U270115C00070000
U Jan 15 2027 70.00 Call
optionOPRA
EODOct 21, 2026
0.35USD5Vol3,177OI
U270115C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +16.667% | 5 | 3,180 | 0.000% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 3,181 | +16.667% |
| 2026-10-16 | 0.3800 | 0.3800 | 0.3000 | 0.3200 | -20.000% | 20 | 3,181 | +9.375% |
| 2026-10-15 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | -2.439% | 33 | 3,181 | -12.500% |
| 2026-10-14 | 0.6900 | 0.6900 | 0.3500 | 0.4100 | -50.602% | 26 | 3,182 | -14.634% |
| 2026-10-13 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 30 | 3,182 | -57.831% |
| 2026-10-12 | 1.0800 | 1.0800 | 0.8600 | 0.8600 | -6.522% | 149 | 3,181 | -59.302% |
| 2026-10-08 | 1.0200 | 1.0200 | 0.8700 | 0.9200 | -3.158% | 34 | 3,211 | -61.957% |
| 2026-10-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 1 | 3,211 | -63.158% |
| 2026-10-05 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | +59.322% | 2 | 3,210 | -62.766% |
| 2026-10-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 30 | 3,210 | -40.678% |
| 2026-09-30 | 0.4500 | 0.6000 | 0.4500 | 0.5700 | +39.024% | 95 | 3,180 | -38.596% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 3 | 3,178 | -14.634% |
| 2026-09-28 | 0.3300 | 0.6200 | 0.3300 | 0.4800 | -21.311% | 49 | 3,178 | -27.083% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -28.235% | 24 | 3,178 | -42.623% |
| 2026-09-24 | 0.8500 | 0.8700 | 0.6500 | 0.8500 | -19.048% | 87 | 3,168 | -58.824% |
| 2026-09-23 | 0.6000 | 1.0500 | 0.5100 | 1.0500 | +59.091% | 121 | 3,168 | -66.667% |
| 2026-09-22 | 0.9900 | 0.9900 | 0.6500 | 0.6600 | 0.000% | 21 | 3,168 | -46.970% |
| 2026-09-21 | 0.6100 | 0.6900 | 0.6100 | 0.6600 | -13.158% | 1,511 | 3,445 | -46.970% |
| 2026-09-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 3 | 3,445 | -53.947% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -14.894% | 1 | 3,445 | -56.250% |
| 2026-09-14 | 0.8700 | 1.0300 | 0.8300 | 0.9400 | -12.963% | 1,511 | 2,779 | -62.766% |
| 2026-09-11 | 0.9600 | 1.0800 | 0.9200 | 1.0800 | +17.391% | 56 | 2,777 | -67.593% |
| 2026-09-09 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | -8.000% | 2 | 2,777 | -61.957% |
| 2026-09-03 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | +40.845% | 3 | 2,776 | -65.000% |
| 2026-09-01 | 0.7400 | 0.7800 | 0.7100 | 0.7100 | -11.250% | 57 | 2,775 | -50.704% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -21.569% | 5 | 2,776 | -56.250% |
| 2026-08-28 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | -10.526% | 24 | 2,769 | -65.686% |
| 2026-08-27 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | -9.524% | 16 | 2,779 | -69.298% |
| 2026-08-26 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | -8.696% | 44 | 2,821 | -72.222% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -20.231% | 3 | 2,819 | -74.638% |
| 2026-08-24 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | -1.705% | 6 | 2,817 | -79.769% |
| 2026-08-21 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | -7.368% | 6 | 2,818 | -80.114% |
| 2026-08-19 | 2.0400 | 2.0400 | 1.9000 | 1.9000 | -2.564% | 30 | 2,817 | -81.579% |
| 2026-08-18 | 1.7000 | 2.0000 | 1.7000 | 1.9500 | +3.175% | 4 | 2,816 | -82.051% |
| 2026-08-14 | 1.9100 | 1.9500 | 1.8400 | 1.8900 | +8.000% | 44 | 2,846 | -81.481% |
| 2026-08-13 | 1.7400 | 1.7500 | 1.6500 | 1.7500 | +3.550% | 4 | 2,846 | -80.000% |
| 2026-08-12 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | -0.588% | 3 | 2,849 | -79.290% |
| 2026-08-11 | 1.5700 | 1.7100 | 1.5700 | 1.7000 | +6.918% | 7 | 2,855 | -79.412% |
| 2026-08-10 | 1.7300 | 1.7300 | 1.5900 | 1.5900 | -0.625% | 2 | 2,854 | -77.987% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.4700 | 1.6000 | +18.519% | 53 | 2,806 | -78.125% |
| 2026-08-06 | 1.0000 | 1.4800 | 1.0000 | 1.3500 | +39.175% | 49 | 2,763 | -74.074% |
| 2026-08-05 | 0.8500 | 0.9700 | 0.8500 | 0.9700 | +4.301% | 153 | 2,763 | -63.918% |
| 2026-08-04 | 0.8000 | 0.9300 | 0.7900 | 0.9300 | +47.619% | 29 | 2,761 | -62.366% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6000 | 0.6300 | +26.000% | 160 | 2,759 | -44.444% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 2,759 | -30.000% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 7 | 2,759 | -36.364% |
| 2026-07-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +31.818% | 2 | 2,759 | -39.655% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 1 | 2,759 | -20.455% |
| 2026-07-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +47.222% | 1 | 2,759 | -33.962% |
| 2026-07-24 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -30.769% | 36 | 2,759 | -2.778% |
| 2026-07-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -32.468% | 35 | 2,759 | -32.692% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.7000 | 0.7700 | +11.594% | 3 | 2,760 | -54.545% |
| 2026-07-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -12.658% | 10 | 2,760 | -49.275% |
| 2026-07-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +31.667% | 1 | 2,760 | -55.696% |
| 2026-06-30 | 0.5400 | 0.6000 | 0.5000 | 0.6000 | +9.091% | 6 | 2,760 | -41.667% |
| 2026-06-29 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | -3.509% | 41 | 2,760 | -36.364% |
| 2026-06-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 1 | 2,760 | -38.596% |
| 2026-06-17 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -24.242% | 2 | 2,759 | -30.000% |
| 2026-06-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 1 | 2,759 | -46.970% |
| 2026-06-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 2,759 | -41.667% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -20.000% | 3 | 2,759 | -41.667% |
| 2026-06-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 2,759 | -53.333% |
| 2026-06-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 2,759 | -58.824% |
| 2026-06-04 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -9.524% | 3 | 2,759 | -63.158% |
| 2026-06-02 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -22.222% | 6 | 2,754 | -66.667% |
| 2026-06-01 | 1.0500 | 1.3500 | 1.0500 | 1.3500 | +37.755% | 1,014 | 1,749 | -74.074% |
| 2026-05-29 | 1.0000 | 1.0300 | 0.9800 | 0.9800 | +22.500% | 514 | 1,249 | -64.286% |
| 2026-05-28 | 1.0000 | 1.0000 | 0.7500 | 0.8000 | +2.564% | 21 | 1,245 | -56.250% |
| 2026-05-27 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +73.333% | 30 | 1,275 | -55.128% |
| 2026-05-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,275 | -22.222% |
| 2026-05-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 1,274 | -30.000% |
| 2026-05-18 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | -7.692% | 9 | 1,268 | -41.667% |
| 2026-05-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 3 | 1,268 | -46.154% |
| 2026-05-11 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | +15.517% | 2 | 1,267 | -47.761% |
| 2026-05-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -43.137% | 30 | 1,237 | -39.655% |
| 2026-05-07 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +41.667% | 1 | 1,238 | -65.686% |
| 2026-05-04 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 1 | 1,239 | -51.389% |
| 2026-05-01 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | +14.286% | 12 | 1,251 | -56.250% |
| 2026-04-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 1,251 | -50.000% |
| 2026-04-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +28.571% | 1 | 1,251 | -61.111% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 1,251 | -50.000% |
| 2026-04-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +28.000% | 1 | 1,251 | -45.313% |
| 2026-04-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 1,251 | -30.000% |
| 2026-04-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 5 | 1,250 | -28.571% |
| 2026-04-02 | 0.7200 | 0.7200 | 0.5000 | 0.5000 | -15.254% | 7 | 1,238 | -30.000% |
| 2026-03-31 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | +34.091% | 24 | 1,238 | -40.678% |
| 2026-03-27 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +29.412% | 2 | 1,262 | -20.455% |
| 2026-03-19 | 0.4500 | 0.4500 | 0.3400 | 0.3400 | -54.054% | 11 | 1,262 | +2.941% |
| 2026-03-12 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +15.625% | 2 | 1,271 | -52.703% |
| 2026-03-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 1 | 1,273 | -45.313% |
| 2026-02-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +25.000% | 10 | 1,274 | -41.667% |
| 2026-02-24 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +37.143% | 2 | 1,284 | -27.083% |
| 2026-02-23 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | -22.222% | 19 | 1,284 | 0.000% |
| 2026-02-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,284 | -22.222% |
| 2026-02-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,284 | -22.222% |
| 2026-02-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 1,284 | -30.000% |
| 2026-02-17 | 0.3500 | 0.5800 | 0.3500 | 0.5800 | +9.434% | 40 | 1,284 | -39.655% |
| 2026-02-12 | 0.5000 | 0.6000 | 0.5000 | 0.5300 | -24.286% | 153 | 1,282 | -33.962% |
| 2026-02-11 | 0.6900 | 0.7500 | 0.5500 | 0.7000 | -60.000% | 1,202 | 1,138 | -50.000% |
| 2026-02-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +0.575% | 22 | 308 | -80.000% |
| 2026-02-09 | 1.1900 | 1.7400 | 1.1900 | 1.7400 | +37.008% | 2 | 287 | -79.885% |
| 2026-02-06 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | +27.000% | 2 | 287 | -72.441% |
| 2026-02-05 | 1.2200 | 1.2200 | 1.0000 | 1.0000 | -16.667% | 6 | 286 | -65.000% |
| 2026-02-04 | 1.1500 | 1.2500 | 1.0800 | 1.2000 | -9.774% | 115 | 284 | -70.833% |
| 2026-02-03 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 1 | 276 | -73.684% |
| 2026-02-02 | 1.9500 | 2.0000 | 1.5000 | 1.5000 | -16.667% | 19 | 275 | -76.667% |
| 2026-01-30 | 2.4000 | 2.6000 | 1.6000 | 1.8000 | -45.455% | 49 | 268 | -80.556% |
| 2026-01-29 | 3.7500 | 3.7500 | 3.3000 | 3.3000 | -17.500% | 4 | 257 | -89.394% |
| 2026-01-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.077% | 1 | 255 | -91.250% |
| 2026-01-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 254 | -93.269% |
| 2026-01-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.941% | 2 | 253 | -93.000% |
| 2026-01-15 | 4.6500 | 5.8100 | 4.6500 | 5.8100 | +15.050% | 101 | 251 | -93.976% |
| 2026-01-14 | 5.3000 | 5.3000 | 4.7500 | 5.0500 | -18.810% | 46 | 268 | -93.069% |
| 2026-01-13 | 6.2000 | 6.2200 | 5.9500 | 6.2200 | -11.143% | 5 | 253 | -94.373% |
| 2026-01-12 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +17.647% | 118 | 249 | -95.000% |
| 2026-01-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.556% | 2 | 163 | -94.118% |
| 2026-01-07 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | 0.000% | 10 | 163 | -94.444% |
| 2026-01-05 | 5.9500 | 6.3000 | 5.9500 | 6.3000 | +10.526% | 9 | 158 | -94.444% |
| 2025-12-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.977% | 2 | 158 | -93.860% |
| 2025-12-24 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 158 | -94.656% |
| 2025-12-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 1 | 158 | -94.615% |
| 2025-12-15 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -6.207% | 22 | 158 | -94.853% |
| 2025-12-12 | 7.8000 | 7.8000 | 7.2500 | 7.2500 | -20.330% | 5 | 145 | -95.172% |
| 2025-12-11 | 9.7500 | 9.7500 | 9.1000 | 9.1000 | +5.081% | 11 | 143 | -96.154% |
| 2025-12-10 | 9.2000 | 9.2300 | 8.6600 | 8.6600 | -0.915% | 138 | 134 | -95.958% |
| 2025-12-09 | 8.5500 | 8.7400 | 8.5500 | 8.7400 | 0.000% | 12 | 12 | -95.995% |