Dark

TEVA20270115P30
TEVA Jan 15 2027 30.00 Put (TEVA270115P00030000)
option OPRA

EOD

Sep 2, 2026

0.7500+15.385%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7500	0.7500	0.7500	0.7500	+15.385%	1	5,853	0.000%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-1.515%	25	5,854	+15.385%
2026-08-25	0.7400	0.7900	0.6600	0.6600	-14.286%	60	5,829	+13.636%
2026-08-24	0.7700	0.7700	0.7700	0.7700	0.000%	3	5,823	-2.597%
2026-08-21	0.7700	0.8700	0.7200	0.7700	-2.532%	112	5,826	-2.597%
2026-08-20	0.8000	0.8500	0.7900	0.7900	-3.659%	331	5,824	-5.063%
2026-08-19	0.8000	0.9000	0.7500	0.8200	-5.747%	27	5,784	-8.537%
2026-08-18	0.8800	0.8800	0.8700	0.8700	-2.247%	4	5,789	-13.793%
2026-08-17	0.8900	0.8900	0.8900	0.8900	-7.292%	2	5,793	-15.730%
2026-08-14	0.9600	0.9600	0.9600	0.9600	0.000%	1	5,795	-21.875%
2026-08-13	0.9600	0.9600	0.9600	0.9600	-28.358%	1	5,796	-21.875%
2026-08-07	1.3000	1.3400	1.3000	1.3400	-7.586%	6	5,796	-44.030%
2026-08-05	1.4500	1.4500	1.4500	1.4500	-7.643%	1	5,800	-48.276%
2026-08-04	1.5700	1.5700	1.5700	1.5700	+12.143%	10	5,800	-52.229%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-14.110%	1	5,790	-46.429%
2026-07-30	1.5400	1.6300	1.5400	1.6300	-1.212%	3	5,790	-53.988%
2026-07-29	1.5300	1.6500	1.5300	1.6500	-39.560%	10	5,789	-54.545%
2026-07-28	2.7200	2.7300	2.7200	2.7300	-7.458%	17	5,786	-72.527%
2026-07-21	2.9500	2.9500	2.9500	2.9500	+20.408%	1	5,786	-74.576%
2026-07-17	2.4500	2.4500	2.4500	2.4500	-2.000%	10	5,785	-69.388%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+4.167%	3	5,785	-70.000%
2026-07-09	2.4000	2.4000	2.4000	2.4000	+3.448%	3	5,782	-68.750%
2026-07-08	2.2100	2.4500	2.2100	2.3200	+17.172%	11	5,779	-67.672%
2026-07-02	1.9800	1.9800	1.9800	1.9800	-10.811%	1	5,778	-62.121%
2026-06-30	2.2200	2.2200	2.2200	2.2200	+5.714%	1	5,778	-66.216%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-20.755%	1	5,778	-64.286%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-7.343%	33	5,777	-71.698%
2026-06-18	2.8500	2.8600	2.8500	2.8600	+21.702%	1,033	4,902	-73.776%
2026-06-11	2.3500	2.3500	2.3500	2.3500	+1.732%	4	4,902	-68.085%
2026-06-08	2.3100	2.3100	2.3100	2.3100	+5.000%	6	4,902	-67.532%
2026-05-26	2.2200	2.2200	2.2000	2.2000	-4.348%	47	4,900	-65.909%
2026-05-21	2.1000	2.3000	2.1000	2.3000	+10.577%	10	4,853	-67.391%
2026-05-14	2.0800	2.0800	2.0800	2.0800	+14.286%	20	4,853	-63.942%
2026-05-08	1.8200	1.8200	1.8200	1.8200	-7.614%	5	4,833	-58.791%
2026-05-05	2.0800	2.0800	1.9700	1.9700	-3.902%	8	4,828	-61.929%
2026-05-04	2.0500	2.0500	2.0500	2.0500	-9.692%	5	4,823	-63.415%
2026-04-30	2.2700	2.2700	2.2700	2.2700	+0.889%	3	4,818	-66.960%
2026-04-29	2.5400	2.5400	2.2500	2.2500	-35.714%	15	4,821	-66.667%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-23.077%	10	4,806	-78.571%
2026-03-31	4.5500	4.5500	4.5500	4.5500	+9.639%	47	4,796	-83.516%
2026-03-25	4.0500	4.1500	4.0500	4.1500	-17.000%	201	4,751	-81.928%
2026-03-24	5.0000	5.0000	5.0000	5.0000	+21.951%	1	4,550	-85.000%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-10.480%	1	4,551	-81.707%
2026-03-16	4.6500	4.6500	4.5800	4.5800	+4.091%	4	4,550	-83.624%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-2.222%	6	4,549	-82.955%
2026-03-12	4.2700	4.5000	4.2700	4.5000	+20.000%	9	4,549	-83.333%
2026-03-11	3.8500	3.8500	3.7500	3.7500	+4.457%	186	4,551	-80.000%
2026-03-03	3.5900	3.5900	3.5900	3.5900	+25.965%	2	4,365	-79.109%
2026-03-02	3.0000	3.0000	2.8500	2.8500	-7.767%	174	4,363	-73.684%
2026-02-27	3.0900	3.0900	3.0900	3.0900	+3.000%	3	4,294	-75.728%
2026-02-26	2.9500	3.0000	2.9400	3.0000	+0.671%	112	4,291	-75.000%
2026-02-25	2.9600	2.9800	2.9600	2.9800	-2.295%	274	4,291	-74.832%
2026-02-23	3.0500	3.0500	3.0500	3.0500	+5.172%	20	4,291	-75.410%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-3.333%	3	4,271	-74.138%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+11.524%	5	4,268	-75.000%
2026-02-17	2.6900	2.6900	2.6900	2.6900	-17.231%	1	4,263	-72.119%
2026-02-13	3.2500	3.2500	3.2500	3.2500	+8.333%	1	4,263	-76.923%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+2.740%	5	4,263	-75.000%
2026-02-06	2.9200	2.9200	2.9200	2.9200	-0.341%	1	4,258	-74.315%
2026-02-05	2.9300	2.9300	2.9300	2.9300	+11.832%	1	4,258	-74.403%
2026-02-04	2.6200	2.6200	2.6200	2.6200	+9.167%	3	4,258	-71.374%
2026-02-03	2.5000	2.5000	2.4000	2.4000	-12.409%	11	4,255	-68.750%
2026-02-02	2.7600	2.7600	2.7300	2.7400	-15.692%	3,000	4,264	-72.628%
2026-01-29	3.1000	3.2700	3.1000	3.2500	+1.562%	101	1,264	-76.923%
2026-01-28	3.7000	3.7100	3.1000	3.2000	-12.329%	53	1,314	-76.563%
2026-01-26	3.4500	3.6500	3.4500	3.6500	+0.829%	5	1,312	-79.452%
2026-01-22	3.6200	3.6200	3.6200	3.6200	-0.822%	10	1,307	-79.282%
2026-01-20	4.1500	4.1500	3.6500	3.6500	0.000%	111	1,297	-79.452%
2026-01-16	3.5300	3.6500	3.5000	3.6500	+8.309%	21	1,237	-79.452%
2026-01-15	3.3000	3.3700	3.3000	3.3700	-3.714%	10	1,237	-77.745%
2026-01-09	3.4000	3.5000	3.4000	3.5000	+6.061%	68	1,227	-78.571%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-3.790%	7	1,159	-77.273%
2026-01-07	3.4300	3.4300	3.4300	3.4300	-2.000%	1	1,152	-78.134%
2026-01-06	3.3800	3.5000	3.3800	3.5000	-11.392%	13	1,151	-78.571%
2026-01-05	3.9500	3.9500	3.9500	3.9500	+5.333%	1	1,161	-81.013%
2025-12-29	3.9000	3.9000	3.7500	3.7500	-0.794%	21	1,161	-80.000%
2025-12-26	3.7800	3.7800	3.7800	3.7800	-5.500%	6	1,140	-80.159%
2025-12-23	4.0000	4.0000	4.0000	4.0000	0.000%	3	1,140	-81.250%
2025-12-22	4.1000	4.1000	3.9400	4.0000	-10.112%	32	1,137	-81.250%
2025-12-17	4.4000	4.5000	4.4000	4.4500	+0.451%	458	1,106	-83.146%
2025-12-15	4.3500	4.4300	4.3500	4.4300	+1.142%	230	648	-83.070%
2025-12-12	4.3800	4.3800	4.3800	4.3800	-8.750%	10	632	-82.877%
2025-12-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	622	-84.375%
2025-12-08	5.2000	5.2500	4.6000	4.6000	-35.574%	509	621	-83.696%
2025-11-24	7.0500	7.1500	7.0000	7.1400	+1.277%	247	123	-89.496%
2025-11-17	7.0500	7.0500	7.0500	7.0500	+17.500%	1	13	-89.362%
2025-11-11	6.0000	6.0000	6.0000	6.0000	-42.029%	12	2	-87.500%
2025-10-09	10.3500	10.3500	10.3500	10.3500	0.000%	1	2	-92.754%
2025-10-07	10.3500	10.3500	10.3500	10.3500	-4.608%	2	4	-92.754%
2025-09-24	10.8500	10.8500	10.8500	10.8500	-7.265%	1	4	-93.088%
2025-09-19	11.7000	11.7000	11.7000	11.7000	+5.882%	2	4	-93.590%
2025-09-08	11.0500	11.0500	11.0500	11.0500	+9.950%	2	2	-93.213%
2025-01-13	10.0500	10.0500	10.0500	10.0500	+23.921%	1	1	-92.537%
2024-12-26	8.1100	8.1100	8.1100	8.1100	0.000%	1	1	-90.752%