C270617P00055000
C Jun 17 2027 55.00 Put
optionOPRA
EODNov 3, 2026
0.24USD+84.615%(+0.11)2,042Vol3,109OI
C270617P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1800 | 0.2400 | 0.1800 | 0.2400 | +84.615% | 2,042 | 2,537 | 0.000% |
| 2026-10-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 2,537 | +84.615% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 10 | 2,547 | +84.615% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 2,547 | +26.316% |
| 2026-09-17 | 0.2000 | 0.2900 | 0.2000 | 0.2200 | -12.000% | 12 | 2,556 | +9.091% |
| 2026-08-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 1 | 2,557 | -4.000% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +11.538% | 32 | 2,557 | -17.241% |
| 2026-07-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -36.585% | 1 | 2,558 | -7.692% |
| 2026-07-15 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | -6.818% | 31 | 2,579 | -41.463% |
| 2026-07-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -35.294% | 35 | 2,596 | -45.455% |
| 2026-06-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 22 | 2,597 | -64.706% |
| 2026-06-01 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 4 | 2,601 | -66.197% |
| 2026-05-13 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -13.483% | 236 | 2,365 | -68.831% |
| 2026-05-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -15.238% | 1 | 2,366 | -73.034% |
| 2026-04-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -39.306% | 5 | 2,366 | -77.143% |
| 2026-03-18 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.260% | 2 | 2,366 | -86.127% |
| 2026-03-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -14.904% | 4 | 2,368 | -86.441% |
| 2026-03-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +38.667% | 20 | 2,368 | -88.462% |
| 2026-02-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 3 | 2,385 | -84.000% |
| 2026-01-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 1 | 2,385 | -81.538% |
| 2026-01-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 1 | 2,385 | -79.130% |
| 2026-01-14 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +17.593% | 1 | 2,385 | -81.102% |
| 2026-01-12 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.903% | 2 | 2,384 | -77.778% |
| 2025-12-18 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | +2.479% | 6 | 2,386 | -80.645% |
| 2025-12-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -10.370% | 10 | 2,383 | -80.165% |
| 2025-12-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +4.651% | 1 | 2,383 | -82.222% |
| 2025-12-05 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -11.034% | 5 | 2,383 | -81.395% |
| 2025-12-03 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -8.228% | 7 | 2,384 | -83.448% |
| 2025-12-01 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -9.195% | 10 | 2,379 | -84.810% |
| 2025-11-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -9.845% | 4 | 2,375 | -86.207% |
| 2025-11-14 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | -3.980% | 2 | 2,371 | -87.565% |
| 2025-10-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -9.865% | 1 | 2,372 | -88.060% |
| 2025-10-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +33.533% | 4 | 2,371 | -89.238% |
| 2025-10-15 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.170% | 4 | 2,367 | -85.629% |
| 2025-10-07 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.028% | 1 | 2,368 | -87.234% |
| 2025-10-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +7.831% | 1 | 2,368 | -86.592% |
| 2025-09-29 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | +0.606% | 82 | 2,368 | -85.542% |
| 2025-09-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 2 | 2,407 | -85.455% |
| 2025-09-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 2,409 | -85.000% |
| 2025-09-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 1 | 2,408 | -86.667% |
| 2025-09-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 10 | 2,409 | -88.293% |
| 2025-08-29 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.784% | 5 | 2,419 | -87.500% |
| 2025-08-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.646% | 20 | 2,419 | -87.027% |
| 2025-08-26 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.587% | 1 | 2,411 | -87.500% |
| 2025-08-22 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -10.849% | 1 | 2,410 | -87.302% |
| 2025-08-20 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +6.000% | 4 | 2,409 | -88.679% |
| 2025-08-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 6 | 2,405 | -88.000% |
| 2025-08-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -10.502% | 2 | 2,411 | -87.755% |
| 2025-08-07 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -7.203% | 2 | 2,411 | -89.041% |
| 2025-08-05 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +0.426% | 1 | 2,413 | -89.831% |
| 2025-08-01 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +14.078% | 2 | 2,412 | -89.787% |
| 2025-07-30 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +1.980% | 1 | 2,410 | -88.350% |
| 2025-07-29 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -1.942% | 1 | 2,411 | -88.119% |
| 2025-07-25 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.630% | 50 | 2,412 | -88.350% |
| 2025-07-22 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -10.000% | 2 | 2,462 | -88.889% |
| 2025-07-16 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | -2.439% | 51 | 2,460 | -90.000% |
| 2025-07-14 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -9.559% | 1 | 2,411 | -90.244% |
| 2025-07-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +8.800% | 2 | 2,410 | -91.176% |
| 2025-07-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.759% | 2 | 2,414 | -90.400% |
| 2025-07-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -5.517% | 1 | 2,414 | -91.241% |
| 2025-06-26 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -6.452% | 3 | 2,415 | -91.724% |
| 2025-06-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 2,412 | -92.258% |
| 2025-06-24 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -10.000% | 48 | 2,413 | -92.381% |
| 2025-06-23 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 0.000% | 2 | 2,383 | -93.143% |
| 2025-06-20 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -2.778% | 92 | 2,383 | -93.143% |
| 2025-06-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.695% | 7 | 2,344 | -93.333% |
| 2025-06-16 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.282% | 1 | 2,344 | -93.220% |
| 2025-06-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 2,344 | -93.239% |
| 2025-06-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 1 | 2,345 | -93.333% |
| 2025-06-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.118% | 4 | 2,344 | -93.425% |
| 2025-05-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.423% | 1 | 2,342 | -94.353% |
| 2025-05-20 | 4.0000 | 4.0700 | 3.9700 | 4.0700 | +2.261% | 3 | 2,343 | -94.103% |
| 2025-05-19 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.251% | 4 | 2,343 | -93.970% |
| 2025-05-16 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -21.457% | 6 | 2,347 | -93.985% |
| 2025-05-08 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -6.960% | 2 | 2,344 | -95.276% |
| 2025-05-07 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -6.667% | 1 | 2,342 | -95.604% |
| 2025-05-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.874% | 30 | 2,343 | -95.897% |
| 2025-04-28 | 6.1000 | 6.3500 | 6.1000 | 6.3500 | -6.618% | 7 | 2,358 | -96.220% |
| 2025-04-24 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -14.465% | 2 | 2,354 | -96.471% |
| 2025-04-21 | 7.7600 | 8.0000 | 7.7600 | 7.9500 | +4.605% | 203 | 2,354 | -96.981% |
| 2025-04-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.748% | 2 | 2,158 | -96.842% |
| 2025-04-16 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | +16.429% | 11 | 2,158 | -97.055% |
| 2025-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 2,148 | -96.571% |
| 2025-04-14 | 7.4500 | 7.6300 | 7.4500 | 7.6000 | -12.844% | 3 | 2,149 | -96.842% |
| 2025-04-11 | 9.2500 | 9.2500 | 8.7200 | 8.7200 | -2.570% | 4 | 2,148 | -97.248% |
| 2025-04-10 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -18.339% | 1 | 2,148 | -97.318% |
| 2025-04-09 | 11.0000 | 11.0000 | 10.9600 | 10.9600 | +4.381% | 83 | 2,147 | -97.810% |
| 2025-04-08 | 8.0500 | 10.5000 | 8.0500 | 10.5000 | +6.061% | 243 | 2,064 | -97.714% |
| 2025-04-07 | 9.2200 | 11.0000 | 9.2200 | 9.9000 | +1.538% | 264 | 1,823 | -97.576% |
| 2025-04-04 | 9.6000 | 9.7500 | 9.4900 | 9.7500 | +32.114% | 2,010 | 2,654 | -97.538% |
| 2025-04-03 | 6.9000 | 7.3800 | 6.9000 | 7.3800 | +36.920% | 14 | 659 | -96.748% |
| 2025-03-31 | 5.2500 | 5.3900 | 5.2500 | 5.3900 | +3.654% | 50 | 645 | -95.547% |
| 2025-03-28 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +25.301% | 72 | 595 | -95.385% |
| 2025-03-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.955% | 1 | 559 | -94.217% |
| 2025-03-25 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -2.558% | 152 | 559 | -94.272% |
| 2025-03-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 2 | 651 | -94.419% |
| 2025-03-19 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -11.153% | 2 | 653 | -94.894% |
| 2025-03-14 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -5.536% | 8 | 653 | -95.463% |
| 2025-03-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 30 | 627 | -95.714% |
| 2025-03-11 | 6.0000 | 6.0000 | 5.8300 | 6.0000 | +1.695% | 190 | 627 | -96.000% |
| 2025-03-10 | 5.8500 | 6.0500 | 5.5500 | 5.9000 | +7.273% | 19 | 437 | -95.932% |
| 2025-03-07 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +4.762% | 90 | 420 | -95.636% |
| 2025-03-06 | 4.3700 | 5.2500 | 4.3700 | 5.2500 | +10.526% | 346 | 375 | -95.429% |
| 2025-03-04 | 5.1000 | 5.1400 | 4.7500 | 4.7500 | +48.437% | 3 | 29 | -94.947% |
| 2025-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +14.286% | 1 | 28 | -92.500% |
| 2025-02-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 10 | 27 | -91.429% |
| 2025-02-14 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -8.497% | 6 | 14 | -91.429% |
| 2025-01-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -6.991% | 2 | 13 | -92.157% |
| 2025-01-15 | 3.2500 | 3.2900 | 3.2000 | 3.2900 | -16.497% | 9 | 13 | -92.705% |
| 2025-01-14 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | -1.500% | 6 | 5 | -93.909% |
| 2025-01-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 0 | -94.000% |