U270115C00018000
U Jan 15 2027 18.00 Call
optionOPRA
InactiveOct 5, 2026
28.18USD+17.417%(+4.18)1Vol452OI
U270115C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.1800 | 28.1800 | 28.1800 | 28.1800 | +17.417% | 1 | 452 | 0.000% |
| 2026-09-04 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +3.226% | 1 | 452 | +17.417% |
| 2026-09-01 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -19.411% | 5 | 457 | +21.204% |
| 2026-08-24 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +4.529% | 1 | 456 | -2.322% |
| 2026-08-17 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +6.564% | 1 | 456 | +2.101% |
| 2026-08-11 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +5.499% | 4 | 460 | +8.803% |
| 2026-08-10 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -6.011% | 4 | 460 | +14.786% |
| 2026-08-07 | 26.1200 | 26.1200 | 26.1200 | 26.1200 | +53.196% | 1 | 461 | +7.887% |
| 2026-08-04 | 17.4500 | 17.4500 | 17.0500 | 17.0500 | +14.123% | 6 | 467 | +65.279% |
| 2026-07-31 | 14.9300 | 14.9400 | 14.9300 | 14.9400 | -4.841% | 5 | 462 | +88.621% |
| 2026-07-30 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +10.876% | 1 | 462 | +79.490% |
| 2026-07-16 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -2.345% | 2 | 463 | +99.011% |
| 2026-07-14 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.837% | 1 | 464 | +94.345% |
| 2026-07-09 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 1 | 465 | +99.858% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.821% | 30 | 495 | +101.286% |
| 2026-06-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +9.139% | 5 | 496 | +129.106% |
| 2026-06-18 | 10.6000 | 11.2700 | 10.6000 | 11.2700 | -2.255% | 20 | 516 | +150.044% |
| 2026-06-17 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -22.357% | 10 | 506 | +144.406% |
| 2026-06-05 | 14.7800 | 15.0500 | 14.7800 | 14.8500 | +11.236% | 5 | 506 | +89.764% |
| 2026-06-04 | 13.8900 | 14.1300 | 13.3500 | 13.3500 | -8.562% | 33 | 500 | +111.086% |
| 2026-06-02 | 15.4000 | 15.4000 | 14.5700 | 14.6000 | -6.590% | 90 | 501 | +93.014% |
| 2026-06-01 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +13.673% | 11 | 507 | +80.294% |
| 2026-05-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +17.021% | 1 | 508 | +104.945% |
| 2026-05-26 | 11.4500 | 11.7500 | 11.4500 | 11.7500 | +3.707% | 7 | 509 | +139.830% |
| 2026-05-18 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.328% | 5 | 514 | +148.720% |
| 2026-05-15 | 11.5300 | 11.6000 | 11.5300 | 11.6000 | +6.422% | 11 | 524 | +142.931% |
| 2026-05-07 | 10.9500 | 10.9500 | 10.9000 | 10.9000 | -10.656% | 2 | 525 | +158.532% |
| 2026-05-05 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -0.408% | 1 | 525 | +130.984% |
| 2026-05-04 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +3.550% | 3 | 527 | +130.041% |
| 2026-05-01 | 11.5000 | 11.8300 | 11.5000 | 11.8300 | +6.962% | 4 | 527 | +138.208% |
| 2026-04-30 | 10.9400 | 11.0600 | 10.9400 | 11.0600 | +5.333% | 13 | 528 | +154.792% |
| 2026-04-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.570% | 2 | 530 | +168.381% |
| 2026-04-27 | 11.3500 | 11.3600 | 11.3500 | 11.3600 | +8.708% | 11 | 525 | +148.063% |
| 2026-04-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 1 | 525 | +169.665% |
| 2026-04-20 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | +4.167% | 2 | 525 | +156.182% |
| 2026-04-17 | 11.2400 | 11.2400 | 10.5600 | 10.5600 | -4.087% | 13 | 526 | +166.856% |
| 2026-04-16 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -1.256% | 3 | 526 | +155.949% |
| 2026-04-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +23.068% | 1 | 523 | +152.735% |
| 2026-04-14 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +6.588% | 6 | 522 | +211.038% |
| 2026-04-13 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +20.567% | 15 | 526 | +231.529% |
| 2026-04-10 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.499% | 1 | 526 | +299.716% |
| 2026-04-09 | 8.1400 | 8.2500 | 7.5400 | 7.5400 | -10.238% | 6 | 526 | +273.740% |
| 2026-04-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.692% | 5 | 522 | +235.476% |
| 2026-04-07 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | -3.941% | 4 | 517 | +261.282% |
| 2026-04-06 | 8.0700 | 8.1200 | 8.0000 | 8.1200 | -3.905% | 47 | 519 | +247.044% |
| 2026-04-02 | 7.6000 | 8.4500 | 7.6000 | 8.4500 | +7.098% | 18 | 570 | +233.491% |
| 2026-04-01 | 7.8500 | 8.5500 | 7.8500 | 7.8900 | -10.239% | 12 | 570 | +257.161% |
| 2026-03-31 | 7.8500 | 8.7900 | 7.7000 | 8.7900 | +23.803% | 84 | 573 | +220.592% |
| 2026-03-30 | 6.8300 | 7.2000 | 6.0000 | 7.1000 | +23.478% | 139 | 535 | +296.901% |
| 2026-03-27 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.577% | 4 | 574 | +390.087% |
| 2026-03-25 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | +5.051% | 4 | 570 | +441.923% |
| 2026-03-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -13.158% | 30 | 569 | +469.293% |
| 2026-03-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.800% | 5 | 579 | +394.386% |
| 2026-03-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -7.270% | 2 | 579 | +350.880% |
| 2026-03-18 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -6.389% | 30 | 581 | +318.101% |
| 2026-03-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +10.769% | 5 | 581 | +291.389% |
| 2026-03-16 | 6.4100 | 6.9400 | 6.4100 | 6.5000 | +4.839% | 10 | 576 | +333.538% |
| 2026-03-13 | 6.2800 | 6.2800 | 6.2000 | 6.2000 | -3.876% | 7 | 579 | +354.516% |
| 2026-03-12 | 7.2000 | 7.2000 | 6.4500 | 6.4500 | -11.644% | 25 | 573 | +336.899% |
| 2026-03-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 10 | 553 | +286.027% |
| 2026-03-10 | 7.3000 | 7.5000 | 7.0500 | 7.5000 | -2.597% | 60 | 553 | +275.733% |
| 2026-03-09 | 7.0500 | 7.8000 | 6.9200 | 7.7000 | +17.021% | 65 | 541 | +265.974% |
| 2026-03-06 | 6.3500 | 6.7700 | 6.3500 | 6.5800 | -8.611% | 26 | 542 | +328.267% |
| 2026-03-05 | 7.6000 | 7.9000 | 6.8000 | 7.2000 | +0.699% | 31 | 538 | +291.389% |
| 2026-03-04 | 7.2500 | 7.2700 | 7.1500 | 7.1500 | +8.333% | 12 | 526 | +294.126% |
| 2026-03-03 | 6.2000 | 6.7200 | 6.2000 | 6.6000 | +15.789% | 4 | 532 | +326.970% |
| 2026-03-02 | 5.5500 | 5.7500 | 5.5500 | 5.7000 | -1.724% | 4 | 532 | +394.386% |
| 2026-02-27 | 5.7500 | 5.8000 | 5.6000 | 5.8000 | -4.132% | 4 | 529 | +385.862% |
| 2026-02-26 | 5.8000 | 6.4000 | 5.8000 | 6.0500 | +21.000% | 11 | 531 | +365.785% |
| 2026-02-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 528 | +463.600% |
| 2026-02-24 | 4.7400 | 5.5000 | 4.7400 | 5.5000 | +19.306% | 9 | 528 | +412.364% |
| 2026-02-23 | 5.0000 | 5.4500 | 4.6100 | 4.6100 | -16.486% | 55 | 525 | +511.280% |
| 2026-02-19 | 5.5000 | 5.7500 | 5.5000 | 5.5200 | -3.833% | 23 | 511 | +410.507% |
| 2026-02-18 | 6.1000 | 6.1000 | 5.7400 | 5.7400 | +2.500% | 18 | 516 | +390.941% |
| 2026-02-17 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | -3.448% | 10 | 513 | +403.214% |
| 2026-02-13 | 6.3000 | 7.0000 | 5.8000 | 5.8000 | -4.918% | 70 | 468 | +385.862% |
| 2026-02-12 | 6.5100 | 7.1500 | 6.1000 | 6.1000 | -21.995% | 9 | 468 | +361.967% |
| 2026-02-11 | 7.0000 | 8.0000 | 6.0000 | 7.8200 | -42.074% | 219 | 469 | +260.358% |
| 2026-02-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +14.407% | 1 | 389 | +108.741% |
| 2026-02-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +12.381% | 10 | 388 | +138.814% |
| 2026-02-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.478% | 1 | 378 | +168.381% |
| 2026-02-03 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -31.699% | 1 | 377 | +169.665% |
| 2026-02-02 | 14.9500 | 15.3000 | 14.9500 | 15.3000 | +1.124% | 13 | 378 | +84.183% |
| 2026-01-30 | 14.0000 | 15.1300 | 14.0000 | 15.1300 | -47.828% | 2 | 368 | +86.252% |
| 2026-01-06 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +6.033% | 1 | 367 | -2.828% |
| 2025-11-26 | 27.5500 | 27.5500 | 27.3500 | 27.3500 | +30.238% | 10 | 363 | +3.035% |
| 2025-11-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -13.402% | 1 | 363 | +34.190% |
| 2025-11-12 | 24.4500 | 24.4500 | 24.2500 | 24.2500 | +4.301% | 2 | 362 | +16.206% |
| 2025-10-09 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +9.877% | 2 | 362 | +21.204% |
| 2025-10-07 | 21.2000 | 21.2000 | 21.1600 | 21.1600 | -13.773% | 2 | 360 | +33.176% |
| 2025-09-30 | 24.3100 | 24.5400 | 24.3100 | 24.5400 | -16.531% | 300 | 360 | +14.833% |
| 2025-09-22 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +3.303% | 1 | 360 | -4.150% |
| 2025-09-18 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | -0.070% | 1 | 360 | -0.984% |
| 2025-09-11 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | +14.839% | 1 | 361 | -1.053% |
| 2025-08-26 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +14.921% | 1 | 363 | +13.629% |
| 2025-08-21 | 20.9800 | 21.6200 | 20.9800 | 21.5800 | -1.236% | 4 | 363 | +30.584% |
| 2025-08-13 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +21.389% | 1 | 363 | +28.970% |
| 2025-08-06 | 20.0000 | 20.0000 | 18.0000 | 18.0000 | -5.263% | 4 | 363 | +56.556% |
| 2025-07-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +5.673% | 1 | 367 | +48.316% |
| 2025-07-25 | 18.0000 | 18.0000 | 17.9800 | 17.9800 | -5.864% | 11 | 367 | +56.730% |
| 2025-07-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.526% | 1 | 376 | +47.539% |
| 2025-07-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 1 | 376 | +48.316% |
| 2025-07-18 | 21.1900 | 21.1900 | 21.0000 | 21.0000 | +10.526% | 3 | 377 | +34.190% |
| 2025-07-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +77.570% | 3 | 378 | +48.316% |
| 2025-06-27 | 10.1800 | 11.0000 | 10.1800 | 10.7000 | +6.362% | 14 | 381 | +163.364% |
| 2025-06-20 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -10.816% | 4 | 367 | +180.119% |
| 2025-06-11 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -23.784% | 1 | 367 | +149.823% |
| 2025-05-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +74.118% | 6 | 367 | +90.405% |
| 2025-05-23 | 6.2000 | 8.5000 | 6.2000 | 8.5000 | +6.250% | 8 | 364 | +231.529% |
| 2025-05-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.568% | 1 | 364 | +252.250% |
| 2025-05-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.536% | 1 | 363 | +207.978% |
| 2025-05-19 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +10.025% | 1 | 364 | +225.029% |
| 2025-05-07 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -12.054% | 3 | 363 | +257.614% |
| 2025-05-06 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -4.681% | 1 | 363 | +214.509% |
| 2025-04-24 | 9.1200 | 9.4000 | 9.1200 | 9.4000 | +3.867% | 24 | 362 | +199.787% |
| 2025-04-23 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +24.484% | 2 | 374 | +211.381% |
| 2025-04-21 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +1.253% | 1 | 376 | +287.620% |
| 2025-04-15 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +4.058% | 5 | 377 | +292.479% |
| 2025-04-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 2 | 382 | +308.406% |
| 2025-04-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.011% | 8 | 380 | +333.538% |
| 2025-04-08 | 6.0300 | 6.3100 | 6.0300 | 6.3100 | -2.623% | 3 | 380 | +346.593% |
| 2025-04-07 | 5.8500 | 6.4800 | 5.8500 | 6.4800 | +15.921% | 4 | 378 | +334.877% |
| 2025-04-04 | 6.0000 | 6.0000 | 5.5900 | 5.5900 | -14.395% | 52 | 376 | +404.114% |
| 2025-04-03 | 6.9000 | 6.9000 | 6.5200 | 6.5300 | -19.383% | 26 | 400 | +331.547% |
| 2025-03-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -9.800% | 6 | 377 | +247.901% |
| 2025-03-11 | 8.9200 | 8.9800 | 8.9200 | 8.9800 | -4.162% | 2 | 374 | +213.808% |
| 2025-03-10 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -18.166% | 2 | 372 | +200.747% |
| 2025-03-07 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -15.185% | 2 | 370 | +146.114% |
| 2025-02-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.662% | 12 | 369 | +108.741% |
| 2025-02-27 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.004% | 1 | 363 | +114.297% |
| 2025-02-20 | 10.9500 | 13.9900 | 10.9500 | 13.9900 | +55.444% | 26 | 364 | +101.430% |
| 2025-02-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 4 | 349 | +213.111% |
| 2025-02-12 | 7.6000 | 8.0000 | 7.6000 | 8.0000 | -1.840% | 4 | 349 | +252.250% |
| 2025-02-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -15.544% | 3 | 345 | +245.767% |
| 2025-02-03 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.980% | 5 | 342 | +192.021% |
| 2025-01-17 | 9.8400 | 10.0500 | 9.8400 | 10.0500 | -4.286% | 10 | 332 | +180.398% |
| 2025-01-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.439% | 1 | 332 | +168.381% |
| 2025-01-13 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | -2.381% | 2 | 333 | +174.927% |
| 2025-01-10 | 10.3500 | 10.5000 | 10.0000 | 10.5000 | +8.247% | 6 | 331 | +168.381% |
| 2024-12-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.577% | 1 | 328 | +190.515% |
| 2024-12-19 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | -14.779% | 3 | 328 | +165.598% |
| 2024-12-18 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -16.611% | 10 | 325 | +126.345% |
| 2024-12-11 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +56.499% | 1 | 315 | +88.747% |
| 2024-11-20 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +49.530% | 1 | 316 | +195.388% |
| 2024-11-18 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -1.543% | 1 | 317 | +341.693% |
| 2024-11-15 | 6.7000 | 6.7000 | 6.3500 | 6.4800 | -10.000% | 614 | 317 | +334.877% |
| 2024-11-14 | 7.8000 | 7.8000 | 7.2000 | 7.2000 | -5.882% | 2 | 10 | +291.389% |
| 2024-11-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.273% | 1 | 8 | +268.366% |
| 2024-10-25 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -14.508% | 2 | 7 | +241.576% |
| 2024-10-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.366% | 1 | 6 | +192.021% |
| 2024-09-17 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | 0.000% | 5 | 5 | +196.008% |