Dark

TEVA20270115P25
TEVA Jan 15 2027 25.00 Put (TEVA270115P00025000)
option OPRA

EOD

Aug 28, 2026

0.2800+40.000%(+0.0800)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2600	0.2800	0.2300	0.2800	+40.000%	20	1,320	0.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-16.667%	185	1,318	+40.000%
2026-08-18	0.2600	0.2600	0.2400	0.2400	-11.111%	8	1,338	+16.667%
2026-08-17	0.2700	0.2700	0.2700	0.2700	-49.057%	1	1,337	+3.704%
2026-07-29	0.5300	0.5300	0.5300	0.5300	-50.467%	16	1,337	-47.170%
2026-07-27	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,337	-73.832%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-6.250%	35	1,338	-73.333%
2026-07-20	1.1200	1.1200	1.1200	1.1200	+14.286%	10	1,303	-75.000%
2026-07-17	0.9800	0.9800	0.9800	0.9800	+19.512%	18	1,293	-71.429%
2026-07-07	0.8200	0.8200	0.8200	0.8200	+17.143%	1	1,299	-65.854%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,298	-60.000%
2026-06-29	0.8500	0.8500	0.8500	0.8500	0.000%	150	1,299	-67.059%
2026-06-26	0.8500	0.8500	0.8500	0.8500	-27.966%	5	1,249	-67.059%
2026-06-18	1.1800	1.1800	1.1800	1.1800	+20.408%	2	1,249	-76.271%
2026-06-16	0.9800	0.9800	0.9800	0.9800	+15.294%	5	1,249	-71.429%
2026-06-12	0.8800	0.9100	0.8500	0.8500	0.000%	14	1,256	-67.059%
2026-06-11	0.7300	0.8500	0.7300	0.8500	-13.265%	10	1,256	-67.059%
2026-06-05	0.9600	0.9800	0.9600	0.9800	-18.333%	50	1,252	-71.429%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+60.000%	1	1,242	-76.667%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,242	-62.667%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,241	-68.889%
2026-05-26	0.9900	0.9900	0.9900	0.9900	+16.471%	1	1,241	-71.717%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-14.141%	1	1,242	-67.059%
2026-04-29	1.2900	1.2900	0.9900	0.9900	-41.420%	2	1,243	-71.717%
2026-04-23	1.6900	1.6900	1.6900	1.6900	+12.667%	131	1,243	-83.432%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+1.351%	10	1,142	-81.333%
2026-04-17	1.4700	1.4800	1.4700	1.4800	-22.105%	4	1,142	-81.081%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,138	-85.263%
2026-04-01	1.9900	1.9900	1.9900	1.9900	-9.545%	1	1,138	-85.930%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-5.579%	1	1,137	-87.273%
2026-03-30	2.3000	2.3300	2.2800	2.3300	+13.659%	22	1,136	-87.983%
2026-03-26	2.0500	2.0600	2.0500	2.0500	+1.990%	47	1,129	-86.341%
2026-03-25	1.9900	2.0100	1.9900	2.0100	+0.500%	85	1,115	-86.070%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-13.043%	15	1,040	-86.000%
2026-03-19	2.3000	2.3000	2.3000	2.3000	+9.524%	5	1,029	-87.826%
2026-03-18	2.1000	2.1000	2.1000	2.1000	+2.439%	25	1,024	-86.667%
2026-03-17	2.0200	2.0500	2.0200	2.0500	-12.017%	13	999	-86.341%
2026-03-16	2.3800	2.3900	2.3000	2.3300	+27.322%	5	990	-87.983%
2026-03-06	1.9800	1.9800	1.8300	1.8300	+18.831%	6	990	-84.699%
2026-03-03	1.8400	1.8400	1.5400	1.5400	+1.316%	34	985	-81.818%
2026-02-23	1.5200	1.5200	1.5200	1.5200	+12.593%	1	983	-81.579%
2026-02-19	1.3500	1.3500	1.3500	1.3500	0.000%	1	982	-79.259%
2026-02-17	1.3500	1.3500	1.3500	1.3500	0.000%	1	982	-79.259%
2026-02-13	1.3500	1.3600	1.3500	1.3500	-12.903%	41	974	-79.259%
2026-02-12	1.5500	1.5500	1.5500	1.5500	+9.929%	121	974	-81.935%
2026-02-11	1.4100	1.4100	1.4100	1.4100	+0.714%	1	853	-80.142%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+5.263%	1	853	-80.000%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-2.206%	9	852	-78.947%
2026-02-03	1.3600	1.3600	1.3600	1.3600	0.000%	1	852	-79.412%
2026-02-02	1.3600	1.3600	1.3600	1.3600	-15.000%	3	853	-79.412%
2026-01-30	1.5200	1.6000	1.5200	1.6000	+3.226%	51	853	-82.500%
2026-01-29	1.6500	1.6500	1.5500	1.5500	-15.761%	160	855	-81.935%
2026-01-28	1.8300	1.8400	1.8300	1.8400	+8.235%	100	825	-84.783%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+2.410%	10	725	-83.529%
2026-01-07	1.6600	1.6600	1.6600	1.6600	-12.169%	1	715	-83.133%
2026-01-05	1.9900	1.9900	1.8900	1.8900	+2.162%	32	714	-85.185%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-2.632%	20	682	-84.865%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-2.564%	1	667	-85.263%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+2.632%	1	666	-85.641%
2025-12-24	1.9000	1.9000	1.9000	1.9000	-2.062%	1	666	-85.263%
2025-12-22	2.0000	2.0000	1.9400	1.9400	-11.818%	37	666	-85.567%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-2.222%	10	696	-87.273%
2025-12-18	2.2600	2.2600	2.2500	2.2500	+0.446%	151	686	-87.556%
2025-12-17	2.2600	2.2600	2.2200	2.2400	-10.400%	750	686	-87.500%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-12.892%	1	186	-88.800%
2025-12-03	2.8700	2.8700	2.8700	2.8700	-10.313%	1	185	-90.244%
2025-12-02	3.1500	3.2000	3.1500	3.2000	0.000%	60	184	-91.250%
2025-12-01	3.2000	3.2000	3.2000	3.2000	+1.911%	1	124	-91.250%
2025-11-28	3.1400	3.1400	3.1400	3.1400	-17.368%	1	123	-91.083%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-3.553%	1	122	-92.632%
2025-11-24	3.9600	4.0500	3.9300	3.9400	+5.067%	258	121	-92.893%
2025-11-14	3.7500	3.7500	3.7500	3.7500	+13.636%	2	155	-92.533%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-5.714%	1	155	-91.515%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-12.500%	50	154	-92.000%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-2.439%	10	154	-93.000%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+5.128%	40	144	-93.171%
2025-11-05	4.1700	4.1700	3.9000	3.9000	-33.333%	92	104	-92.821%
2025-10-29	5.8500	5.8500	5.8500	5.8500	-3.306%	10	27	-95.214%
2025-10-01	6.0500	6.0500	6.0500	6.0500	-3.200%	1	28	-95.372%
2025-09-30	6.5500	6.5500	6.2500	6.2500	-9.025%	3	27	-95.520%
2025-09-05	6.8700	6.8700	6.8700	6.8700	-41.030%	10	24	-95.924%
2025-04-14	11.3500	11.6500	11.3500	11.6500	+54.305%	19	14	-97.597%
2025-01-30	7.2000	7.5500	7.2000	7.5500	0.000%	4	4	-96.291%