C270319C00145000
C Mar 19 2027 145.00 Call
optionOPRA
EODOct 28, 2026
2.34USD+11.962%(+0.25)159Vol1,619OI
C270319C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2000 | 2.4000 | 2.2000 | 2.3400 | +11.962% | 159 | 1,689 | 0.000% |
| 2026-10-27 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | +1.456% | 2 | 1,690 | +11.962% |
| 2026-10-26 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +14.444% | 5 | 1,690 | +13.592% |
| 2026-10-23 | 1.8200 | 1.8500 | 1.7500 | 1.8000 | -15.493% | 128 | 1,563 | +30.000% |
| 2026-10-22 | 2.3000 | 2.3000 | 2.1300 | 2.1300 | +1.429% | 6 | 1,562 | +9.859% |
| 2026-10-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +9.948% | 1 | 1,562 | +11.429% |
| 2026-10-19 | 2.4600 | 2.4700 | 1.9100 | 1.9100 | -26.538% | 106 | 1,524 | +22.513% |
| 2026-10-16 | 3.1000 | 3.2000 | 2.5500 | 2.6000 | +11.111% | 122 | 1,578 | -10.000% |
| 2026-10-15 | 1.9600 | 2.3400 | 1.9600 | 2.3400 | -6.024% | 162 | 1,607 | 0.000% |
| 2026-10-14 | 2.2500 | 2.4900 | 2.2500 | 2.4900 | -16.162% | 4 | 1,604 | -6.024% |
| 2026-10-13 | 4.6000 | 4.6000 | 2.9700 | 2.9700 | -43.962% | 43 | 1,576 | -21.212% |
| 2026-10-12 | 5.0000 | 5.3000 | 4.9500 | 5.3000 | +13.734% | 325 | 1,290 | -55.849% |
| 2026-10-09 | 4.2000 | 4.6600 | 4.2000 | 4.6600 | +12.560% | 13 | 1,283 | -49.785% |
| 2026-10-08 | 3.8500 | 4.1400 | 3.5400 | 4.1400 | +15.000% | 62 | 1,250 | -43.478% |
| 2026-10-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -20.879% | 6 | 1,244 | -35.000% |
| 2026-10-06 | 4.8500 | 4.8500 | 4.5000 | 4.5500 | -4.211% | 12 | 1,246 | -48.571% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.7000 | 4.7500 | -4.040% | 10 | 1,245 | -50.737% |
| 2026-10-02 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | +11.236% | 4 | 1,242 | -52.727% |
| 2026-10-01 | 4.1500 | 4.6000 | 4.1000 | 4.4500 | -17.593% | 415 | 1,022 | -47.416% |
| 2026-09-30 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -7.692% | 17 | 1,021 | -56.667% |
| 2026-09-29 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | -7.143% | 6 | 1,024 | -60.000% |
| 2026-09-28 | 7.2000 | 7.2000 | 6.3000 | 6.3000 | -17.431% | 4 | 1,025 | -62.857% |
| 2026-09-25 | 6.9600 | 7.7000 | 6.9600 | 7.6300 | +12.371% | 109 | 955 | -69.332% |
| 2026-09-24 | 6.2500 | 6.9000 | 6.2500 | 6.7900 | +0.295% | 72 | 913 | -65.538% |
| 2026-09-22 | 6.7500 | 6.8000 | 6.7500 | 6.7700 | -17.640% | 4 | 910 | -65.436% |
| 2026-09-21 | 7.2000 | 8.3000 | 7.2000 | 8.2200 | +19.130% | 18 | 914 | -71.533% |
| 2026-09-18 | 6.9300 | 6.9300 | 6.7000 | 6.9000 | -6.504% | 71 | 860 | -66.087% |
| 2026-09-17 | 7.4000 | 7.4000 | 7.2200 | 7.3800 | +5.278% | 50 | 862 | -68.293% |
| 2026-09-16 | 8.4000 | 8.4000 | 7.0100 | 7.0100 | -17.041% | 10 | 855 | -66.619% |
| 2026-09-15 | 10.0000 | 10.0000 | 8.1000 | 8.4500 | +6.827% | 6 | 850 | -72.308% |
| 2026-09-14 | 9.2700 | 9.2700 | 7.9100 | 7.9100 | -22.069% | 49 | 825 | -70.417% |
| 2026-09-11 | 10.6600 | 10.6800 | 10.1500 | 10.1500 | +6.618% | 13 | 823 | -76.946% |
| 2026-09-10 | 9.7500 | 9.7500 | 9.3500 | 9.5200 | -1.142% | 16 | 809 | -75.420% |
| 2026-09-09 | 9.5600 | 9.7000 | 9.4500 | 9.6300 | +1.368% | 20 | 792 | -75.701% |
| 2026-09-08 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | +13.772% | 21 | 772 | -75.368% |
| 2026-09-04 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.239% | 1 | 772 | -71.976% |
| 2026-09-03 | 8.4500 | 9.2000 | 8.4000 | 9.2000 | +11.786% | 4 | 770 | -74.565% |
| 2026-09-02 | 8.2100 | 8.2300 | 8.2100 | 8.2300 | +20.146% | 30 | 785 | -71.567% |
| 2026-09-01 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | +0.735% | 64 | 773 | -65.839% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.077% | 2 | 771 | -65.588% |
| 2026-08-28 | 7.4000 | 7.5000 | 7.2400 | 7.2400 | -1.228% | 18 | 771 | -67.680% |
| 2026-08-27 | 7.3000 | 7.5500 | 7.3000 | 7.3300 | -7.799% | 53 | 726 | -68.076% |
| 2026-08-26 | 7.8000 | 8.0000 | 7.8000 | 7.9500 | +4.331% | 47 | 717 | -70.566% |
| 2026-08-25 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +8.857% | 1 | 717 | -69.291% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 3 | 717 | -66.571% |
| 2026-08-21 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -23.656% | 77 | 678 | -67.042% |
| 2026-08-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -8.824% | 2 | 679 | -74.839% |
| 2026-08-18 | 9.9900 | 10.2000 | 9.8000 | 10.2000 | -15.000% | 20 | 693 | -77.059% |
| 2026-08-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.896% | 2 | 692 | -80.500% |
| 2026-08-14 | 11.7500 | 11.7500 | 11.5500 | 11.5500 | +2.303% | 5 | 689 | -79.740% |
| 2026-08-13 | 11.1500 | 11.2900 | 11.1500 | 11.2900 | +8.038% | 2 | 688 | -79.274% |
| 2026-08-12 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.091% | 1 | 689 | -77.608% |
| 2026-08-11 | 10.1000 | 10.2500 | 9.8500 | 9.8500 | -11.421% | 47 | 736 | -76.244% |
| 2026-08-04 | 11.0000 | 11.1200 | 11.0000 | 11.1200 | +24.246% | 14 | 736 | -78.957% |
| 2026-07-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +6.548% | 1 | 736 | -73.855% |
| 2026-07-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.752% | 1 | 736 | -72.143% |
| 2026-07-29 | 7.4000 | 7.5000 | 7.4000 | 7.4500 | -15.819% | 15 | 737 | -68.591% |
| 2026-07-28 | 8.7500 | 8.8500 | 8.6500 | 8.8500 | -1.667% | 46 | 715 | -73.559% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 1 | 716 | -74.000% |
| 2026-07-21 | 8.5500 | 9.1000 | 8.5500 | 9.1000 | +10.437% | 11 | 727 | -74.286% |
| 2026-07-20 | 8.2300 | 8.3000 | 8.2300 | 8.2400 | -1.317% | 30 | 704 | -71.602% |
| 2026-07-17 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -15.228% | 8 | 696 | -71.976% |
| 2026-07-16 | 9.8500 | 9.9000 | 9.8500 | 9.8500 | +0.510% | 11 | 685 | -76.244% |
| 2026-07-15 | 9.9000 | 9.9500 | 9.6400 | 9.8000 | -8.837% | 227 | 632 | -76.122% |
| 2026-07-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -24.028% | 2 | 632 | -78.233% |
| 2026-07-13 | 14.1300 | 14.1500 | 12.6300 | 14.1500 | +2.536% | 17 | 631 | -83.463% |
| 2026-07-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +5.344% | 30 | 601 | -83.043% |
| 2026-07-09 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +6.939% | 2 | 600 | -82.137% |
| 2026-07-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -15.517% | 2 | 600 | -80.898% |
| 2026-07-07 | 15.8900 | 15.8900 | 14.4000 | 14.5000 | -5.352% | 45 | 619 | -83.862% |
| 2026-07-06 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +10.614% | 1 | 618 | -84.726% |
| 2026-07-01 | 13.5400 | 13.9500 | 13.5400 | 13.8500 | -4.942% | 23 | 618 | -83.105% |
| 2026-06-30 | 14.7000 | 14.7000 | 14.5000 | 14.5700 | -4.647% | 28 | 606 | -83.940% |
| 2026-06-26 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -15.813% | 10 | 605 | -84.686% |
| 2026-06-25 | 17.5200 | 18.1500 | 17.5200 | 18.1500 | +3.419% | 19 | 614 | -87.107% |
| 2026-06-23 | 16.3000 | 17.5500 | 16.3000 | 17.5500 | +4.651% | 63 | 607 | -86.667% |
| 2026-06-18 | 18.6700 | 18.6700 | 16.7700 | 16.7700 | +7.157% | 7 | 604 | -86.047% |
| 2026-06-16 | 15.8500 | 15.8500 | 15.2800 | 15.6500 | +1.033% | 8 | 604 | -85.048% |
| 2026-06-15 | 15.4500 | 15.4900 | 15.4500 | 15.4900 | +7.495% | 7 | 604 | -84.893% |
| 2026-06-12 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +19.387% | 1 | 604 | -83.761% |
| 2026-06-09 | 11.8900 | 12.5500 | 11.4000 | 12.0700 | +1.258% | 124 | 502 | -80.613% |
| 2026-06-08 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +7.873% | 1 | 502 | -80.369% |
| 2026-06-05 | 11.8000 | 11.8000 | 10.8500 | 11.0500 | -13.333% | 6 | 496 | -78.824% |
| 2026-06-04 | 11.2500 | 12.7500 | 11.2500 | 12.7500 | +20.283% | 13 | 497 | -81.647% |
| 2026-06-02 | 10.6000 | 10.9500 | 10.5500 | 10.6000 | +13.978% | 72 | 426 | -77.925% |
| 2026-06-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +16.250% | 1 | 425 | -74.839% |
| 2026-05-22 | 8.4500 | 8.4500 | 7.8900 | 8.0000 | +5.263% | 32 | 399 | -70.750% |
| 2026-05-20 | 7.5000 | 7.6000 | 7.4000 | 7.6000 | +9.353% | 6 | 397 | -69.211% |
| 2026-05-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -14.828% | 1 | 396 | -66.331% |
| 2026-05-14 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -8.315% | 1 | 395 | -71.324% |
| 2026-05-11 | 8.8000 | 8.9000 | 8.7500 | 8.9000 | -14.010% | 38 | 431 | -73.708% |
| 2026-05-08 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.481% | 1 | 430 | -77.391% |
| 2026-05-07 | 10.6000 | 10.6000 | 10.3000 | 10.4000 | +3.483% | 7 | 425 | -77.500% |
| 2026-05-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +16.860% | 1 | 424 | -76.716% |
| 2026-05-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.474% | 1 | 423 | -72.791% |
| 2026-05-01 | 10.3500 | 10.3500 | 9.4400 | 9.5000 | -1.554% | 70 | 366 | -75.368% |
| 2026-04-30 | 9.8500 | 9.8500 | 9.6500 | 9.6500 | -10.233% | 8 | 366 | -75.751% |
| 2026-04-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -18.868% | 1 | 366 | -78.233% |
| 2026-04-21 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +9.959% | 1 | 366 | -82.340% |
| 2026-04-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.823% | 1 | 366 | -80.581% |
| 2026-04-17 | 12.3500 | 12.4000 | 12.1500 | 12.1500 | +10.858% | 4 | 365 | -80.741% |
| 2026-04-16 | 11.4000 | 11.4000 | 10.9600 | 10.9600 | -6.723% | 8 | 364 | -78.650% |
| 2026-04-15 | 11.3300 | 11.7500 | 11.3000 | 11.7500 | +7.798% | 13 | 368 | -80.085% |
| 2026-04-14 | 9.7100 | 10.9000 | 9.7100 | 10.9000 | +25.287% | 11 | 368 | -78.532% |
| 2026-04-10 | 8.6000 | 9.0500 | 8.5500 | 8.7000 | -6.952% | 54 | 378 | -73.103% |
| 2026-04-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +110.112% | 6 | 351 | -74.973% |
| 2026-03-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.881% | 1 | 348 | -47.416% |
| 2026-03-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -12.174% | 22 | 348 | -53.663% |
| 2026-03-24 | 5.2000 | 5.7500 | 5.2000 | 5.7500 | +15.000% | 123 | 326 | -59.304% |
| 2026-03-23 | 5.0500 | 5.3000 | 5.0000 | 5.0000 | +4.167% | 61 | 205 | -53.200% |
| 2026-03-20 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +5.495% | 19 | 148 | -51.250% |
| 2026-03-19 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +10.976% | 3 | 129 | -48.571% |
| 2026-03-18 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +7.895% | 85 | 128 | -42.927% |
| 2026-03-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.173% | 16 | 50 | -38.421% |
| 2026-03-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 20 | 34 | -42.222% |
| 2026-03-11 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +25.758% | 10 | 34 | -43.614% |
| 2026-03-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 26 | -29.091% |
| 2026-03-06 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -28.000% | 21 | 26 | -35.000% |
| 2026-02-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 5 | -53.200% |
| 2026-02-25 | 6.0000 | 6.0000 | 5.7500 | 6.0000 | 0.000% | 6 | 0 | -61.000% |