Dark

TEVA20280121C40
TEVA Jan 21 2028 40.00 Call (TEVA280121C00040000)
option OPRA

EOD

Sep 3, 2026

6.15-2.381%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,198	0.000%
2026-09-02	6.3000	6.3000	6.3000	6.3000	-8.696%	1	1,197	-2.381%
2026-08-27	6.8700	6.9000	6.8700	6.9000	+1.322%	9	1,197	-10.870%
2026-08-26	7.0000	7.0000	6.8000	6.8100	-2.714%	11	1,197	-9.692%
2026-08-25	6.7500	7.0000	6.7500	7.0000	+5.740%	5	1,196	-12.143%
2026-08-20	6.6000	6.6200	6.6000	6.6200	-2.071%	3	1,191	-7.100%
2026-08-19	6.5300	6.8200	6.5300	6.7600	+9.032%	11	1,191	-9.024%
2026-08-18	6.2000	6.2000	6.2000	6.2000	-8.148%	6	1,183	-0.806%
2026-08-13	6.7000	6.8000	6.7000	6.7500	+7.143%	17	1,183	-8.889%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-2.778%	2	1,183	-2.381%
2026-08-11	6.3000	6.4800	6.3000	6.4800	+4.516%	2	1,183	-5.093%
2026-08-10	6.1000	6.2000	6.1000	6.2000	+14.815%	2	1,181	-0.806%
2026-08-05	5.4000	5.4000	5.4000	5.4000	+2.662%	1	1,180	+13.889%
2026-08-03	5.3000	5.3000	5.1500	5.2600	-7.881%	4	1,180	+16.920%
2026-07-31	5.7100	5.7100	5.7100	5.7100	-4.833%	1	1,178	+7.706%
2026-07-30	5.6500	6.0000	5.6500	6.0000	+14.286%	74	1,177	+2.500%
2026-07-29	5.6500	5.6500	5.2500	5.2500	+26.506%	12	1,104	+17.143%
2026-07-27	4.1500	4.1500	4.1500	4.1500	+10.667%	2	1,104	+48.193%
2026-07-23	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,102	+64.000%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-7.317%	2	1,103	+61.842%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,104	+50.000%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-12.500%	2	1,105	+46.429%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-20.661%	12	1,103	+28.125%
2026-07-07	6.0600	6.0600	6.0500	6.0500	+1.510%	250	1,103	+1.653%
2026-07-06	5.9600	5.9600	5.9600	5.9600	+1.880%	1	1,103	+3.188%
2026-07-02	5.6000	6.0000	5.6000	5.8500	+1.739%	7	1,104	+5.128%
2026-06-26	5.1500	5.7500	5.1500	5.7500	-3.035%	3	1,104	+6.957%
2026-06-25	5.8800	5.9300	5.8500	5.9300	+5.893%	7	1,102	+3.710%
2026-06-24	5.5500	5.7500	5.5200	5.6000	-2.778%	15	1,102	+9.821%
2026-06-23	5.7600	5.7600	5.7600	5.7600	+22.814%	1	1,100	+6.771%
2026-06-22	4.6900	4.6900	4.6900	4.6900	+4.222%	2	1,101	+31.130%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,096	+36.667%
2026-06-17	5.1100	5.1100	4.9000	4.9000	-18.469%	15	1,096	+25.510%
2026-06-15	6.0800	6.0800	6.0100	6.0100	-3.376%	6	1,096	+2.329%
2026-06-11	6.2300	6.2300	6.2200	6.2200	+5.424%	4	1,096	-1.125%
2026-06-10	5.9000	5.9000	5.9000	5.9000	-3.279%	2	1,093	+4.237%
2026-06-09	5.5600	6.1000	5.5600	6.1000	+5.172%	9	1,093	+0.820%
2026-06-08	6.3000	6.5600	5.8000	5.8000	-3.974%	15	1,100	+6.034%
2026-06-05	5.9000	6.0400	5.9000	6.0400	+0.667%	7	1,088	+1.821%
2026-06-04	6.0000	6.0000	5.9300	6.0000	+19.284%	9	1,095	+2.500%
2026-06-03	5.1000	5.1000	5.0300	5.0300	-2.330%	30	1,088	+22.266%
2026-06-02	5.8500	5.8500	5.1500	5.1500	-23.817%	5	1,088	+19.417%
2026-05-28	6.1700	6.7600	6.1500	6.7600	+6.122%	7	1,085	-9.024%
2026-05-27	6.4500	6.4900	6.3700	6.3700	-2.450%	126	1,092	-3.454%
2026-05-21	6.5300	6.5300	6.5300	6.5300	+2.835%	1	1,129	-5.819%
2026-05-20	5.6100	6.3500	5.6100	6.3500	+5.657%	232	1,129	-3.150%
2026-05-19	5.9000	6.0200	5.9000	6.0100	-3.994%	17	1,075	+2.329%
2026-05-15	6.2600	6.2600	6.2600	6.2600	-4.427%	2	1,075	-1.757%
2026-05-14	6.9000	6.9000	6.5500	6.5500	-5.755%	115	1,080	-6.107%
2026-05-13	7.1000	7.1000	6.9500	6.9500	+2.056%	103	1,080	-11.511%
2026-05-12	6.4500	6.8100	6.4500	6.8100	-6.327%	17	1,080	-9.692%
2026-05-11	6.9800	7.2700	6.9800	7.2700	+2.829%	5	1,080	-15.406%
2026-05-07	7.2700	7.2700	7.0700	7.0700	+2.464%	5	1,082	-13.013%
2026-05-06	6.8000	6.9000	6.8000	6.9000	-1.429%	102	1,087	-10.870%
2026-05-04	6.7500	7.0000	6.7500	7.0000	+2.041%	91	1,087	-12.143%
2026-04-30	7.0000	7.0000	6.8600	6.8600	+5.538%	3	1,064	-10.350%
2026-04-29	6.5000	6.5000	6.4500	6.5000	+35.417%	13	1,065	-5.385%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,056	+28.125%
2026-04-27	4.4000	4.6500	4.4000	4.5500	-4.211%	8	1,056	+35.165%
2026-04-24	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,056	+29.474%
2026-04-21	5.0100	5.0100	4.8500	4.8500	-7.619%	4	1,056	+26.804%
2026-04-17	4.9000	5.2500	4.9000	5.2500	+12.903%	9	1,056	+17.143%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-2.923%	1	1,061	+32.258%
2026-04-14	4.7900	4.7900	4.7900	4.7900	+4.130%	3	1,062	+28.392%
2026-04-13	4.3500	4.6000	4.3200	4.6000	-5.155%	4	1,065	+33.696%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+24.359%	1	1,065	+26.804%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-13.333%	1	1,065	+57.692%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.663%	2	1,066	+36.667%
2026-03-30	4.0300	4.0300	4.0300	4.0300	+0.750%	1	1,066	+52.605%
2026-03-26	3.7500	4.0000	3.7500	4.0000	-2.439%	47	1,066	+53.750%
2026-03-25	4.1000	4.1000	4.1000	4.1000	+7.330%	2	1,073	+50.000%
2026-03-24	3.8300	3.8300	3.8200	3.8200	+6.111%	2	1,073	+60.995%
2026-03-23	4.0000	4.0000	3.6000	3.6000	-5.263%	11	1,071	+70.833%
2026-03-20	3.9500	4.0500	3.4800	3.8000	-2.564%	38	1,080	+61.842%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-5.569%	44	1,046	+57.692%
2026-03-18	4.2000	4.2000	4.1300	4.1300	+3.250%	12	1,002	+48.910%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+3.896%	11	991	+53.750%
2026-03-16	3.9500	3.9500	3.8500	3.8500	+1.316%	12	980	+59.740%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-12.037%	11	979	+61.842%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-10.928%	1	968	+42.361%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+14.118%	11	967	+26.804%
2026-03-09	4.3300	4.3300	4.2500	4.2500	-6.593%	12	956	+44.706%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-7.143%	11	944	+35.165%
2026-03-05	5.3000	5.3000	4.8500	4.9000	-10.420%	26	933	+25.510%
2026-03-04	5.5000	5.5000	5.4700	5.4700	-0.545%	27	909	+12.431%
2026-03-03	6.1200	6.1200	5.3500	5.5000	-9.836%	17	882	+11.818%
2026-03-02	6.1500	6.1500	6.1000	6.1000	-0.651%	26	867	+0.820%
2026-02-27	5.8000	6.1400	5.8000	6.1400	+3.193%	13	841	+0.163%
2026-02-26	6.1000	6.1000	5.9500	5.9500	-1.653%	28	828	+3.361%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-1.626%	11	795	+1.653%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-1.914%	33	795	0.000%
2026-02-23	6.2200	6.2700	6.2200	6.2700	+1.951%	2	795	-1.914%
2026-02-20	4.4000	6.5100	4.4000	6.1500	-6.677%	99	796	0.000%
2026-02-19	5.9500	6.8600	5.9500	6.5900	+8.033%	17	700	-6.677%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-5.426%	22	689	+0.820%
2026-02-17	6.4500	6.4500	6.4500	6.4500	+3.200%	11	667	-4.651%
2026-02-13	6.1500	6.2500	6.1500	6.2500	-2.344%	23	633	-1.600%
2026-02-12	6.4000	6.4000	6.4000	6.4000	+0.787%	22	633	-3.906%
2026-02-11	6.7000	6.7000	6.3500	6.3500	-1.550%	22	613	-3.150%
2026-02-10	6.5500	6.9000	6.4500	6.4500	-2.273%	36	613	-4.651%
2026-02-09	6.4000	6.6000	6.4000	6.6000	-4.348%	33	613	-6.818%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+1.173%	11	613	-10.870%
2026-02-05	6.8500	6.8500	6.8200	6.8200	-9.669%	35	613	-9.824%
2026-02-04	7.5500	7.5500	7.5500	7.5500	-3.576%	33	581	-18.543%
2026-02-03	7.1500	7.9200	7.1500	7.8300	+11.064%	19	548	-21.456%
2026-02-02	6.6000	7.1000	6.4500	7.0500	+13.710%	44	542	-12.766%
2026-01-30	5.6500	6.3000	5.6500	6.2000	+15.242%	45	506	-0.806%
2026-01-29	5.7500	5.7500	5.3800	5.3800	-8.814%	13	506	+14.312%
2026-01-28	4.7100	5.9000	4.5500	5.9000	+9.259%	36	495	+4.237%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+6.931%	23	494	+13.889%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-0.980%	66	493	+21.782%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-1.923%	44	493	+20.588%
2026-01-22	4.9000	5.2000	4.9000	5.2000	+7.216%	22	480	+18.269%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-4.902%	11	480	+26.804%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-6.764%	3	479	+20.588%
2026-01-13	5.4700	5.4700	5.4700	5.4700	+4.190%	4	479	+12.431%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-4.545%	2	479	+17.143%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+2.804%	12	479	+11.818%
2026-01-07	5.4500	5.4500	5.3500	5.3500	+3.883%	18	467	+14.953%
2026-01-06	5.0000	5.5000	5.0000	5.1500	+9.808%	28	449	+19.417%
2026-01-05	4.5000	4.6900	4.5000	4.6900	-5.444%	15	429	+31.130%
2026-01-02	4.8700	4.9600	4.8700	4.9600	+3.549%	6	429	+23.992%
2025-12-31	4.8500	4.8500	4.7900	4.7900	-3.232%	4	429	+28.392%
2025-12-24	5.1400	5.1400	4.9500	4.9500	+5.319%	6	429	+24.242%
2025-12-23	4.8000	4.9000	4.6700	4.7000	-3.093%	5	429	+30.851%
2025-12-22	4.8500	4.8500	4.8500	4.8500	+5.435%	2	429	+26.804%
2025-12-19	4.7000	4.7000	4.6000	4.6000	+4.545%	5	429	+33.696%
2025-12-18	4.6300	4.6300	4.4000	4.4000	-2.222%	4	426	+39.773%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-0.222%	60	426	+36.667%
2025-12-16	4.5600	4.5600	4.2500	4.5100	-0.879%	4	370	+36.364%
2025-12-15	4.5300	4.5700	4.5300	4.5500	+1.111%	360	369	+35.165%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+5.882%	1	41	+36.667%
2025-12-10	3.8500	4.2500	3.8500	4.2500	+10.677%	6	40	+44.706%
2025-12-09	3.9900	3.9900	3.8400	3.8400	-0.260%	7	35	+60.156%
2025-12-08	4.1400	4.1400	3.8200	3.8500	+10.632%	136	34	+59.740%
2025-12-05	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	+76.724%