Dark

TEVA20280121C35
TEVA Jan 21 2028 35.00 Call (TEVA280121C00035000)
option OPRA

EOD

Sep 3, 2026

8.05-10.556%(-0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.4100	8.4100	8.0500	8.0500	-10.556%	5	1,996	0.000%
2026-09-02	8.5000	9.0000	8.1200	9.0000	+13.208%	12	1,996	-10.556%
2026-08-31	7.9600	7.9600	7.9500	7.9500	-7.018%	11	1,987	+1.258%
2026-08-28	8.7500	8.7500	8.5500	8.5500	-6.863%	21	1,987	-5.848%
2026-08-27	9.5000	9.5000	9.1800	9.1800	+2.570%	23	1,987	-12.309%
2026-08-26	9.0000	9.0000	8.9500	8.9500	-4.787%	2	2,006	-10.056%
2026-08-25	9.1400	9.4000	9.1400	9.4000	+7.429%	3	2,007	-14.362%
2026-08-24	8.7500	8.7500	8.7500	8.7500	+1.744%	1	2,008	-8.000%
2026-08-20	8.7400	8.8000	8.6000	8.6000	-5.391%	6	2,008	-6.395%
2026-08-19	8.7000	9.2000	8.7000	9.0900	+1.000%	12	2,007	-11.441%
2026-08-18	8.8000	9.0000	8.8000	9.0000	+4.651%	6	2,008	-10.556%
2026-08-14	8.4700	8.6000	8.4700	8.6000	-4.444%	11	2,008	-6.395%
2026-08-13	9.0000	9.0000	9.0000	9.0000	+7.784%	1	2,008	-10.556%
2026-08-11	8.3500	8.3500	8.3500	8.3500	+5.696%	1	2,009	-3.593%
2026-08-10	8.0000	8.0000	7.9000	7.9000	0.000%	7	2,009	+1.899%
2026-08-07	7.9000	7.9000	7.9000	7.9000	+4.636%	3	2,009	+1.899%
2026-08-06	7.4000	7.5500	7.3000	7.5500	-2.581%	46	2,012	+6.623%
2026-08-05	7.6000	7.7500	7.6000	7.7500	+4.027%	3	1,975	+3.871%
2026-08-03	7.4500	7.4500	7.4000	7.4500	-5.096%	3	1,976	+8.054%
2026-07-31	7.8500	7.8500	7.8500	7.8500	-3.681%	1	1,976	+2.548%
2026-07-30	7.8500	8.1500	7.8500	8.1500	+6.675%	4	1,976	-1.227%
2026-07-29	6.5900	7.8500	6.5900	7.6400	+42.804%	70	1,977	+5.366%
2026-07-22	5.4000	5.4600	5.3500	5.3500	-5.810%	8	1,915	+50.467%
2026-07-21	5.6800	5.6800	5.6800	5.6800	-6.116%	1	1,916	+41.725%
2026-07-14	6.0500	6.0500	6.0500	6.0500	-8.886%	1	1,916	+33.058%
2026-07-13	6.6300	6.6400	6.6000	6.6400	-5.143%	3	1,916	+21.235%
2026-07-08	6.9700	7.0000	6.9700	7.0000	-11.950%	4	1,916	+15.000%
2026-07-07	8.0000	8.0000	7.9500	7.9500	-5.131%	3	1,915	+1.258%
2026-07-06	8.1000	8.3800	8.1000	8.3800	+8.831%	3	1,915	-3.938%
2026-07-02	7.4000	7.7000	7.4000	7.7000	+2.667%	2	1,916	+4.545%
2026-07-01	7.5000	7.5000	7.4200	7.5000	+9.489%	7	1,916	+7.333%
2026-06-30	6.8500	6.8500	6.8500	6.8500	-5.256%	1	1,915	+17.518%
2026-06-26	7.2300	7.2300	7.2300	7.2300	-7.545%	1	1,915	+11.342%
2026-06-25	7.8500	7.8500	7.8200	7.8200	+3.989%	5	1,916	+2.941%
2026-06-24	7.3500	7.7000	7.3500	7.5200	+11.407%	14	1,921	+7.048%
2026-06-23	6.7500	6.7500	6.7500	6.7500	+12.688%	1	1,909	+19.259%
2026-06-18	6.3500	6.3500	5.9000	5.9900	-7.846%	7	1,908	+34.391%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,908	+23.846%
2026-06-16	7.4000	7.4000	6.8000	6.8000	-9.333%	64	1,908	+18.382%
2026-06-15	8.0500	8.0500	7.5000	7.5000	-6.250%	6	1,947	+7.333%
2026-06-09	8.0000	8.0000	8.0000	8.0000	-2.558%	1	1,947	+0.625%
2026-06-05	7.8000	8.2100	7.8000	8.2100	+4.320%	2	1,947	-1.949%
2026-06-04	7.8700	7.8700	7.8700	7.8700	+12.429%	1	1,948	+2.287%
2026-06-03	7.0000	7.0000	7.0000	7.0000	0.000%	10	1,949	+15.000%
2026-06-02	7.2000	7.2000	7.0000	7.0000	-16.168%	7	1,949	+15.000%
2026-06-01	8.3000	8.3500	8.0500	8.3500	-0.239%	3	1,944	-3.593%
2026-05-29	8.3600	8.3700	8.3600	8.3700	+0.601%	2	1,944	-3.823%
2026-05-27	8.3500	8.3500	8.1000	8.3200	+5.584%	3	1,944	-3.245%
2026-05-26	7.8800	7.8800	7.8800	7.8800	+3.007%	1	1,941	+2.157%
2026-05-21	7.6500	7.6500	7.6500	7.6500	-4.015%	1	1,940	+5.229%
2026-05-20	7.9700	7.9700	7.9700	7.9700	-2.805%	2	1,940	+1.004%
2026-05-18	8.2000	8.2000	8.1500	8.2000	-8.889%	110	2,047	-1.829%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-1.639%	1	2,047	-10.556%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-4.687%	5	2,047	-12.022%
2026-05-08	9.6000	9.6000	9.6000	9.6000	+7.865%	1	2,052	-16.146%
2026-05-06	8.9000	8.9000	8.9000	8.9000	0.000%	1	2,051	-9.551%
2026-05-05	8.5000	8.9000	8.5000	8.9000	+3.488%	60	2,052	-9.551%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-0.922%	1	2,032	-6.395%
2026-04-30	9.0000	9.0000	8.6000	8.6800	-0.230%	6	2,032	-7.258%
2026-04-29	7.9800	8.7000	7.6300	8.7000	+39.200%	17	2,035	-7.471%
2026-04-27	6.2000	6.3000	6.1500	6.2500	+7.759%	7	2,042	+28.800%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-9.657%	5	2,042	+38.793%
2026-04-21	6.5000	6.5000	6.4200	6.4200	-5.588%	7	2,032	+25.389%
2026-04-20	6.6100	6.8500	6.6100	6.8000	-2.579%	5	2,032	+18.382%
2026-04-17	6.8500	7.0200	6.8500	6.9800	+11.859%	7	2,028	+15.330%
2026-04-16	6.2400	6.2400	6.2400	6.2400	-3.256%	10	2,028	+29.006%
2026-04-15	6.5000	6.5000	6.1500	6.4500	-2.273%	12	2,018	+24.806%
2026-04-14	6.3300	6.8500	6.3300	6.6000	+7.143%	9	2,013	+21.970%
2026-04-13	6.9500	6.9500	5.8500	6.1600	+0.984%	38	2,015	+30.682%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+9.910%	1	1,987	+31.967%
2026-03-30	5.4300	5.5500	5.4300	5.5500	+8.824%	4	1,987	+45.045%
2026-03-24	5.1000	5.1000	5.1000	5.1000	+3.448%	1	1,991	+57.843%
2026-03-20	4.9300	4.9300	4.9300	4.9300	-5.192%	1	1,992	+63.286%
2026-03-19	5.2900	5.3200	5.2000	5.2000	-16.264%	3	1,992	+54.808%
2026-03-18	6.2100	6.2100	6.2100	6.2100	+8.000%	1	1,992	+29.630%
2026-03-17	5.7000	5.7500	5.7000	5.7500	+8.491%	2	1,991	+40.000%
2026-03-16	5.2700	5.3000	5.2700	5.3000	-2.752%	14	1,990	+51.887%
2026-03-12	5.4500	5.4500	5.4500	5.4500	-9.167%	1	1,989	+47.706%
2026-03-11	6.1000	6.1000	6.0000	6.0000	-2.280%	2	1,990	+34.167%
2026-03-09	6.1000	6.1400	5.6000	6.1400	-3.307%	23	1,989	+31.107%
2026-03-06	6.3500	6.3500	6.3500	6.3500	-1.550%	5	1,977	+26.772%
2026-03-05	6.6000	6.9000	6.4500	6.4500	-6.386%	9	1,977	+24.806%
2026-03-04	6.8900	6.8900	6.8900	6.8900	-4.703%	5	1,977	+16.836%
2026-03-03	6.8000	7.6000	6.8000	7.2300	-11.288%	16	1,972	+11.342%
2026-03-02	8.1700	8.2000	8.1500	8.1500	-0.852%	12	1,968	-1.227%
2026-02-27	7.9000	8.2200	7.3600	8.2200	+1.481%	280	1,960	-2.068%
2026-02-25	8.0500	8.1000	8.0500	8.1000	+1.631%	4	1,930	-0.617%
2026-02-24	7.9900	7.9900	7.9700	7.9700	-2.209%	2	1,930	+1.004%
2026-02-23	8.0500	8.1500	8.0500	8.1500	+7.237%	2	1,930	-1.227%
2026-02-20	8.0700	8.0700	7.6000	7.6000	-6.977%	2	1,930	+5.921%
2026-02-19	7.9500	8.2600	7.9500	8.1700	-0.970%	11	1,928	-1.469%
2026-02-18	8.2500	8.2500	8.2500	8.2500	+1.852%	1	1,928	-2.424%
2026-02-17	8.6900	8.6900	8.1000	8.1000	+1.250%	5	1,928	-0.617%
2026-02-13	7.7500	8.0200	7.7500	8.0000	-3.030%	9	1,920	+0.625%
2026-02-12	8.4500	8.4500	8.1000	8.2500	-0.242%	40	1,920	-2.424%
2026-02-11	8.7000	8.7000	8.2700	8.2700	-2.934%	13	1,914	-2.660%
2026-02-10	8.6200	8.6200	8.5200	8.5200	-0.930%	13	1,916	-5.516%
2026-02-09	8.6000	8.6000	8.6000	8.6000	0.000%	2	1,910	-6.395%
2026-02-06	8.6900	9.0000	8.6000	8.6000	-3.153%	415	1,912	-6.395%
2026-02-05	8.8800	8.9300	8.7200	8.8800	-2.203%	12	1,913	-9.347%
2026-02-04	9.5900	10.0100	8.8500	9.0800	-5.021%	119	1,916	-11.344%
2026-02-03	10.0000	10.2700	9.3000	9.5600	+5.869%	31	1,866	-15.795%
2026-02-02	8.1800	9.1200	8.1800	9.0300	+17.273%	54	1,868	-10.853%
2026-01-30	7.4700	8.0000	7.4700	7.7000	+10.000%	7	1,864	+4.545%
2026-01-27	7.1700	7.2200	7.0000	7.0000	+2.790%	14	1,866	+15.000%
2026-01-26	6.6900	6.8100	6.6900	6.8100	+3.811%	29	1,866	+18.209%
2026-01-21	6.0500	6.5800	6.0500	6.5600	+1.079%	12	1,892	+22.713%
2026-01-20	6.7200	6.9000	6.4900	6.4900	-8.592%	5	1,885	+24.037%
2026-01-15	7.1100	7.1100	7.1000	7.1000	-1.389%	11	1,886	+13.380%
2026-01-14	7.2000	7.2000	7.2000	7.2000	0.000%	20	1,897	+11.806%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+3.896%	70	1,877	+11.806%
2026-01-09	6.9300	6.9300	6.9300	6.9300	-3.077%	3	1,877	+16.162%
2026-01-08	6.8600	7.1500	6.8600	7.1500	-2.055%	5	1,852	+12.587%
2026-01-07	7.0200	7.3000	7.0200	7.3000	+7.353%	40	1,852	+10.274%
2026-01-06	7.2500	7.2500	6.7500	6.8000	+11.111%	17	1,839	+18.382%
2026-01-05	6.1400	6.2200	6.0000	6.1200	+1.157%	179	1,685	+31.536%
2026-01-02	6.2800	6.3300	6.0500	6.0500	-5.469%	10	1,685	+33.058%
2025-12-31	6.4300	6.4300	6.3900	6.4000	-0.312%	10	1,667	+25.781%
2025-12-30	6.5200	6.5200	6.4200	6.4200	-4.179%	5	1,667	+25.389%
2025-12-26	6.4500	6.7500	6.4500	6.7000	+2.761%	6	1,662	+20.149%
2025-12-23	6.7600	6.7600	6.5000	6.5200	0.000%	25	1,662	+23.466%
2025-12-22	6.3500	6.5200	6.3400	6.5200	+8.306%	17	1,645	+23.466%
2025-12-19	6.0200	6.0200	6.0200	6.0200	-0.496%	1	1,643	+33.721%
2025-12-18	6.0400	6.0800	5.9500	6.0500	-3.200%	18	1,644	+33.058%
2025-12-17	6.0300	6.2500	5.9000	6.2500	+5.396%	31	1,647	+28.800%
2025-12-16	6.0600	6.0600	5.9300	5.9300	+0.679%	5	1,622	+35.750%
2025-12-15	5.9000	5.9000	5.8800	5.8900	+0.856%	33	1,622	+36.672%
2025-12-12	5.8000	5.8400	5.7400	5.8400	-0.171%	33	1,629	+37.842%
2025-12-11	5.7600	5.9000	5.7600	5.8500	+5.405%	4	1,598	+37.607%
2025-12-10	5.3800	5.5500	5.2200	5.5500	+16.109%	14	1,599	+45.045%
2025-12-09	5.4600	5.4600	4.6500	4.7800	-7.900%	7	1,587	+68.410%
2025-12-08	5.2900	5.2900	5.1900	5.1900	+0.777%	4	1,588	+55.106%
2025-12-05	5.1500	5.2500	5.1200	5.1500	+3.000%	13	1,588	+56.311%
2025-12-04	4.7200	5.0000	4.7200	5.0000	+7.991%	12	1,590	+61.000%
2025-12-03	4.2800	4.6300	4.2700	4.6300	+15.750%	10	1,583	+73.866%
2025-12-02	4.4400	4.4500	4.0000	4.0000	-5.437%	25	1,580	+101.250%
2025-12-01	4.1500	4.2300	4.1400	4.2300	-4.944%	3	1,576	+90.307%
2025-11-28	4.2700	4.4500	4.2500	4.4500	+9.877%	4	1,574	+80.899%
2025-11-26	3.9000	4.0500	3.9000	4.0500	+15.714%	21	1,560	+98.765%
2025-11-25	3.5800	3.5900	3.5000	3.5000	+0.865%	17	1,560	+130.000%
2025-11-24	3.3800	3.5400	3.3800	3.4700	+2.059%	19	1,558	+131.988%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+3.976%	2	1,558	+136.765%
2025-11-20	3.4500	3.4500	3.2700	3.2700	-0.909%	7	1,556	+146.177%
2025-11-19	3.5900	3.5900	3.3000	3.3000	-15.385%	7	1,563	+143.939%
2025-11-18	3.3700	3.9000	3.3700	3.9000	-2.500%	60	1,567	+106.410%
2025-11-17	4.0000	4.0000	3.8700	4.0000	-0.249%	12	1,585	+101.250%
2025-11-14	3.8700	4.1100	3.8000	4.0100	-1.716%	62	1,579	+100.748%
2025-11-13	3.9500	4.2500	3.9500	4.0800	+2.000%	34	1,615	+97.304%
2025-11-12	3.6000	4.0000	3.4700	4.0000	+19.760%	28	1,614	+101.250%
2025-11-11	3.4000	3.5000	3.2800	3.3400	-0.299%	16	1,586	+141.018%
2025-11-10	3.3500	3.3500	3.3500	3.3500	+10.197%	1	1,586	+140.299%
2025-11-07	3.1200	3.1200	3.0400	3.0400	-4.702%	7	1,585	+164.803%
2025-11-06	3.7000	3.7000	3.1400	3.1900	-13.784%	8	1,583	+152.351%
2025-11-05	2.3000	4.1500	2.3000	3.7000	+84.080%	1,118	1,587	+117.568%
2025-11-03	2.0800	2.0800	2.0100	2.0100	+12.921%	3	537	+300.498%
2025-10-31	1.9100	1.9100	1.7800	1.7800	-2.732%	6	537	+352.247%
2025-10-30	2.0200	2.0200	1.8300	1.8300	-7.107%	39	542	+339.891%
2025-10-29	1.9700	1.9700	1.9700	1.9700	+23.125%	1	546	+308.629%
2025-10-28	1.6000	1.6000	1.6000	1.6000	+3.226%	2	545	+403.125%
2025-10-27	1.5300	1.7000	1.5300	1.5500	+3.333%	10	550	+419.355%
2025-10-24	1.5000	1.5000	1.5000	1.5000	+2.740%	1	550	+436.667%
2025-10-23	1.4600	1.4600	1.4500	1.4600	+0.690%	56	550	+451.370%
2025-10-22	1.4500	1.4500	1.4500	1.4500	0.000%	2	555	+455.172%
2025-10-21	1.5000	1.5000	1.4500	1.4500	-6.452%	3	556	+455.172%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+1.974%	1	554	+419.355%
2025-10-17	1.6200	1.6300	1.5200	1.5200	-10.588%	10	554	+429.605%
2025-10-16	1.7000	1.7000	1.7000	1.7000	0.000%	1	564	+373.529%
2025-10-15	1.7000	1.7000	1.7000	1.7000	+1.190%	20	564	+373.529%
2025-10-14	1.6800	1.9100	1.6500	1.6800	-1.176%	14	584	+379.167%
2025-10-13	1.8500	1.9300	1.7000	1.7000	-2.857%	41	597	+373.529%
2025-10-09	1.5400	1.7500	1.5400	1.7500	-5.405%	8	637	+360.000%
2025-10-08	1.8500	1.8500	1.8000	1.8500	+6.936%	13	631	+335.135%
2025-10-07	1.7200	1.7300	1.7200	1.7300	+3.593%	6	630	+365.318%
2025-10-06	1.6500	1.7400	1.3900	1.6700	-2.339%	30	630	+382.036%
2025-10-03	1.8700	1.8700	1.5100	1.7100	+3.636%	33	603	+370.760%
2025-10-02	1.7100	1.7300	1.4800	1.6500	-11.765%	69	572	+387.879%
2025-10-01	1.8500	1.8700	1.5400	1.8700	-1.579%	596	564	+330.481%
2025-09-30	1.7500	1.9000	1.7500	1.9000	+55.738%	7	10	+323.684%
2025-09-25	1.2200	1.2200	1.2200	1.2200	-14.685%	2	5	+559.836%
2025-09-24	1.4300	1.4300	1.4300	1.4300	+30.000%	1	3	+462.937%
2025-09-19	1.1000	1.1000	1.1000	1.1000	0.000%	2	2	+631.818%