U270115C00010000
U Jan 15 2027 10.00 Call
optionOPRA
InactiveSep 17, 2026
32.60USD-1.212%(-0.40)8Vol282OI
U270115C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 32.3000 | 32.6000 | 32.3000 | 32.6000 | -1.212% | 8 | 284 | 0.000% |
| 2026-09-16 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -2.077% | 30 | 284 | -1.212% |
| 2026-08-28 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -8.919% | 6 | 284 | -3.264% |
| 2026-08-18 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +12.291% | 1 | 285 | -11.892% |
| 2026-08-12 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +8.033% | 3 | 285 | -1.062% |
| 2026-08-06 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +19.141% | 1 | 299 | +6.885% |
| 2026-08-04 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +12.035% | 2 | 301 | +27.344% |
| 2026-08-03 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +4.338% | 1 | 301 | +42.670% |
| 2026-07-15 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +25.862% | 8 | 309 | +48.858% |
| 2026-06-22 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.702% | 6 | 303 | +87.356% |
| 2026-06-16 | 18.4100 | 18.6500 | 18.4100 | 18.6500 | -9.466% | 13 | 297 | +74.799% |
| 2026-06-05 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.831% | 4 | 297 | +58.252% |
| 2026-06-03 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -4.155% | 2 | 299 | +64.315% |
| 2026-05-29 | 20.5900 | 20.7000 | 20.5900 | 20.7000 | +16.883% | 3 | 299 | +57.488% |
| 2026-05-27 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | +1.723% | 5 | 299 | +84.077% |
| 2026-05-13 | 17.1300 | 17.4100 | 17.1300 | 17.4100 | +2.532% | 5 | 302 | +87.249% |
| 2026-05-12 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -5.140% | 20 | 322 | +91.991% |
| 2026-05-01 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +15.858% | 1 | 322 | +82.123% |
| 2026-04-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +4.746% | 1 | 322 | +111.003% |
| 2026-04-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -13.235% | 1 | 323 | +121.017% |
| 2026-04-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.620% | 15 | 316 | +91.765% |
| 2026-04-17 | 17.2900 | 17.2900 | 17.2800 | 17.2800 | +3.597% | 6 | 316 | +88.657% |
| 2026-04-16 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +33.440% | 1 | 316 | +95.444% |
| 2026-04-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.407% | 1 | 316 | +160.800% |
| 2026-04-08 | 13.8000 | 13.8000 | 13.4800 | 13.5000 | +3.132% | 101 | 317 | +141.481% |
| 2026-04-07 | 13.0500 | 13.0900 | 13.0000 | 13.0900 | +1.868% | 12 | 342 | +149.045% |
| 2026-04-02 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +8.898% | 1 | 350 | +153.696% |
| 2026-03-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +15.122% | 10 | 350 | +176.271% |
| 2026-03-27 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | +13.889% | 11 | 358 | +218.049% |
| 2026-03-26 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -3.743% | 11 | 360 | +262.222% |
| 2026-03-25 | 9.6500 | 9.6500 | 9.1000 | 9.3500 | -5.556% | 32 | 349 | +248.663% |
| 2026-03-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -17.155% | 2 | 325 | +229.293% |
| 2026-03-10 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.844% | 2 | 325 | +172.803% |
| 2026-03-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +0.851% | 1 | 325 | +175.105% |
| 2026-03-06 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +6.239% | 1 | 326 | +177.447% |
| 2026-03-03 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +8.431% | 10 | 325 | +194.756% |
| 2026-02-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.392% | 1 | 330 | +219.608% |
| 2026-02-26 | 10.3600 | 10.4500 | 10.3600 | 10.4500 | +10.000% | 5 | 329 | +211.962% |
| 2026-02-25 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | -3.061% | 21 | 313 | +243.158% |
| 2026-02-24 | 9.0000 | 9.8000 | 9.0000 | 9.8000 | +14.086% | 4 | 313 | +232.653% |
| 2026-02-23 | 9.0000 | 9.0000 | 8.5900 | 8.5900 | -15.536% | 34 | 313 | +279.511% |
| 2026-02-20 | 9.5200 | 10.1700 | 9.5200 | 10.1700 | -3.419% | 5 | 292 | +220.551% |
| 2026-02-19 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +5.300% | 1 | 287 | +209.592% |
| 2026-02-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 286 | +226.000% |
| 2026-02-17 | 9.7500 | 9.8000 | 9.7000 | 9.8000 | -10.909% | 4 | 285 | +232.653% |
| 2026-02-12 | 11.3000 | 11.3500 | 11.0000 | 11.0000 | -8.638% | 53 | 282 | +196.364% |
| 2026-02-11 | 12.2000 | 12.2500 | 10.2500 | 12.0400 | -37.649% | 194 | 272 | +170.764% |
| 2026-02-10 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +2.549% | 1 | 143 | +68.824% |
| 2026-02-09 | 19.0500 | 19.0500 | 18.8300 | 18.8300 | +21.484% | 3 | 143 | +73.128% |
| 2026-02-06 | 15.4000 | 15.5000 | 15.4000 | 15.5000 | +5.299% | 30 | 140 | +110.323% |
| 2026-02-05 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +1.869% | 1 | 110 | +121.467% |
| 2026-02-04 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -26.650% | 1 | 110 | +125.606% |
| 2026-01-30 | 21.2000 | 21.2000 | 19.7000 | 19.7000 | -46.322% | 21 | 109 | +65.482% |
| 2026-01-13 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +19.700% | 10 | 111 | -11.172% |
| 2025-11-06 | 30.6600 | 30.6600 | 30.6600 | 30.6600 | +1.692% | 1 | 106 | +6.327% |
| 2025-11-05 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +13.388% | 10 | 105 | +8.126% |
| 2025-11-04 | 26.5900 | 26.5900 | 26.5900 | 26.5900 | +6.360% | 1 | 111 | +22.602% |
| 2025-10-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -19.795% | 1 | 111 | +30.400% |
| 2025-09-30 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | -10.043% | 150 | 112 | +4.588% |
| 2025-09-29 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -1.085% | 3 | 262 | -5.916% |
| 2025-09-11 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | -0.793% | 5 | 265 | -6.937% |
| 2025-09-10 | 35.3100 | 35.3100 | 35.3100 | 35.3100 | +2.141% | 3 | 260 | -7.675% |
| 2025-09-08 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | +14.281% | 8 | 257 | -5.699% |
| 2025-08-29 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -3.509% | 1 | 249 | +7.769% |
| 2025-08-28 | 31.0200 | 31.3500 | 31.0200 | 31.3500 | +3.125% | 2 | 249 | +3.987% |
| 2025-08-27 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +2.981% | 3 | 251 | +7.237% |
| 2025-08-18 | 29.5000 | 29.5200 | 29.5000 | 29.5200 | +0.204% | 5 | 254 | +10.434% |
| 2025-08-14 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | +7.127% | 11 | 249 | +10.659% |
| 2025-08-13 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +13.636% | 2 | 260 | +18.545% |
| 2025-08-07 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +1.681% | 4 | 262 | +34.711% |
| 2025-07-29 | 23.8300 | 23.8300 | 23.8000 | 23.8000 | -17.361% | 2 | 266 | +36.975% |
| 2025-07-17 | 27.5000 | 28.8000 | 27.5000 | 28.8000 | +16.978% | 7 | 268 | +13.194% |
| 2025-07-16 | 24.3900 | 25.0000 | 23.6000 | 24.6200 | +15.641% | 23 | 275 | +32.413% |
| 2025-07-14 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +3.854% | 2 | 298 | +53.124% |
| 2025-07-11 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.244% | 2 | 296 | +59.024% |
| 2025-07-10 | 20.4000 | 20.9100 | 20.0500 | 20.0500 | -1.860% | 4 | 294 | +62.594% |
| 2025-07-09 | 21.1500 | 21.1500 | 20.4300 | 20.4300 | -1.304% | 5 | 294 | +59.569% |
| 2025-07-08 | 19.8000 | 20.7000 | 19.8000 | 20.7000 | +39.865% | 12 | 289 | +57.488% |
| 2025-06-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.788% | 2 | 302 | +120.270% |
| 2025-06-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -6.140% | 2 | 300 | +103.115% |
| 2025-06-06 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +10.323% | 2 | 299 | +90.643% |
| 2025-06-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -16.216% | 5 | 298 | +110.323% |
| 2025-06-04 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.041% | 2 | 297 | +76.216% |
| 2025-06-02 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +7.917% | 6 | 297 | +79.812% |
| 2025-05-30 | 17.2500 | 17.6200 | 16.8000 | 16.8000 | +4.348% | 24 | 303 | +94.048% |
| 2025-05-29 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -2.424% | 2 | 313 | +102.484% |
| 2025-05-28 | 14.7600 | 16.5000 | 14.7600 | 16.5000 | +22.313% | 5 | 315 | +97.576% |
| 2025-05-27 | 14.7000 | 14.7000 | 13.4900 | 13.4900 | -0.809% | 3 | 316 | +141.660% |
| 2025-05-22 | 12.8000 | 14.0000 | 12.8000 | 13.6000 | +0.295% | 3 | 313 | +139.706% |
| 2025-05-13 | 13.7500 | 13.7500 | 13.5600 | 13.5600 | +6.604% | 15 | 310 | +140.413% |
| 2025-05-08 | 13.1100 | 13.1100 | 12.7200 | 12.7200 | +5.037% | 3 | 295 | +156.289% |
| 2025-05-07 | 12.8000 | 12.8000 | 12.1100 | 12.1100 | -2.339% | 7 | 296 | +169.199% |
| 2025-04-22 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +11.712% | 3 | 289 | +162.903% |
| 2025-04-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 2 | 286 | +193.694% |
| 2025-04-10 | 11.4000 | 11.4000 | 10.5200 | 11.3000 | -1.739% | 12 | 285 | +188.496% |
| 2025-04-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +19.792% | 4 | 278 | +183.478% |
| 2025-04-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.904% | 1 | 276 | +239.583% |
| 2025-04-03 | 11.0000 | 11.0000 | 9.9900 | 9.9900 | -23.154% | 4 | 276 | +226.326% |
| 2025-04-02 | 12.1500 | 13.0000 | 12.1500 | 13.0000 | +12.554% | 2 | 278 | +150.769% |
| 2025-03-31 | 11.0000 | 11.5500 | 11.0000 | 11.5500 | -15.323% | 8 | 278 | +182.251% |
| 2025-03-26 | 13.8500 | 13.8500 | 13.6400 | 13.6400 | -6.894% | 2 | 276 | +139.003% |
| 2025-03-25 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.448% | 10 | 276 | +122.526% |
| 2025-03-24 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +10.000% | 1 | 266 | +127.972% |
| 2025-03-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.515% | 2 | 267 | +150.769% |
| 2025-03-19 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | 0.000% | 16 | 267 | +146.970% |
| 2025-03-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.222% | 2 | 254 | +146.970% |
| 2025-03-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.651% | 1 | 255 | +141.481% |
| 2025-03-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -7.857% | 1 | 255 | +152.713% |
| 2025-03-06 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -18.129% | 11 | 255 | +132.857% |
| 2025-03-05 | 17.0100 | 17.1000 | 17.0100 | 17.1000 | -5.000% | 3 | 255 | +90.643% |
| 2025-02-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.224% | 1 | 254 | +81.111% |
| 2025-02-21 | 21.0000 | 21.0000 | 20.0500 | 20.0500 | +5.415% | 6 | 254 | +62.594% |
| 2025-02-20 | 17.2700 | 19.0200 | 16.6200 | 19.0200 | +35.857% | 16 | 256 | +71.399% |
| 2025-02-19 | 13.8000 | 14.0000 | 13.4000 | 14.0000 | +0.719% | 5 | 265 | +132.857% |
| 2025-02-18 | 13.4000 | 13.9000 | 13.4000 | 13.9000 | +3.809% | 11 | 262 | +134.532% |
| 2025-02-14 | 13.3500 | 13.3900 | 13.2300 | 13.3900 | +4.202% | 18 | 263 | +143.465% |
| 2025-02-13 | 12.5000 | 13.0000 | 12.5000 | 12.8500 | +8.898% | 12 | 253 | +153.696% |
| 2025-02-12 | 11.5500 | 11.8000 | 11.4500 | 11.8000 | 0.000% | 8 | 253 | +176.271% |
| 2025-02-11 | 12.3000 | 12.7000 | 11.8000 | 11.8000 | -10.606% | 21 | 248 | +176.271% |
| 2025-02-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.493% | 1 | 230 | +146.970% |
| 2025-02-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -13.826% | 3 | 230 | +143.284% |
| 2025-01-23 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +3.667% | 4 | 229 | +109.646% |
| 2025-01-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.696% | 1 | 233 | +117.333% |
| 2025-01-16 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -13.911% | 2 | 234 | +136.232% |
| 2025-01-07 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -3.434% | 2 | 232 | +103.369% |
| 2025-01-02 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +13.465% | 1 | 230 | +96.386% |
| 2024-12-31 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -0.476% | 1 | 228 | +122.830% |
| 2024-12-30 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.047% | 1 | 228 | +121.769% |
| 2024-12-27 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +7.509% | 6 | 229 | +112.794% |
| 2024-12-19 | 14.2700 | 14.2700 | 14.2500 | 14.2500 | -17.391% | 30 | 226 | +128.772% |
| 2024-12-16 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.679% | 4 | 250 | +88.986% |
| 2024-12-13 | 17.8000 | 17.8000 | 16.8000 | 16.8000 | -11.111% | 14 | 250 | +94.048% |
| 2024-12-10 | 19.0000 | 19.0000 | 18.9000 | 18.9000 | -2.577% | 7 | 243 | +72.487% |
| 2024-12-05 | 18.8000 | 19.7000 | 18.3000 | 19.4000 | +7.778% | 12 | 236 | +68.041% |
| 2024-12-04 | 17.8500 | 18.5000 | 17.8500 | 18.0000 | +12.500% | 7 | 226 | +81.111% |
| 2024-12-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 1 | 227 | +103.750% |
| 2024-12-02 | 16.2500 | 16.5000 | 16.0000 | 16.5000 | -0.782% | 14 | 226 | +97.576% |
| 2024-11-29 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +2.025% | 4 | 212 | +96.031% |
| 2024-11-25 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +2.710% | 6 | 210 | +100.000% |
| 2024-11-22 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +12.155% | 4 | 204 | +105.419% |
| 2024-11-20 | 13.0200 | 14.9000 | 13.0200 | 14.1500 | +18.212% | 5 | 202 | +130.389% |
| 2024-11-19 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +18.515% | 2 | 200 | +172.348% |
| 2024-11-15 | 10.5000 | 10.5000 | 9.9200 | 10.1000 | -11.013% | 22 | 198 | +222.772% |
| 2024-11-13 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.016% | 1 | 195 | +187.225% |
| 2024-11-04 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.347% | 25 | 195 | +152.713% |
| 2024-11-01 | 12.8200 | 13.9000 | 12.8200 | 13.2100 | +5.427% | 210 | 170 | +146.783% |
| 2024-10-31 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -8.473% | 1 | 65 | +160.176% |
| 2024-10-23 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -4.132% | 1 | 64 | +138.130% |
| 2024-10-21 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +6.726% | 2 | 63 | +128.291% |
| 2024-10-17 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -6.434% | 1 | 61 | +143.647% |
| 2024-10-11 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +7.600% | 6 | 62 | +127.972% |
| 2024-10-10 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +2.231% | 1 | 59 | +145.297% |
| 2024-10-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -16.129% | 1 | 58 | +150.769% |
| 2024-09-25 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +15.845% | 4 | 57 | +110.323% |
| 2024-09-19 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +4.531% | 50 | 53 | +143.647% |
| 2024-09-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.542% | 2 | 3 | +154.688% |
| 2024-09-17 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | 0.000% | 1 | 1 | +145.667% |