U270115C00017000
U Jan 15 2027 17.00 Call
optionOPRA
EODOct 14, 2026
26.86USD+14.493%(+3.40)7Vol164OI
U270115C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | +14.493% | 7 | 164 | 0.000% |
| 2026-09-28 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -9.908% | 1 | 164 | +14.493% |
| 2026-09-15 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -9.489% | 1 | 164 | +3.149% |
| 2026-08-25 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | -2.541% | 1 | 164 | -6.639% |
| 2026-08-18 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | +71.628% | 1 | 165 | -9.011% |
| 2026-08-03 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +15.825% | 1 | 166 | +56.163% |
| 2026-07-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +12.500% | 20 | 176 | +80.875% |
| 2026-07-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -12.000% | 4 | 180 | +103.485% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +20.000% | 5 | 185 | +79.067% |
| 2026-06-26 | 11.2000 | 12.5000 | 11.2000 | 12.5000 | +11.111% | 2 | 186 | +114.880% |
| 2026-05-13 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -23.729% | 2 | 186 | +138.756% |
| 2026-05-07 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | +22.917% | 3 | 187 | +82.102% |
| 2026-04-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +8.108% | 10 | 187 | +123.833% |
| 2026-04-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +23.471% | 1 | 197 | +141.982% |
| 2026-04-13 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +15.256% | 1 | 198 | +198.776% |
| 2026-04-10 | 8.2500 | 8.2500 | 7.3000 | 7.8000 | -12.458% | 6 | 199 | +244.359% |
| 2026-04-08 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +7.349% | 1 | 199 | +201.459% |
| 2026-04-02 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -2.353% | 20 | 214 | +223.614% |
| 2026-04-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 1 | 214 | +216.000% |
| 2026-03-31 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +21.866% | 4 | 215 | +206.971% |
| 2026-03-30 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +12.539% | 1 | 219 | +274.095% |
| 2026-03-27 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +25.838% | 1 | 219 | +321.003% |
| 2026-03-26 | 5.2700 | 5.2700 | 5.0700 | 5.0700 | -15.920% | 31 | 219 | +429.783% |
| 2026-03-20 | 6.3400 | 6.3400 | 6.0300 | 6.0300 | -9.323% | 3 | 188 | +345.439% |
| 2026-03-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 5 | 187 | +303.910% |
| 2026-03-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 192 | +283.714% |
| 2026-03-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.974% | 1 | 193 | +270.483% |
| 2026-03-10 | 7.4400 | 7.5500 | 7.4300 | 7.5500 | +1.342% | 18 | 192 | +255.762% |
| 2026-03-09 | 7.4400 | 7.4500 | 7.4400 | 7.4500 | -3.247% | 15 | 210 | +260.537% |
| 2026-03-05 | 8.1500 | 8.1500 | 7.7000 | 7.7000 | -0.645% | 2 | 226 | +248.831% |
| 2026-03-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.164% | 5 | 226 | +246.581% |
| 2026-03-03 | 6.0000 | 7.3500 | 6.0000 | 7.3000 | +20.661% | 113 | 221 | +267.945% |
| 2026-03-02 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.029% | 5 | 117 | +343.967% |
| 2026-02-26 | 6.8000 | 6.8000 | 6.6600 | 6.8000 | +9.677% | 11 | 122 | +295.000% |
| 2026-02-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +7.266% | 7 | 104 | +333.226% |
| 2026-02-24 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +15.139% | 2 | 104 | +364.706% |
| 2026-02-23 | 5.1500 | 5.1500 | 5.0000 | 5.0200 | -22.769% | 4 | 103 | +435.060% |
| 2026-02-20 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | +4.000% | 30 | 99 | +313.231% |
| 2026-02-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 8 | 69 | +329.760% |
| 2026-02-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 17 | 77 | +333.226% |
| 2026-02-12 | 7.2000 | 7.2000 | 6.6000 | 6.6000 | -17.500% | 4 | 60 | +306.970% |
| 2026-02-11 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | -50.000% | 14 | 56 | +235.750% |
| 2026-01-30 | 15.7200 | 16.0000 | 15.7200 | 16.0000 | -46.399% | 2 | 52 | +67.875% |
| 2025-12-26 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +2.051% | 1 | 50 | -10.017% |
| 2025-12-16 | 29.3000 | 29.3000 | 29.2500 | 29.2500 | +2.993% | 2 | 50 | -8.171% |
| 2025-11-26 | 28.3500 | 28.4000 | 28.2000 | 28.4000 | +22.678% | 10 | 45 | -5.423% |
| 2025-10-28 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +11.566% | 3 | 45 | +16.026% |
| 2025-10-22 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.682% | 1 | 45 | +29.446% |
| 2025-10-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -10.387% | 3 | 45 | +22.091% |
| 2025-09-30 | 24.7500 | 24.7500 | 24.5500 | 24.5500 | -21.565% | 2 | 44 | +9.409% |
| 2025-09-19 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +40.801% | 1 | 45 | -14.185% |
| 2025-08-21 | 21.9800 | 22.3200 | 21.9800 | 22.2300 | -6.987% | 4 | 46 | +20.828% |
| 2025-08-14 | 23.3000 | 23.9000 | 23.3000 | 23.9000 | +14.027% | 6 | 46 | +12.385% |
| 2025-08-12 | 21.3000 | 21.3000 | 20.9600 | 20.9600 | +4.800% | 2 | 46 | +28.149% |
| 2025-08-05 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | -15.966% | 3 | 46 | +34.300% |
| 2025-07-17 | 22.4000 | 23.8000 | 22.4000 | 23.8000 | +17.822% | 5 | 47 | +12.857% |
| 2025-07-16 | 20.0000 | 20.2000 | 20.0000 | 20.2000 | +26.250% | 2 | 44 | +32.970% |
| 2025-07-14 | 16.0500 | 16.0500 | 16.0000 | 16.0000 | +42.730% | 3 | 46 | +67.875% |
| 2025-06-30 | 11.8500 | 11.8500 | 11.2100 | 11.2100 | -5.640% | 2 | 49 | +139.607% |
| 2025-06-13 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | 0.000% | 10 | 48 | +126.094% |
| 2025-06-10 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -10.340% | 3 | 43 | +126.094% |
| 2025-06-03 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +23.256% | 1 | 43 | +102.717% |
| 2025-05-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +23.563% | 1 | 44 | +149.860% |
| 2025-05-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 2 | 45 | +208.736% |
| 2025-05-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.696% | 1 | 45 | +198.444% |
| 2025-05-07 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -17.448% | 3 | 46 | +224.396% |
| 2025-04-29 | 10.0700 | 10.0700 | 10.0300 | 10.0300 | +2.872% | 2 | 46 | +167.797% |
| 2025-04-28 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | -6.250% | 2 | 44 | +175.487% |
| 2025-04-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.483% | 2 | 42 | +158.269% |
| 2025-04-24 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +11.052% | 1 | 41 | +159.517% |
| 2025-04-23 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +11.085% | 4 | 40 | +188.197% |
| 2025-04-22 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +10.105% | 12 | 37 | +220.143% |
| 2025-04-15 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -5.926% | 1 | 43 | +252.493% |
| 2025-04-11 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -4.142% | 24 | 43 | +231.605% |
| 2025-04-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +26.119% | 4 | 43 | +217.870% |
| 2025-04-08 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | -2.616% | 11 | 43 | +300.896% |
| 2025-04-07 | 6.4000 | 6.8800 | 6.4000 | 6.8800 | +8.346% | 3 | 47 | +290.407% |
| 2025-04-04 | 6.3000 | 7.0000 | 6.3000 | 6.3500 | -6.618% | 14 | 46 | +322.992% |
| 2025-04-03 | 6.9700 | 6.9700 | 6.7700 | 6.8000 | -20.000% | 5 | 43 | +295.000% |
| 2025-04-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.974% | 1 | 39 | +216.000% |
| 2025-03-31 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -9.827% | 3 | 39 | +244.359% |
| 2025-03-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -37.725% | 2 | 38 | +210.520% |
| 2025-02-24 | 13.9200 | 13.9200 | 13.8900 | 13.8900 | -16.073% | 4 | 37 | +93.377% |
| 2025-02-21 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +15.734% | 8 | 37 | +62.296% |
| 2025-02-20 | 13.1000 | 14.8900 | 13.1000 | 14.3000 | +44.444% | 14 | 40 | +87.832% |
| 2025-02-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 3 | 51 | +171.313% |
| 2025-02-18 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +4.058% | 15 | 51 | +168.600% |
| 2025-02-06 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -14.578% | 2 | 36 | +179.501% |
| 2025-01-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.140% | 13 | 34 | +138.756% |
| 2025-01-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.889% | 3 | 35 | +151.028% |
| 2025-01-08 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -17.582% | 2 | 30 | +138.756% |
| 2025-01-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +13.750% | 8 | 30 | +96.777% |
| 2024-12-27 | 11.6500 | 12.0000 | 11.6500 | 12.0000 | +4.348% | 6 | 22 | +123.833% |
| 2024-12-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -18.440% | 1 | 19 | +133.565% |
| 2024-12-04 | 13.5000 | 14.1000 | 13.5000 | 14.1000 | +108.889% | 2 | 19 | +90.496% |
| 2024-11-15 | 7.0000 | 7.1000 | 6.7500 | 6.7500 | -24.157% | 22 | 20 | +297.926% |
| 2024-11-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.118% | 2 | 9 | +201.798% |
| 2024-10-30 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -11.814% | 4 | 8 | +183.333% |
| 2024-09-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 4 | 4 | +149.860% |