C270617P00095000
C Jun 17 2027 95.00 Put
optionOPRA
InactiveOct 19, 2026
2.30USD-2.542%(-0.06)18Vol1,626OI
C270617P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2.2500 | 2.4500 | 2.2500 | 2.3000 | -2.542% | 18 | 1,628 | 0.000% |
| 2026-10-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +19.797% | 1 | 1,627 | -2.542% |
| 2026-10-13 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -14.719% | 11 | 1,617 | +16.751% |
| 2026-10-01 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | +11.058% | 2 | 1,615 | -0.433% |
| 2026-09-29 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -5.455% | 2 | 1,615 | +10.577% |
| 2026-09-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 10 | 1,615 | +4.545% |
| 2026-09-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 1 | 1,615 | +6.977% |
| 2026-09-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.265% | 3 | 1,612 | +4.545% |
| 2026-09-15 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +11.640% | 1 | 1,611 | +9.005% |
| 2026-09-10 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -7.353% | 9 | 1,611 | +21.693% |
| 2026-09-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -6.849% | 1 | 1,610 | +12.745% |
| 2026-09-01 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | -7.203% | 13 | 1,610 | +5.023% |
| 2026-08-27 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +0.426% | 7 | 1,610 | -2.542% |
| 2026-08-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.313% | 12 | 1,610 | -2.128% |
| 2026-08-21 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +20.179% | 3 | 1,613 | -14.179% |
| 2026-08-14 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +1.826% | 7 | 1,613 | +3.139% |
| 2026-08-13 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | -3.097% | 8 | 1,612 | +5.023% |
| 2026-08-12 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -6.996% | 41 | 1,576 | +1.770% |
| 2026-08-11 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | -5.078% | 10 | 1,576 | -5.350% |
| 2026-08-10 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | -3.396% | 32 | 1,546 | -10.156% |
| 2026-08-06 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | +4.743% | 53 | 1,493 | -13.208% |
| 2026-08-05 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -3.435% | 1 | 1,493 | -9.091% |
| 2026-08-04 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | -24.058% | 9 | 1,492 | -12.214% |
| 2026-07-20 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -3.631% | 33 | 1,475 | -33.333% |
| 2026-07-17 | 3.5500 | 3.6000 | 3.5500 | 3.5800 | +8.157% | 130 | 1,478 | -35.754% |
| 2026-07-16 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +5.079% | 2 | 1,477 | -30.514% |
| 2026-07-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +26.000% | 10 | 1,467 | -26.984% |
| 2026-07-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 1,467 | -8.000% |
| 2026-07-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 20 | 1,447 | -20.690% |
| 2026-06-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.139% | 1 | 1,446 | -25.806% |
| 2026-06-25 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | -28.272% | 23 | 1,423 | -16.058% |
| 2026-06-11 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -7.282% | 3 | 1,426 | -39.791% |
| 2026-06-05 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 3 | 1,423 | -44.175% |
| 2026-06-02 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -7.692% | 54 | 1,419 | -45.238% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -10.079% | 1 | 1,420 | -49.451% |
| 2026-05-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -4.528% | 1 | 1,420 | -54.545% |
| 2026-05-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 1,421 | -56.604% |
| 2026-05-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 1 | 1,420 | -56.604% |
| 2026-05-07 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | -10.714% | 35 | 1,420 | -54.000% |
| 2026-04-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 1,400 | -58.929% |
| 2026-04-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -42.564% | 1 | 1,399 | -58.929% |
| 2026-03-31 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.094% | 10 | 1,398 | -76.410% |
| 2026-03-17 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +11.047% | 115 | 1,388 | -75.916% |
| 2026-02-23 | 8.9400 | 9.0500 | 8.6000 | 8.6000 | +6.436% | 615 | 1,309 | -73.256% |
| 2026-02-17 | 8.2100 | 8.2200 | 8.0800 | 8.0800 | +26.250% | 8 | 723 | -71.535% |
| 2026-02-06 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | -17.843% | 29 | 723 | -64.063% |
| 2026-02-05 | 8.1500 | 8.2500 | 7.7800 | 7.7900 | +11.286% | 115 | 752 | -70.475% |
| 2026-01-16 | 6.7700 | 7.0000 | 6.7700 | 7.0000 | +2.941% | 3 | 757 | -67.143% |
| 2026-01-15 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -5.556% | 22 | 757 | -66.176% |
| 2026-01-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 1 | 757 | -68.056% |
| 2026-01-12 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +5.697% | 19 | 756 | -67.376% |
| 2025-12-23 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -16.311% | 1 | 738 | -65.517% |
| 2025-12-18 | 7.8500 | 8.0700 | 7.8500 | 7.9700 | -1.605% | 41 | 739 | -71.142% |
| 2025-12-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.429% | 1 | 725 | -71.605% |
| 2025-12-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.778% | 1 | 725 | -73.714% |
| 2025-12-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.736% | 1 | 725 | -74.444% |
| 2025-12-03 | 10.1000 | 10.1000 | 9.6500 | 9.6500 | -5.762% | 5 | 726 | -76.166% |
| 2025-12-02 | 10.2500 | 10.2500 | 10.2400 | 10.2400 | -1.633% | 2 | 731 | -77.539% |
| 2025-12-01 | 10.5000 | 10.5000 | 10.4000 | 10.4100 | +0.096% | 150 | 731 | -77.906% |
| 2025-11-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.804% | 1 | 721 | -77.885% |
| 2025-11-26 | 10.8300 | 10.8300 | 10.7000 | 10.7000 | -4.889% | 3 | 723 | -78.505% |
| 2025-11-25 | 11.2000 | 11.3000 | 11.2000 | 11.2500 | -3.846% | 14 | 723 | -79.556% |
| 2025-11-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.878% | 2 | 726 | -80.342% |
| 2025-11-20 | 12.5000 | 12.5000 | 12.3000 | 12.3000 | +0.820% | 2 | 728 | -81.301% |
| 2025-11-19 | 12.4000 | 12.4000 | 12.2000 | 12.2000 | +5.172% | 24 | 727 | -81.148% |
| 2025-10-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.754% | 5 | 736 | -80.172% |
| 2025-10-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.423% | 1 | 732 | -79.825% |
| 2025-10-14 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -5.941% | 1 | 732 | -79.537% |
| 2025-10-07 | 11.7500 | 11.9500 | 11.7500 | 11.9500 | +5.286% | 2 | 732 | -80.753% |
| 2025-10-06 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -3.814% | 2 | 732 | -79.736% |
| 2025-10-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.597% | 1 | 731 | -80.508% |
| 2025-10-01 | 11.6000 | 11.7300 | 11.6000 | 11.7300 | +13.883% | 7 | 730 | -80.392% |
| 2025-09-30 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | +0.488% | 2 | 730 | -77.670% |
| 2025-09-29 | 10.0500 | 10.2500 | 10.0500 | 10.2500 | +1.485% | 3 | 729 | -77.561% |
| 2025-09-26 | 10.4000 | 10.4000 | 9.8900 | 10.1000 | -8.182% | 8 | 729 | -77.228% |
| 2025-09-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.676% | 1 | 733 | -79.091% |
| 2025-09-24 | 10.4000 | 10.6100 | 10.4000 | 10.6100 | +3.512% | 5 | 733 | -78.322% |
| 2025-09-23 | 9.8500 | 10.2500 | 9.7400 | 10.2500 | +3.015% | 6 | 731 | -77.561% |
| 2025-09-22 | 10.4500 | 10.4500 | 9.9000 | 9.9500 | -1.970% | 6 | 733 | -76.884% |
| 2025-09-19 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | -1.932% | 5 | 736 | -77.340% |
| 2025-09-18 | 10.3500 | 10.4000 | 10.3000 | 10.3500 | -1.896% | 5 | 738 | -77.778% |
| 2025-09-17 | 10.8000 | 10.8000 | 10.5500 | 10.5500 | -4.525% | 3 | 740 | -78.199% |
| 2025-09-16 | 11.2000 | 11.3000 | 10.9500 | 11.0500 | -0.897% | 7 | 743 | -79.186% |
| 2025-09-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.762% | 2 | 744 | -79.372% |
| 2025-09-12 | 11.4000 | 11.4000 | 11.3500 | 11.3500 | -4.622% | 4 | 746 | -79.736% |
| 2025-09-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.363% | 1 | 748 | -80.672% |
| 2025-09-10 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -0.255% | 1 | 749 | -80.409% |
| 2025-09-09 | 11.6300 | 11.7700 | 11.6300 | 11.7700 | -8.047% | 2 | 748 | -80.459% |
| 2025-09-08 | 12.6000 | 12.8000 | 12.5700 | 12.8000 | +1.668% | 4 | 748 | -82.031% |
| 2025-09-05 | 12.6200 | 12.6200 | 12.5100 | 12.5900 | +6.066% | 4 | 746 | -81.732% |
| 2025-09-04 | 12.2000 | 12.2000 | 11.8500 | 11.8700 | -9.389% | 18 | 746 | -80.623% |
| 2025-09-03 | 12.7000 | 13.1600 | 12.5700 | 13.1000 | +1.787% | 164 | 741 | -82.443% |
| 2025-09-02 | 12.6500 | 13.1200 | 12.6500 | 12.8700 | +8.608% | 9 | 584 | -82.129% |
| 2025-08-28 | 12.0000 | 12.0000 | 11.8500 | 11.8500 | +0.594% | 345 | 581 | -80.591% |
| 2025-08-27 | 12.1400 | 12.1400 | 11.7800 | 11.7800 | -4.228% | 14 | 288 | -80.475% |
| 2025-08-26 | 12.7000 | 12.8400 | 12.3000 | 12.3000 | -1.992% | 11 | 284 | -81.301% |
| 2025-08-25 | 12.4000 | 12.5800 | 12.3000 | 12.5500 | +1.619% | 27 | 283 | -81.673% |
| 2025-08-22 | 12.4300 | 12.4900 | 12.2500 | 12.3500 | -8.315% | 28 | 274 | -81.377% |
| 2025-08-21 | 13.5400 | 13.5900 | 13.4100 | 13.4700 | +2.045% | 10 | 273 | -82.925% |
| 2025-08-20 | 13.1400 | 13.6000 | 12.9500 | 13.2000 | +1.695% | 18 | 271 | -82.576% |
| 2025-08-19 | 12.8700 | 13.1600 | 12.6600 | 12.9800 | +2.366% | 29 | 270 | -82.280% |
| 2025-08-18 | 12.9900 | 12.9900 | 12.6800 | 12.6800 | -0.549% | 12 | 261 | -81.861% |
| 2025-08-15 | 12.8800 | 12.8800 | 12.7500 | 12.7500 | +2.000% | 4 | 257 | -81.961% |
| 2025-08-14 | 12.6400 | 12.6400 | 12.5000 | 12.5000 | +0.160% | 6 | 257 | -81.600% |
| 2025-08-13 | 12.6400 | 12.6400 | 12.4700 | 12.4800 | -0.160% | 8 | 257 | -81.571% |
| 2025-08-12 | 12.4700 | 12.5500 | 12.3100 | 12.5000 | -7.407% | 9 | 257 | -81.600% |
| 2025-08-11 | 13.5800 | 13.5800 | 13.5000 | 13.5000 | +1.887% | 2 | 256 | -82.963% |
| 2025-08-08 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | -4.813% | 150 | 255 | -82.642% |
| 2025-08-07 | 14.0400 | 14.0400 | 13.9200 | 13.9200 | +1.532% | 2 | 116 | -83.477% |
| 2025-08-06 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +0.073% | 1 | 116 | -83.224% |
| 2025-08-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.183% | 2 | 115 | -83.212% |
| 2025-07-31 | 12.5000 | 13.1500 | 12.5000 | 13.1500 | +4.531% | 10 | 113 | -82.510% |
| 2025-07-30 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -2.782% | 2 | 106 | -81.717% |
| 2025-07-29 | 12.8000 | 12.9400 | 12.8000 | 12.9400 | +1.490% | 4 | 104 | -82.226% |
| 2025-07-28 | 12.4700 | 12.7500 | 12.4700 | 12.7500 | -1.163% | 2 | 100 | -81.961% |
| 2025-07-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.200% | 1 | 99 | -82.171% |
| 2025-07-23 | 12.9000 | 12.9000 | 12.5000 | 12.5000 | -5.303% | 3 | 98 | -81.600% |
| 2025-07-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.713% | 2 | 99 | -82.576% |
| 2025-07-18 | 13.3000 | 13.4300 | 13.3000 | 13.4300 | -1.250% | 3 | 97 | -82.874% |
| 2025-07-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -26.486% | 2 | 96 | -83.088% |
| 2025-06-25 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.116% | 6 | 94 | -87.568% |
| 2025-06-24 | 19.3400 | 19.3400 | 18.9000 | 18.9000 | -15.813% | 13 | 94 | -87.831% |
| 2025-05-16 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -12.305% | 2 | 93 | -89.755% |
| 2025-05-08 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -19.243% | 1 | 93 | -91.016% |
| 2025-04-15 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -3.206% | 1 | 92 | -92.744% |
| 2025-04-09 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +23.585% | 1 | 91 | -92.977% |
| 2025-04-01 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -5.357% | 1 | 91 | -91.321% |
| 2025-03-07 | 27.5000 | 28.0000 | 27.5000 | 28.0000 | +3.704% | 4 | 90 | -91.786% |
| 2025-03-06 | 26.1000 | 27.0000 | 26.1000 | 27.0000 | +1.124% | 2 | 88 | -91.481% |
| 2025-03-04 | 25.0000 | 26.7000 | 25.0000 | 26.7000 | +25.943% | 2 | 86 | -91.386% |
| 2025-02-28 | 21.1000 | 21.2000 | 21.1000 | 21.2000 | -3.636% | 4 | 84 | -89.151% |
| 2025-02-25 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.762% | 1 | 81 | -89.545% |
| 2025-02-24 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.960% | 1 | 81 | -89.048% |
| 2025-02-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +5.208% | 2 | 80 | -88.614% |
| 2025-02-20 | 18.6000 | 19.2000 | 18.6000 | 19.2000 | +10.345% | 2 | 79 | -88.021% |
| 2025-02-14 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -14.243% | 4 | 76 | -86.782% |
| 2025-01-17 | 19.8700 | 20.2900 | 19.8700 | 20.2900 | -0.539% | 122 | 135 | -88.664% |
| 2025-01-16 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.762% | 50 | 135 | -88.725% |
| 2025-01-15 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -16.977% | 50 | 160 | -89.262% |
| 2025-01-10 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +6.965% | 120 | 160 | -91.085% |
| 2025-01-08 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | +2.551% | 50 | 50 | -90.464% |
| 2025-01-07 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | 0.000% | 50 | 50 | -90.221% |