Dark

TEVA20280121C45
TEVA Jan 21 2028 45.00 Call (TEVA280121C00045000)
option OPRA

EOD

Aug 31, 2026

4.23-15.060%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.2300	4.2300	4.2300	4.2300	-15.060%	6	3,687	0.000%
2026-08-21	4.8000	5.1200	4.8000	4.9800	+4.842%	5	3,687	-15.060%
2026-08-20	4.8000	4.8700	4.7500	4.7500	-1.042%	31	3,687	-10.947%
2026-08-18	4.8000	4.8000	4.8000	4.8000	-2.041%	3	3,687	-11.875%
2026-08-17	4.7500	4.9000	4.7500	4.9000	+4.701%	125	3,687	-13.673%
2026-08-14	4.5000	4.8600	4.5000	4.6800	-6.400%	126	3,565	-9.615%
2026-08-13	5.0000	5.0000	5.0000	5.0000	+2.041%	50	3,510	-15.400%
2026-08-12	4.9000	4.9000	4.9000	4.9000	+22.500%	111	3,510	-13.673%
2026-08-06	4.0000	4.1000	4.0000	4.0000	-3.614%	501	3,400	+5.750%
2026-08-05	4.2200	4.2200	4.1500	4.1500	+3.750%	101	3,099	+1.928%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-4.762%	15	3,000	+5.750%
2026-07-29	3.7800	4.2000	3.7800	4.2000	+68.000%	2	3,015	+0.714%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-19.355%	1	3,013	+69.200%
2026-07-22	2.9300	3.1000	2.7800	3.1000	-4.321%	16	3,013	+36.452%
2026-07-14	3.2400	3.2400	3.2400	3.2400	-17.975%	1	3,009	+30.556%
2026-07-08	4.0500	4.0500	3.9500	3.9500	-17.708%	201	3,008	+7.089%
2026-07-07	4.7500	4.8000	4.7500	4.8000	0.000%	3	2,807	-11.875%
2026-07-06	4.8000	4.8000	4.8000	4.8000	+14.286%	2	2,809	-11.875%
2026-07-02	4.2000	4.5000	4.2000	4.2000	+3.704%	7	2,804	+0.714%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+5.195%	100	2,804	+4.444%
2026-06-29	3.8500	3.8500	3.8500	3.8500	-2.532%	100	2,704	+9.870%
2026-06-26	3.8000	3.9500	3.8000	3.9500	-8.140%	3	2,704	+7.089%
2026-06-24	4.3500	4.4500	4.2500	4.3000	+33.540%	5	2,704	-1.628%
2026-06-18	3.2500	3.2600	3.0500	3.2200	-12.973%	145	2,808	+31.366%
2026-06-17	4.0000	4.0000	3.7000	3.7000	-7.500%	70	2,808	+14.324%
2026-06-16	3.9000	4.0000	3.7000	4.0000	-13.043%	26	2,808	+5.750%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-6.122%	1	2,783	-8.043%
2026-06-05	4.8700	5.0000	4.7000	4.9000	+2.083%	92	2,782	-13.673%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+12.941%	1	2,743	-11.875%
2026-06-02	4.0000	4.2900	4.0000	4.2500	-11.458%	17	2,743	-0.471%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+1.266%	7	2,746	-11.875%
2026-05-26	4.7500	4.7500	4.7000	4.7400	-8.846%	50	2,739	-10.759%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-3.525%	2	2,700	-18.654%
2026-05-13	5.1000	5.3900	5.1000	5.3900	+6.944%	16	2,700	-21.521%
2026-05-12	5.0000	5.2000	5.0000	5.0400	-6.667%	4	2,700	-16.071%
2026-05-11	5.4000	5.5000	5.4000	5.4000	+5.882%	30	2,700	-21.667%
2026-05-07	5.2000	5.2000	5.1000	5.1000	-7.273%	2	2,678	-17.059%
2026-05-06	5.5000	5.5000	5.5000	5.5000	+1.852%	2	2,678	-23.091%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+4.854%	1	2,678	-21.667%
2026-04-29	4.5200	5.1500	4.5200	5.1500	+45.070%	29	2,677	-17.864%
2026-04-28	3.6500	3.6500	3.4500	3.5500	+5.970%	202	2,672	+19.155%
2026-04-27	3.3500	3.3500	3.3500	3.3500	0.000%	3	2,672	+26.269%
2026-04-24	3.3500	3.3500	3.3500	3.3500	-2.616%	2	2,669	+26.269%
2026-04-23	3.4400	3.4400	3.4400	3.4400	-9.474%	1	2,669	+22.965%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+15.152%	1	2,668	+11.316%
2026-04-13	3.2000	3.4000	3.2000	3.3000	+0.610%	5	2,669	+28.182%
2026-04-01	3.1700	3.2800	3.1500	3.2800	+9.333%	10	2,668	+28.963%
2026-03-31	2.7500	3.0000	2.7500	3.0000	+9.091%	2	2,660	+41.000%
2026-03-30	2.6800	2.7500	2.6800	2.7500	+3.774%	3	2,658	+53.818%
2026-03-23	3.0500	3.0500	2.6500	2.6500	-11.371%	4	2,658	+59.623%
2026-03-18	2.9900	2.9900	2.9900	2.9900	-9.394%	1	2,658	+41.472%
2026-03-17	3.1000	3.3000	3.1000	3.3000	-0.602%	4	2,657	+28.182%
2026-03-11	3.5000	3.8000	3.3200	3.3200	+3.750%	6	2,657	+27.410%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-15.344%	1	2,655	+32.188%
2026-03-05	3.7900	3.7900	3.7800	3.7800	-11.059%	90	2,654	+11.905%
2026-03-04	4.0700	4.2500	4.0700	4.2500	-12.371%	2	2,576	-0.471%
2026-02-25	4.8500	4.8500	4.8500	4.8500	-5.825%	4	2,574	-12.784%
2026-02-20	5.1500	5.1500	5.1500	5.1500	+5.533%	4	2,574	-17.864%
2026-02-13	4.8800	4.8800	4.8800	4.8800	+3.830%	2	2,572	-13.320%
2026-02-12	5.3000	5.3000	4.7000	4.7000	-6.000%	4	2,572	-10.000%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-3.475%	2	2,570	-15.400%
2026-02-09	5.1800	5.1800	5.1800	5.1800	-2.264%	2	2,568	-18.340%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-1.852%	4	2,568	-20.189%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-1.818%	24	2,564	-21.667%
2026-02-04	5.8700	5.8700	5.5000	5.5000	-5.172%	4	2,564	-23.091%
2026-02-03	5.6600	6.0000	5.5400	5.8000	-3.333%	8	2,563	-27.069%
2026-02-02	5.1500	6.0000	5.0000	6.0000	+23.711%	21	2,557	-29.500%
2026-01-30	4.5500	4.8500	4.5500	4.8500	+5.435%	41	2,564	-12.784%
2026-01-29	4.6000	4.6000	4.6000	4.6000	+6.977%	1	2,529	-8.043%
2026-01-28	3.9500	4.3500	3.9500	4.3000	+8.861%	160	2,529	-1.628%
2026-01-27	4.0000	4.0500	3.9500	3.9500	+2.597%	7	2,538	+7.089%
2026-01-26	3.8500	4.1000	3.8500	3.8500	+1.316%	8	2,538	+9.870%
2026-01-22	3.7500	3.8500	3.7500	3.8000	+1.333%	152	2,537	+11.316%
2026-01-21	3.7500	3.7500	3.7500	3.7500	-6.250%	3	2,489	+12.800%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,489	+5.750%
2026-01-13	4.0200	4.1500	4.0000	4.1500	0.000%	54	2,488	+1.928%
2026-01-12	4.3000	4.3000	4.1500	4.1500	+6.410%	8	2,436	+1.928%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-4.412%	2	2,435	+8.462%
2026-01-08	4.0000	4.0800	4.0000	4.0800	+2.000%	3	2,435	+3.676%
2026-01-07	4.0000	4.1500	3.9200	4.0000	+11.111%	134	2,434	+5.750%
2026-01-06	3.7000	4.0100	3.6000	3.6000	+8.434%	48	2,383	+17.500%
2026-01-05	3.3200	3.3200	3.3200	3.3200	+0.606%	1	2,338	+27.410%
2026-01-02	3.4500	3.5200	3.3000	3.3000	-8.333%	154	2,338	+28.182%
2025-12-31	3.5900	3.6400	3.5300	3.6000	+2.857%	483	2,077	+17.500%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-4.110%	19	2,077	+20.857%
2025-12-29	3.6900	3.6900	3.6500	3.6500	-5.928%	202	2,058	+15.890%
2025-12-26	3.6500	3.8800	3.6500	3.8800	+6.301%	7	2,057	+9.021%
2025-12-24	3.6700	3.6700	3.6500	3.6500	0.000%	2	2,048	+15.890%
2025-12-23	3.9000	3.9000	3.4700	3.6500	-3.947%	18	2,048	+15.890%
2025-12-22	3.7000	3.8000	3.3500	3.8000	+16.923%	2,062	2,046	+11.316%
2025-12-19	3.2500	3.2500	3.2500	3.2500	0.000%	10	10	+30.154%