U270115C00039000
U Jan 15 2027 39.00 Call
optionOPRA
EODOct 22, 2026
5.55USD-6.250%(-0.37)5Vol212OI
U270115C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.0500 | 5.5500 | 5.0500 | 5.5500 | -6.250% | 5 | 208 | 0.000% |
| 2026-10-19 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -9.893% | 1 | 208 | -6.250% |
| 2026-10-16 | 7.0400 | 7.0400 | 6.5700 | 6.5700 | +2.336% | 2 | 209 | -15.525% |
| 2026-10-15 | 5.9200 | 6.4200 | 5.9200 | 6.4200 | -2.283% | 2 | 209 | -13.551% |
| 2026-10-14 | 6.4500 | 6.5700 | 6.4500 | 6.5700 | -33.435% | 7 | 205 | -15.525% |
| 2026-10-05 | 9.9500 | 9.9500 | 9.8700 | 9.8700 | +6.243% | 2 | 207 | -43.769% |
| 2026-10-02 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +28.138% | 1 | 208 | -40.258% |
| 2026-10-01 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | +5.072% | 3 | 208 | -23.448% |
| 2026-09-30 | 6.5100 | 7.0000 | 6.5100 | 6.9000 | +21.053% | 21 | 223 | -19.565% |
| 2026-09-29 | 5.7500 | 5.8000 | 5.7000 | 5.7000 | -1.384% | 87 | 227 | -2.632% |
| 2026-09-28 | 5.9000 | 5.9000 | 5.7800 | 5.7800 | -8.976% | 12 | 217 | -3.979% |
| 2026-09-24 | 8.5500 | 8.5500 | 6.0500 | 6.3500 | -27.841% | 124 | 139 | -12.598% |
| 2026-09-03 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -8.619% | 7 | 133 | -36.932% |
| 2026-08-26 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -16.261% | 5 | 138 | -42.368% |
| 2026-08-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +6.481% | 2 | 138 | -51.739% |
| 2026-08-17 | 11.3200 | 11.3200 | 10.6400 | 10.8000 | -6.897% | 10 | 146 | -48.611% |
| 2026-08-14 | 10.9900 | 11.6000 | 10.9900 | 11.6000 | +26.362% | 106 | 75 | -52.155% |
| 2026-08-11 | 9.1500 | 9.1800 | 9.1500 | 9.1800 | +0.548% | 2 | 75 | -39.542% |
| 2026-08-07 | 9.7100 | 9.7100 | 9.0000 | 9.1300 | +68.140% | 11 | 64 | -39.211% |
| 2026-08-04 | 5.4000 | 5.7000 | 5.4000 | 5.4300 | +22.022% | 40 | 64 | +2.210% |
| 2026-08-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.626% | 1 | 63 | +24.719% |
| 2026-07-30 | 4.3500 | 4.5700 | 4.3500 | 4.5700 | +3.864% | 5 | 63 | +21.444% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +15.789% | 1 | 63 | +26.136% |
| 2026-07-16 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +2.703% | 22 | 41 | +46.053% |
| 2026-07-09 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +2.778% | 15 | 26 | +50.000% |
| 2026-07-06 | 3.4500 | 3.6500 | 3.4500 | 3.6000 | -5.263% | 18 | 23 | +54.167% |
| 2026-07-01 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +38.182% | 2 | 23 | +46.053% |
| 2026-06-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +9.562% | 1 | 23 | +101.818% |
| 2026-06-22 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | -54.529% | 5 | 20 | +121.116% |
| 2026-06-01 | 4.5600 | 5.5500 | 4.5600 | 5.5200 | +24.605% | 15 | 7 | +0.543% |
| 2026-05-29 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +50.680% | 1 | 7 | +25.282% |
| 2026-05-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.797% | 2 | 5 | +88.776% |
| 2026-05-07 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 0.000% | 10 | 0 | +94.056% |