Dark

TEVA20280121C30
TEVA Jan 21 2028 30.00 Call (TEVA280121C00030000)
option OPRA

EOD

Sep 1, 2026

10.83+3.143%(+0.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	10.8300	10.8300	10.8300	10.8300	+3.143%	20	624	0.000%
2026-08-31	10.5000	10.5000	10.5000	10.5000	-16.000%	1	624	+3.143%
2026-08-27	12.1500	12.5000	12.1500	12.5000	+2.881%	51	624	-13.360%
2026-08-26	12.1500	12.1500	12.1500	12.1500	-1.220%	1	623	-10.864%
2026-08-25	11.9600	12.3000	11.2500	12.3000	+1.653%	18	623	-11.951%
2026-08-21	12.1000	12.1000	12.1000	12.1000	+4.220%	1	606	-10.496%
2026-08-20	11.6100	11.6100	11.6100	11.6100	-3.250%	6	605	-6.718%
2026-08-19	11.9500	12.0000	11.9500	12.0000	+6.857%	6	599	-9.750%
2026-08-14	11.2300	11.2300	11.2300	11.2300	-4.017%	1	598	-3.562%
2026-08-11	11.0000	11.7000	11.0000	11.7000	+9.346%	9	598	-7.436%
2026-08-10	10.7500	10.7500	10.7000	10.7000	+2.392%	8	596	+1.215%
2026-08-07	10.4500	10.4500	10.4500	10.4500	+6.415%	5	596	+3.636%
2026-08-05	9.8200	9.8200	9.8200	9.8200	-8.224%	2	596	+10.285%
2026-07-30	10.3500	10.7000	10.3500	10.7000	+7.646%	2	594	+1.215%
2026-07-29	9.9400	9.9400	9.9400	9.9400	+32.181%	5	594	+8.954%
2026-07-22	7.5200	7.5200	7.5200	7.5200	-3.590%	1	589	+44.016%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-6.363%	5	588	+38.846%
2026-07-14	8.3300	8.3300	8.3300	8.3300	-7.854%	2	583	+30.012%
2026-07-08	8.7000	9.0600	8.7000	9.0400	-13.576%	6	583	+19.801%
2026-07-06	10.4600	10.4600	10.4600	10.4600	+4.600%	1	581	+3.537%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+3.093%	1	581	+8.300%
2026-06-25	9.7000	9.7000	9.7000	9.7000	-0.919%	1	581	+11.649%
2026-06-24	9.8000	10.0500	9.6000	9.7900	+19.390%	7	582	+10.623%
2026-06-22	8.2000	8.2000	8.2000	8.2000	+3.145%	1	586	+32.073%
2026-06-18	8.3500	8.3500	7.9500	7.9500	-11.667%	4	582	+36.226%
2026-06-17	9.0000	9.0000	9.0000	9.0000	-12.959%	1	582	+20.333%
2026-06-15	10.3400	10.3400	10.3400	10.3400	+3.297%	1	582	+4.739%
2026-06-10	10.2000	10.2000	10.0100	10.0100	-3.750%	5	582	+8.192%
2026-06-09	10.4000	10.4000	10.4000	10.4000	-1.047%	2	579	+4.135%
2026-06-01	11.1800	11.1800	10.5100	10.5100	+0.095%	3	577	+3.045%
2026-05-15	10.7000	10.7000	10.2600	10.5000	-3.404%	5	580	+3.143%
2026-05-12	10.8000	10.9400	10.8000	10.8700	-8.270%	4	578	-0.368%
2026-05-11	11.0000	11.8500	11.0000	11.8500	+6.565%	2	578	-8.608%
2026-05-05	11.1200	11.1200	11.1200	11.1200	+1.091%	3	579	-2.608%
2026-04-30	11.2000	11.5000	11.0000	11.0000	0.000%	8	579	-1.545%
2026-04-29	11.1000	11.2000	11.0000	11.0000	+26.437%	5	584	-1.545%
2026-04-28	8.7000	8.7000	8.7000	8.7000	+6.487%	2	586	+24.483%
2026-04-27	8.1000	8.1700	8.1000	8.1700	-2.622%	4	584	+32.558%
2026-04-22	8.3900	8.3900	8.3900	8.3900	-4.442%	2	582	+29.082%
2026-04-20	8.7800	8.7800	8.7800	8.7800	-5.081%	1	582	+23.349%
2026-04-17	9.0500	9.2500	9.0500	9.2500	+8.696%	4	582	+17.081%
2026-04-15	8.5500	8.5500	8.5100	8.5100	-0.351%	3	580	+27.262%
2026-04-14	8.4700	8.5400	8.1500	8.5400	+3.641%	63	580	+26.815%
2026-04-09	8.2400	8.2400	8.2400	8.2400	+12.262%	1	520	+31.432%
2026-04-07	7.3400	7.3400	7.3400	7.3400	-2.133%	2	520	+47.548%
2026-04-06	7.5000	7.5000	7.5000	7.5000	-10.180%	5	522	+44.400%
2026-04-01	8.3500	8.3500	8.3500	8.3500	+18.946%	3	527	+29.701%
2026-03-31	7.0200	7.0200	7.0200	7.0200	-3.039%	2	527	+54.274%
2026-03-30	7.2400	7.2400	7.2400	7.2400	+4.173%	1	529	+49.586%
2026-03-27	7.2300	7.2300	6.9500	6.9500	-4.270%	4	529	+55.827%
2026-03-26	7.2600	7.2600	7.2600	7.2600	+1.681%	2	530	+49.174%
2026-03-24	7.1500	7.1500	7.1400	7.1400	+3.628%	2	532	+51.681%
2026-03-23	6.8900	6.8900	6.8900	6.8900	-10.982%	9	531	+57.184%
2026-03-18	7.7100	7.7400	7.5500	7.7400	+3.753%	5	522	+39.922%
2026-03-17	7.4600	7.4600	7.4600	7.4600	+7.184%	10	519	+45.174%
2026-03-16	7.0000	7.3000	6.9600	6.9600	+3.111%	4	519	+55.603%
2026-03-13	6.9500	7.4300	6.7500	6.7500	-11.184%	8	518	+60.444%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+1.333%	5	519	+42.500%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-8.537%	1	524	+44.400%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-9.091%	2	524	+32.073%
2026-03-05	9.0200	9.0200	9.0200	9.0200	-16.481%	1	524	+20.067%
2026-02-25	10.8000	10.8000	10.8000	10.8000	+3.746%	1	523	+0.278%
2026-02-24	10.4100	10.4100	10.4100	10.4100	-1.327%	1	523	+4.035%
2026-02-23	10.3200	10.5500	10.3200	10.5500	-2.495%	2	523	+2.654%
2026-02-19	10.4000	11.0600	10.4000	10.8200	-1.006%	13	523	+0.092%
2026-02-18	10.0600	10.9300	10.0600	10.9300	+4.593%	3	523	-0.915%
2026-02-13	10.4500	10.4500	10.4500	10.4500	-4.827%	1	523	+3.636%
2026-02-10	10.9800	10.9800	10.9800	10.9800	+4.571%	5	523	-1.366%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-5.235%	1	523	+3.143%
2026-02-05	11.2000	11.2000	11.0800	11.0800	-4.069%	6	523	-2.256%
2026-02-04	11.7500	11.7500	11.5500	11.5500	+1.852%	60	527	-6.234%
2026-02-02	10.9500	11.5000	10.9500	11.3400	+8.000%	9	567	-4.497%
2026-01-30	9.2900	10.5000	9.2900	10.5000	+16.667%	22	567	+3.143%
2026-01-27	9.0000	9.0000	9.0000	9.0000	-0.332%	35	545	+20.333%
2026-01-23	9.0300	9.0300	9.0300	9.0300	+3.793%	1	510	+19.934%
2026-01-22	8.7000	8.7000	8.7000	8.7000	-3.333%	3	510	+24.483%
2026-01-20	8.8500	9.0000	8.8500	9.0000	+3.448%	2	510	+20.333%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-0.798%	12	508	+24.483%
2026-01-09	9.2500	9.2500	8.7700	8.7700	-2.987%	10	508	+23.489%
2026-01-07	9.7000	9.7000	9.0400	9.0400	-0.331%	13	504	+19.801%
2026-01-06	9.0700	9.0700	9.0700	9.0700	+11.288%	114	493	+19.405%
2026-01-05	8.2400	8.2400	8.1500	8.1500	+0.866%	8	387	+32.883%
2026-01-02	7.7000	8.0800	7.7000	8.0800	-5.386%	26	387	+34.035%
2025-12-31	8.5400	8.5400	8.5400	8.5400	-3.284%	1	387	+26.815%
2025-12-26	8.7500	8.8300	8.6200	8.8300	0.000%	13	387	+22.650%
2025-12-24	9.0000	9.0000	8.8300	8.8300	-1.889%	6	382	+22.650%
2025-12-23	8.7300	9.0000	8.7300	9.0000	+6.635%	3	382	+20.333%
2025-12-22	8.5700	8.5700	8.4400	8.4400	+3.941%	5	382	+28.318%
2025-12-19	8.1200	8.1200	8.1200	8.1200	+1.500%	1	383	+33.374%
2025-12-18	8.0000	8.0000	7.9300	8.0000	+1.781%	3	382	+35.375%
2025-12-17	8.0100	8.0100	7.8600	7.8600	+0.640%	8	382	+37.786%
2025-12-16	7.9700	7.9700	7.8100	7.8100	+1.429%	5	381	+38.668%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-1.282%	2	382	+40.649%
2025-12-11	7.6000	7.8000	7.6000	7.8000	+9.091%	7	382	+38.846%
2025-12-10	7.1200	7.1500	7.1200	7.1500	+2.878%	101	384	+51.469%
2025-12-09	7.2700	7.2700	6.9000	6.9500	+2.206%	54	284	+55.827%
2025-12-08	6.9200	6.9200	6.6900	6.8000	-2.158%	5	232	+59.265%
2025-12-05	6.7500	6.9500	6.4500	6.9500	+4.198%	14	230	+55.827%
2025-12-04	6.7000	6.7000	6.6700	6.6700	+1.832%	3	227	+62.369%
2025-12-03	6.5500	6.5500	6.5500	6.5500	+9.532%	3	227	+65.344%
2025-11-28	5.9700	5.9800	5.8900	5.9800	+4.912%	4	227	+81.104%
2025-11-26	5.4000	5.7800	5.4000	5.7000	+16.090%	17	220	+90.000%
2025-11-25	4.9500	4.9500	4.8800	4.9100	+5.591%	8	220	+120.570%
2025-11-21	4.6500	4.6500	4.6300	4.6500	-3.125%	25	215	+132.903%
2025-11-20	4.7100	4.8000	4.7100	4.8000	+5.495%	5	191	+125.625%
2025-11-19	5.0200	5.0200	4.5500	4.5500	-5.797%	10	186	+138.022%
2025-11-18	4.8300	4.8300	4.8300	4.8300	-11.376%	1	177	+124.224%
2025-11-13	5.4500	5.4500	5.4500	5.4500	+5.620%	6	176	+98.716%
2025-11-12	5.1600	5.1600	5.1600	5.1600	+20.000%	12	170	+109.884%
2025-11-11	4.5000	4.5000	4.3000	4.3000	-4.656%	3	158	+151.860%
2025-11-06	4.5100	4.5100	4.5100	4.5100	+55.517%	6	155	+140.133%
2025-10-29	2.9000	2.9000	2.9000	2.9000	+21.849%	2	155	+273.448%
2025-10-16	2.4000	2.4000	2.3800	2.3800	-5.556%	149	155	+355.042%
2025-10-06	2.5200	2.5200	2.5200	2.5200	-6.320%	1	16	+329.762%
2025-10-03	2.6700	2.6900	2.6700	2.6900	+4.264%	3	16	+302.602%
2025-10-01	2.5800	2.5800	2.5800	2.5800	+3.200%	1	14	+319.767%
2025-09-30	2.5000	2.5000	2.5000	2.5000	+14.155%	1	14	+333.200%
2025-09-23	2.1900	2.1900	2.1900	2.1900	+9.500%	2	14	+394.521%
2025-09-22	2.0800	2.0800	2.0000	2.0000	+11.732%	9	12	+441.500%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-1.105%	2	3	+505.028%
2025-09-16	1.8100	1.8100	1.8100	1.8100	0.000%	1	1	+498.343%