Dark

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

EOD

Jul 21, 2026

4.10-2.381%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,104	0.000%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-12.500%	2	1,105	-2.381%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-20.661%	12	1,103	-14.583%
2026-07-07	6.0600	6.0600	6.0500	6.0500	+1.510%	250	1,103	-32.231%
2026-07-06	5.9600	5.9600	5.9600	5.9600	+1.880%	1	1,103	-31.208%
2026-07-02	5.6000	6.0000	5.6000	5.8500	+1.739%	7	1,104	-29.915%
2026-06-26	5.1500	5.7500	5.1500	5.7500	-3.035%	3	1,104	-28.696%
2026-06-25	5.8800	5.9300	5.8500	5.9300	+5.893%	7	1,102	-30.860%
2026-06-24	5.5500	5.7500	5.5200	5.6000	-2.778%	15	1,102	-26.786%
2026-06-23	5.7600	5.7600	5.7600	5.7600	+22.814%	1	1,100	-28.819%
2026-06-22	4.6900	4.6900	4.6900	4.6900	+4.222%	2	1,101	-12.580%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,096	-8.889%
2026-06-17	5.1100	5.1100	4.9000	4.9000	-18.469%	15	1,096	-16.327%
2026-06-15	6.0800	6.0800	6.0100	6.0100	-3.376%	6	1,096	-31.780%
2026-06-11	6.2300	6.2300	6.2200	6.2200	+5.424%	4	1,096	-34.084%
2026-06-10	5.9000	5.9000	5.9000	5.9000	-3.279%	2	1,093	-30.508%
2026-06-09	5.5600	6.1000	5.5600	6.1000	+5.172%	9	1,093	-32.787%
2026-06-08	6.3000	6.5600	5.8000	5.8000	-3.974%	15	1,100	-29.310%
2026-06-05	5.9000	6.0400	5.9000	6.0400	+0.667%	7	1,088	-32.119%
2026-06-04	6.0000	6.0000	5.9300	6.0000	+19.284%	9	1,095	-31.667%
2026-06-03	5.1000	5.1000	5.0300	5.0300	-2.330%	30	1,088	-18.489%
2026-06-02	5.8500	5.8500	5.1500	5.1500	-23.817%	5	1,088	-20.388%
2026-05-28	6.1700	6.7600	6.1500	6.7600	+6.122%	7	1,085	-39.349%
2026-05-27	6.4500	6.4900	6.3700	6.3700	-2.450%	126	1,092	-35.636%
2026-05-21	6.5300	6.5300	6.5300	6.5300	+2.835%	1	1,129	-37.213%
2026-05-20	5.6100	6.3500	5.6100	6.3500	+5.657%	232	1,129	-35.433%
2026-05-19	5.9000	6.0200	5.9000	6.0100	-3.994%	17	1,075	-31.780%
2026-05-15	6.2600	6.2600	6.2600	6.2600	-4.427%	2	1,075	-34.505%
2026-05-14	6.9000	6.9000	6.5500	6.5500	-5.755%	115	1,080	-37.405%
2026-05-13	7.1000	7.1000	6.9500	6.9500	+2.056%	103	1,080	-41.007%
2026-05-12	6.4500	6.8100	6.4500	6.8100	-6.327%	17	1,080	-39.794%
2026-05-11	6.9800	7.2700	6.9800	7.2700	+2.829%	5	1,080	-43.604%
2026-05-07	7.2700	7.2700	7.0700	7.0700	+2.464%	5	1,082	-42.008%
2026-05-06	6.8000	6.9000	6.8000	6.9000	-1.429%	102	1,087	-40.580%
2026-05-04	6.7500	7.0000	6.7500	7.0000	+2.041%	91	1,087	-41.429%
2026-04-30	7.0000	7.0000	6.8600	6.8600	+5.538%	3	1,064	-40.233%
2026-04-29	6.5000	6.5000	6.4500	6.5000	+35.417%	13	1,065	-36.923%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,056	-14.583%
2026-04-27	4.4000	4.6500	4.4000	4.5500	-4.211%	8	1,056	-9.890%
2026-04-24	4.7500	4.7500	4.7500	4.7500	-2.062%	1	1,056	-13.684%
2026-04-21	5.0100	5.0100	4.8500	4.8500	-7.619%	4	1,056	-15.464%
2026-04-17	4.9000	5.2500	4.9000	5.2500	+12.903%	9	1,056	-21.905%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-2.923%	1	1,061	-11.828%
2026-04-14	4.7900	4.7900	4.7900	4.7900	+4.130%	3	1,062	-14.405%
2026-04-13	4.3500	4.6000	4.3200	4.6000	-5.155%	4	1,065	-10.870%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+24.359%	1	1,065	-15.464%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-13.333%	1	1,065	+5.128%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.663%	2	1,066	-8.889%
2026-03-30	4.0300	4.0300	4.0300	4.0300	+0.750%	1	1,066	+1.737%
2026-03-26	3.7500	4.0000	3.7500	4.0000	-2.439%	47	1,066	+2.500%
2026-03-25	4.1000	4.1000	4.1000	4.1000	+7.330%	2	1,073	0.000%
2026-03-24	3.8300	3.8300	3.8200	3.8200	+6.111%	2	1,073	+7.330%
2026-03-23	4.0000	4.0000	3.6000	3.6000	-5.263%	11	1,071	+13.889%
2026-03-20	3.9500	4.0500	3.4800	3.8000	-2.564%	38	1,080	+7.895%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-5.569%	44	1,046	+5.128%
2026-03-18	4.2000	4.2000	4.1300	4.1300	+3.250%	12	1,002	-0.726%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+3.896%	11	991	+2.500%
2026-03-16	3.9500	3.9500	3.8500	3.8500	+1.316%	12	980	+6.494%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-12.037%	11	979	+7.895%
2026-03-12	4.3200	4.3200	4.3200	4.3200	-10.928%	1	968	-5.093%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+14.118%	11	967	-15.464%
2026-03-09	4.3300	4.3300	4.2500	4.2500	-6.593%	12	956	-3.529%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-7.143%	11	944	-9.890%
2026-03-05	5.3000	5.3000	4.8500	4.9000	-10.420%	26	933	-16.327%
2026-03-04	5.5000	5.5000	5.4700	5.4700	-0.545%	27	909	-25.046%
2026-03-03	6.1200	6.1200	5.3500	5.5000	-9.836%	17	882	-25.455%
2026-03-02	6.1500	6.1500	6.1000	6.1000	-0.651%	26	867	-32.787%
2026-02-27	5.8000	6.1400	5.8000	6.1400	+3.193%	13	841	-33.225%
2026-02-26	6.1000	6.1000	5.9500	5.9500	-1.653%	28	828	-31.092%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-1.626%	11	795	-32.231%
2026-02-24	6.1500	6.1500	6.1500	6.1500	-1.914%	33	795	-33.333%
2026-02-23	6.2200	6.2700	6.2200	6.2700	+1.951%	2	795	-34.609%
2026-02-20	4.4000	6.5100	4.4000	6.1500	-6.677%	99	796	-33.333%
2026-02-19	5.9500	6.8600	5.9500	6.5900	+8.033%	17	700	-37.785%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-5.426%	22	689	-32.787%
2026-02-17	6.4500	6.4500	6.4500	6.4500	+3.200%	11	667	-36.434%
2026-02-13	6.1500	6.2500	6.1500	6.2500	-2.344%	23	633	-34.400%
2026-02-12	6.4000	6.4000	6.4000	6.4000	+0.787%	22	633	-35.938%
2026-02-11	6.7000	6.7000	6.3500	6.3500	-1.550%	22	613	-35.433%
2026-02-10	6.5500	6.9000	6.4500	6.4500	-2.273%	36	613	-36.434%
2026-02-09	6.4000	6.6000	6.4000	6.6000	-4.348%	33	613	-37.879%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+1.173%	11	613	-40.580%
2026-02-05	6.8500	6.8500	6.8200	6.8200	-9.669%	35	613	-39.883%
2026-02-04	7.5500	7.5500	7.5500	7.5500	-3.576%	33	581	-45.695%
2026-02-03	7.1500	7.9200	7.1500	7.8300	+11.064%	19	548	-47.637%
2026-02-02	6.6000	7.1000	6.4500	7.0500	+13.710%	44	542	-41.844%
2026-01-30	5.6500	6.3000	5.6500	6.2000	+15.242%	45	506	-33.871%
2026-01-29	5.7500	5.7500	5.3800	5.3800	-8.814%	13	506	-23.792%
2026-01-28	4.7100	5.9000	4.5500	5.9000	+9.259%	36	495	-30.508%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+6.931%	23	494	-24.074%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-0.980%	66	493	-18.812%
2026-01-23	5.1000	5.1000	5.1000	5.1000	-1.923%	44	493	-19.608%
2026-01-22	4.9000	5.2000	4.9000	5.2000	+7.216%	22	480	-21.154%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-4.902%	11	480	-15.464%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-6.764%	3	479	-19.608%
2026-01-13	5.4700	5.4700	5.4700	5.4700	+4.190%	4	479	-25.046%
2026-01-12	5.2500	5.2500	5.2500	5.2500	-4.545%	2	479	-21.905%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+2.804%	12	479	-25.455%
2026-01-07	5.4500	5.4500	5.3500	5.3500	+3.883%	18	467	-23.364%
2026-01-06	5.0000	5.5000	5.0000	5.1500	+9.808%	28	449	-20.388%
2026-01-05	4.5000	4.6900	4.5000	4.6900	-5.444%	15	429	-12.580%
2026-01-02	4.8700	4.9600	4.8700	4.9600	+3.549%	6	429	-17.339%
2025-12-31	4.8500	4.8500	4.7900	4.7900	-3.232%	4	429	-14.405%
2025-12-24	5.1400	5.1400	4.9500	4.9500	+5.319%	6	429	-17.172%
2025-12-23	4.8000	4.9000	4.6700	4.7000	-3.093%	5	429	-12.766%
2025-12-22	4.8500	4.8500	4.8500	4.8500	+5.435%	2	429	-15.464%
2025-12-19	4.7000	4.7000	4.6000	4.6000	+4.545%	5	429	-10.870%
2025-12-18	4.6300	4.6300	4.4000	4.4000	-2.222%	4	426	-6.818%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-0.222%	60	426	-8.889%
2025-12-16	4.5600	4.5600	4.2500	4.5100	-0.879%	4	370	-9.091%
2025-12-15	4.5300	4.5700	4.5300	4.5500	+1.111%	360	369	-9.890%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+5.882%	1	41	-8.889%
2025-12-10	3.8500	4.2500	3.8500	4.2500	+10.677%	6	40	-3.529%
2025-12-09	3.9900	3.9900	3.8400	3.8400	-0.260%	7	35	+6.771%
2025-12-08	4.1400	4.1400	3.8200	3.8500	+10.632%	136	34	+6.494%
2025-12-05	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	+17.816%