Dark

TEVA20270115P20
TEVA Jan 15 2027 20.00 Put (TEVA270115P00020000)
option OPRA

EOD

Aug 28, 2026

0.0600-60.000%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1500	0.1500	0.0600	0.0600	-60.000%	4	3,137	0.000%
2026-08-03	0.1500	0.1500	0.0900	0.1500	-31.818%	53	3,138	-60.000%
2026-07-29	0.1100	0.2200	0.1100	0.2200	-12.000%	7	3,172	-72.727%
2026-07-28	0.2600	0.2600	0.2500	0.2500	-24.242%	3	3,178	-76.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	+32.000%	1	3,181	-81.818%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-21.875%	2	3,181	-76.000%
2026-06-23	0.3200	0.3200	0.3200	0.3200	+3.226%	75	3,183	-81.250%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-50.794%	2	3,183	-80.645%
2026-05-21	0.6300	0.6300	0.6300	0.6300	+80.000%	1	3,181	-90.476%
2026-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	100	3,181	-82.857%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-48.529%	1	3,181	-82.857%
2026-04-24	0.6600	0.7200	0.6600	0.6800	+3.030%	3	3,182	-91.176%
2026-04-23	0.6500	0.6600	0.6500	0.6600	+4.762%	4	3,179	-90.909%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-14.865%	1	3,175	-90.476%
2026-04-13	0.7400	0.7400	0.7400	0.7400	-17.778%	1	3,174	-91.892%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-8.163%	1	3,174	-93.333%
2026-03-30	0.9800	0.9800	0.9800	0.9800	+19.512%	5	3,173	-93.878%
2026-03-26	0.8200	0.8200	0.8200	0.8200	-7.865%	1	3,168	-92.683%
2026-03-20	0.8900	0.8900	0.8900	0.8900	+9.877%	1	3,167	-93.258%
2026-03-17	0.8000	0.8100	0.8000	0.8100	-25.000%	6	3,167	-92.593%
2026-03-16	1.0000	1.0800	1.0000	1.0800	0.000%	16	3,167	-94.444%
2026-03-13	1.0200	1.0800	1.0000	1.0800	+20.000%	7	3,155	-94.444%
2026-03-12	0.9000	0.9000	0.9000	0.9000	+47.541%	6	3,157	-93.333%
2026-02-23	0.6100	0.6100	0.6100	0.6100	+1.667%	155	3,157	-90.164%
2026-02-10	0.6000	0.6100	0.6000	0.6000	+3.448%	292	3,002	-90.000%
2026-02-09	0.6100	0.6100	0.5800	0.5800	+3.571%	650	2,802	-89.655%
2026-02-02	0.6000	0.6000	0.5600	0.5600	-18.841%	21	2,802	-89.286%
2026-01-30	0.6600	0.6900	0.6600	0.6900	-28.866%	100	2,782	-91.304%
2026-01-29	0.9700	0.9800	0.9700	0.9700	+18.293%	50	2,783	-93.814%
2026-01-28	0.8100	0.8300	0.8100	0.8200	+3.797%	50	2,782	-92.683%
2026-01-20	0.7300	0.7900	0.7300	0.7900	+9.722%	21	2,782	-92.405%
2026-01-16	0.7200	0.7200	0.7200	0.7200	+24.138%	7	2,794	-91.667%
2026-01-12	0.6000	0.6000	0.5800	0.5800	-10.769%	11	2,794	-89.655%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,805	-90.769%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-14.634%	1	2,806	-91.429%
2025-12-29	0.8000	0.8200	0.8000	0.8200	+3.797%	2	2,806	-92.683%
2025-12-26	0.8100	0.8200	0.7900	0.7900	-1.250%	20	2,804	-92.405%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-11.111%	4	2,804	-92.500%
2025-12-16	0.9000	0.9000	0.9000	0.9000	-10.891%	1	2,800	-93.333%
2025-12-08	1.0100	1.0100	1.0100	1.0100	-21.094%	750	2,799	-94.059%
2025-12-03	1.2800	1.2800	1.2800	1.2800	-11.111%	1	2,049	-95.313%
2025-12-02	1.4100	1.4600	1.4100	1.4400	+2.857%	743	2,048	-95.833%
2025-12-01	1.4000	1.4100	1.4000	1.4000	0.000%	52	1,518	-95.714%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-15.663%	18	1,522	-95.714%
2025-11-25	1.6800	1.6800	1.6600	1.6600	-7.778%	102	1,522	-96.386%
2025-11-21	1.8800	1.8800	1.8000	1.8000	+3.448%	65	1,430	-96.667%
2025-11-18	1.7400	1.7400	1.7400	1.7400	+2.353%	10	1,371	-96.552%
2025-11-14	1.6500	1.7000	1.6500	1.7000	+6.250%	23	1,381	-96.471%
2025-11-13	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,404	-96.250%
2025-11-05	1.8100	1.8100	1.6500	1.6500	-45.902%	42	1,405	-96.364%
2025-10-29	3.0500	3.0500	3.0500	3.0500	-6.154%	30	1,394	-98.033%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-5.248%	30	1,394	-98.154%
2025-10-17	3.4100	3.4300	3.4100	3.4300	-16.341%	52	1,394	-98.251%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+32.258%	15	1,446	-98.537%
2025-10-10	3.0600	3.1000	3.0600	3.1000	+1.639%	67	1,461	-98.065%
2025-10-08	3.0500	3.0500	3.0500	3.0500	-1.613%	2	1,394	-98.033%
2025-10-01	3.0600	3.1000	3.0600	3.1000	+6.529%	4	1,396	-98.065%
2025-09-30	3.0500	3.0500	2.9100	2.9100	-16.857%	32	1,398	-97.938%
2025-09-29	3.4500	3.5000	3.4500	3.5000	-4.632%	105	1,400	-98.286%
2025-09-26	3.6700	3.6700	3.6700	3.6700	-0.811%	100	1,295	-98.365%
2025-09-25	3.4500	3.7000	3.4500	3.7000	+1.370%	135	1,195	-98.378%
2025-09-18	3.6500	3.6500	3.6500	3.6500	+10.606%	2	1,094	-98.356%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+10.000%	2	1,092	-98.182%
2025-09-12	3.1100	3.3000	3.0000	3.0000	-6.250%	63	1,090	-98.000%
2025-09-09	3.1000	3.2000	3.1000	3.2000	-8.571%	21	1,138	-98.125%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-4.110%	50	1,149	-98.286%
2025-08-22	3.4000	3.7000	3.4000	3.6500	+5.797%	5	1,099	-98.356%
2025-08-21	3.5000	3.5000	3.4500	3.4500	-14.815%	9	1,099	-98.261%
2025-08-20	4.0500	4.0500	4.0500	4.0500	+9.459%	3	1,106	-98.519%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-7.500%	10	1,103	-98.378%
2025-08-15	4.1000	4.1000	4.0000	4.0000	-3.614%	17	1,113	-98.500%
2025-08-14	4.2000	4.2200	4.1300	4.1500	-3.488%	26	1,130	-98.554%
2025-08-13	4.5000	4.5000	4.3000	4.3000	-7.527%	37	1,155	-98.605%
2025-08-11	4.7000	4.7000	4.6500	4.6500	-5.102%	37	1,192	-98.710%
2025-08-06	4.9000	4.9000	4.9000	4.9000	-5.769%	18	1,228	-98.776%
2025-07-31	4.5000	5.2000	4.5000	5.2000	+20.930%	2	1,210	-98.846%
2025-07-30	4.3500	4.3500	4.2000	4.3000	-6.114%	26	1,210	-98.605%
2025-07-29	4.5500	4.5800	4.5000	4.5800	-2.137%	31	1,232	-98.690%
2025-07-23	4.6800	4.6800	4.6800	4.6800	+1.518%	3	1,201	-98.718%
2025-07-10	4.6100	4.6100	4.6100	4.6100	-0.216%	2	1,198	-98.698%
2025-07-09	4.6200	4.6300	4.5900	4.6200	-1.702%	5	1,196	-98.701%
2025-07-08	4.6900	4.7000	4.6000	4.7000	+4.911%	13	1,191	-98.723%
2025-07-03	4.3500	4.5500	4.3500	4.4800	-5.684%	30	1,149	-98.661%
2025-06-30	4.7500	4.7500	4.7500	4.7500	+1.064%	200	1,149	-98.737%
2025-06-27	4.7000	4.7000	4.7000	4.7000	+3.070%	4	949	-98.723%
2025-06-24	4.5600	4.5600	4.5600	4.5600	-1.085%	3	953	-98.684%
2025-06-20	4.6000	4.6100	4.6000	4.6100	+4.773%	60	956	-98.698%
2025-06-16	4.4000	4.4100	4.4000	4.4000	+2.326%	23	928	-98.636%
2025-06-05	4.3000	4.3000	4.3000	4.3000	-10.417%	4	906	-98.605%
2025-05-30	4.8000	4.8000	4.8000	4.8000	-0.415%	8	909	-98.750%
2025-05-19	4.8200	4.8200	4.8200	4.8200	+1.474%	1	909	-98.755%
2025-05-16	4.8800	4.8800	4.7500	4.7500	-4.040%	92	908	-98.737%
2025-05-15	4.9500	4.9500	4.9500	4.9500	0.000%	4	862	-98.788%
2025-05-14	4.9500	4.9500	4.9500	4.9500	+11.236%	1	862	-98.788%
2025-05-12	4.6100	4.6100	4.4500	4.4500	+3.488%	14	861	-98.652%
2025-05-08	4.3600	4.3600	4.3000	4.3000	-8.705%	587	848	-98.605%
2025-05-07	4.7100	4.7100	4.7100	4.7100	-14.519%	2	338	-98.726%
2025-05-02	5.5100	5.5100	5.5100	5.5100	-5.000%	4	340	-98.911%
2025-05-01	5.8000	5.8000	5.8000	5.8000	-11.450%	30	338	-98.966%
2025-04-25	6.5500	6.5500	6.5500	6.5500	-3.107%	2	318	-99.084%
2025-04-23	6.7600	6.7600	6.7600	6.7600	-5.981%	5	318	-99.112%
2025-04-14	7.1900	7.1900	7.1900	7.1900	-2.310%	2	318	-99.166%
2025-04-08	7.1500	7.3600	7.1500	7.3600	+31.429%	21	316	-99.185%
2025-03-26	5.6000	5.6000	5.6000	5.6000	+2.941%	3	327	-98.929%
2025-03-25	5.4400	5.4400	5.4400	5.4400	+10.345%	3	324	-98.897%
2025-03-17	4.9300	4.9300	4.9300	4.9300	-20.484%	1	324	-98.783%
2025-03-10	6.2000	6.2000	6.2000	6.2000	+10.714%	1	323	-99.032%
2025-03-04	5.6000	5.6000	5.6000	5.6000	+8.738%	2	323	-98.929%
2025-03-03	5.1500	5.1500	5.1500	5.1500	+3.206%	30	323	-98.835%
2025-02-25	4.9900	4.9900	4.9900	4.9900	+2.887%	3	290	-98.798%
2025-02-21	4.7500	4.8500	4.7500	4.8500	+7.778%	46	290	-98.763%
2025-02-20	4.5000	4.5000	4.5000	4.5000	-2.174%	20	290	-98.667%
2025-02-19	4.6000	4.6000	4.6000	4.6000	-8.000%	1	290	-98.696%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+3.093%	40	290	-98.800%
2025-02-11	4.7300	4.8500	4.7300	4.8500	+1.464%	13	250	-98.763%
2025-02-07	4.5000	4.7800	4.5000	4.7800	+13.270%	8	237	-98.745%
2025-02-06	4.2200	4.2200	4.2200	4.2200	-4.091%	6	233	-98.578%
2025-02-05	4.1100	4.4000	4.1100	4.4000	0.000%	37	233	-98.636%
2025-02-03	4.4000	4.4000	4.4000	4.4000	+8.642%	10	204	-98.636%
2025-01-31	3.8800	4.0500	3.8800	4.0500	0.000%	30	194	-98.519%
2025-01-30	4.0500	4.0500	4.0500	4.0500	+8.000%	3	184	-98.519%
2025-01-29	3.6400	3.7500	3.6400	3.7500	+47.638%	21	184	-98.400%
2025-01-22	2.5400	2.5400	2.5400	2.5400	-16.993%	10	168	-97.638%
2025-01-13	2.2300	3.0600	2.2300	3.0600	+4.437%	16	168	-98.039%
2025-01-02	2.9300	2.9300	2.9300	2.9300	-42.549%	100	160	-97.952%
2024-12-13	5.1000	5.1000	5.1000	5.1000	+8.511%	40	80	-98.824%
2024-11-26	4.7000	4.7000	4.7000	4.7000	0.000%	20	60	-98.723%
2024-11-15	4.7000	4.7000	4.7000	4.7000	+13.527%	30	40	-98.723%
2024-10-24	4.1400	4.1400	4.1400	4.1400	+0.730%	10	25	-98.551%
2024-10-22	4.1000	4.1100	4.1000	4.1100	-5.300%	10	15	-98.540%
2024-10-15	4.3400	4.3400	4.3400	4.3400	0.000%	5	5	-98.618%