U270115C00075000
U Jan 15 2027 75.00 Call
optionOPRA
EODOct 21, 2026
0.21USD10Vol3,606OI
U270115C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 10 | 3,646 | 0.000% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.1900 | 0.2100 | -16.000% | 16 | 3,636 | 0.000% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | -3.846% | 22 | 3,626 | -16.000% |
| 2026-10-15 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | -7.143% | 407 | 3,618 | -19.231% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.2800 | 0.2800 | -51.724% | 77 | 3,573 | -25.000% |
| 2026-10-13 | 0.6000 | 0.6600 | 0.5600 | 0.5800 | +1.754% | 12 | 3,567 | -63.793% |
| 2026-10-12 | 0.6600 | 0.8500 | 0.5700 | 0.5700 | -19.718% | 40 | 3,534 | -63.158% |
| 2026-10-08 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | +9.231% | 31 | 3,505 | -70.423% |
| 2026-10-07 | 0.5400 | 0.6500 | 0.5400 | 0.6500 | +25.000% | 156 | 3,362 | -67.692% |
| 2026-10-06 | 0.6000 | 0.6400 | 0.5100 | 0.5200 | -13.333% | 119 | 3,319 | -59.615% |
| 2026-10-05 | 0.5500 | 0.6900 | 0.4000 | 0.6000 | +9.091% | 201 | 3,320 | -65.000% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 30 | 3,320 | -61.818% |
| 2026-10-01 | 0.4800 | 0.5500 | 0.4300 | 0.5500 | +57.143% | 15 | 3,328 | -61.818% |
| 2026-09-30 | 0.2400 | 0.3500 | 0.2400 | 0.3500 | -22.222% | 15 | 3,328 | -40.000% |
| 2026-09-29 | 0.3500 | 0.4500 | 0.3000 | 0.4500 | +25.000% | 38 | 3,318 | -53.333% |
| 2026-09-28 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -20.000% | 2 | 3,320 | -41.667% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.4500 | 0.4500 | -18.182% | 9 | 3,319 | -53.333% |
| 2026-09-24 | 0.5500 | 0.7300 | 0.4500 | 0.5500 | -40.217% | 132 | 3,312 | -61.818% |
| 2026-09-23 | 0.4100 | 0.9200 | 0.4100 | 0.9200 | +104.444% | 39 | 3,312 | -77.174% |
| 2026-09-21 | 0.4400 | 0.4900 | 0.4400 | 0.4500 | +32.353% | 231 | 3,133 | -53.333% |
| 2026-09-18 | 0.3700 | 0.4000 | 0.3000 | 0.3400 | -29.167% | 103 | 3,112 | -38.235% |
| 2026-09-17 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | -4.000% | 112 | 3,093 | -56.250% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -26.471% | 31 | 3,093 | -58.000% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.000% | 30 | 3,093 | -69.118% |
| 2026-09-14 | 0.6600 | 0.8500 | 0.6000 | 0.8500 | +13.333% | 25 | 3,078 | -75.294% |
| 2026-09-11 | 0.6800 | 0.7600 | 0.6500 | 0.7500 | +11.940% | 29 | 3,097 | -72.000% |
| 2026-09-10 | 0.5500 | 0.6700 | 0.5500 | 0.6700 | -2.899% | 48 | 3,145 | -68.657% |
| 2026-09-09 | 0.6100 | 0.7000 | 0.6100 | 0.6900 | +38.000% | 35 | 3,176 | -69.565% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 4 | 3,176 | -58.000% |
| 2026-09-04 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -26.667% | 2 | 3,176 | -61.818% |
| 2026-09-03 | 0.5400 | 0.9000 | 0.5400 | 0.7500 | +38.889% | 21 | 3,170 | -72.000% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.4800 | 0.5400 | +8.000% | 72 | 3,171 | -61.111% |
| 2026-09-01 | 0.5600 | 0.6100 | 0.5000 | 0.5000 | -15.254% | 37 | 3,163 | -58.000% |
| 2026-08-31 | 0.7100 | 0.7100 | 0.5900 | 0.5900 | -21.333% | 3 | 3,163 | -64.407% |
| 2026-08-28 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | -1.316% | 7 | 3,158 | -72.000% |
| 2026-08-27 | 0.9800 | 0.9800 | 0.7600 | 0.7600 | -15.556% | 2 | 3,158 | -72.368% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 1 | 3,159 | -76.667% |
| 2026-08-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -18.898% | 2 | 3,159 | -79.612% |
| 2026-08-24 | 1.2700 | 1.2900 | 1.2000 | 1.2700 | -3.053% | 10 | 3,154 | -83.465% |
| 2026-08-21 | 1.2600 | 1.3100 | 1.2400 | 1.3100 | -4.380% | 13 | 3,150 | -83.969% |
| 2026-08-20 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | -5.517% | 38 | 3,133 | -84.672% |
| 2026-08-19 | 1.4800 | 1.5000 | 1.4000 | 1.4500 | -6.452% | 16 | 3,124 | -85.517% |
| 2026-08-18 | 1.3000 | 1.6200 | 1.3000 | 1.5500 | +11.511% | 24 | 3,113 | -86.452% |
| 2026-08-17 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | -7.333% | 6 | 3,111 | -84.892% |
| 2026-08-14 | 1.4000 | 1.5200 | 1.3100 | 1.5000 | +10.294% | 30 | 3,120 | -86.000% |
| 2026-08-13 | 1.2600 | 1.4100 | 1.0000 | 1.3600 | +3.817% | 282 | 2,898 | -84.559% |
| 2026-08-12 | 1.1900 | 1.3200 | 1.1700 | 1.3100 | +0.769% | 121 | 2,909 | -83.969% |
| 2026-08-11 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | -2.985% | 56 | 2,916 | -83.846% |
| 2026-08-10 | 1.3000 | 1.4000 | 1.0900 | 1.3400 | -4.286% | 48 | 2,910 | -84.328% |
| 2026-08-07 | 1.3700 | 1.5100 | 1.0200 | 1.4000 | +27.273% | 735 | 2,561 | -85.000% |
| 2026-08-06 | 0.9900 | 1.1200 | 0.8800 | 1.1000 | +59.420% | 301 | 2,512 | -80.909% |
| 2026-08-05 | 0.7400 | 0.7700 | 0.6900 | 0.6900 | +2.985% | 75 | 2,489 | -69.565% |
| 2026-08-04 | 0.5700 | 0.7000 | 0.5700 | 0.6700 | +31.373% | 185 | 2,454 | -68.657% |
| 2026-08-03 | 0.4900 | 0.5100 | 0.4100 | 0.5100 | +13.333% | 12 | 2,457 | -58.824% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -13.462% | 5 | 2,453 | -53.333% |
| 2026-07-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +30.000% | 10 | 2,453 | -59.615% |
| 2026-07-29 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | +14.286% | 20 | 2,453 | -47.500% |
| 2026-07-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 40 | 2,493 | -40.000% |
| 2026-07-27 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | +24.242% | 40 | 2,473 | -48.780% |
| 2026-07-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 11 | 2,464 | -36.364% |
| 2026-07-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -37.209% | 2 | 2,466 | -22.222% |
| 2026-07-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 2 | 2,468 | -51.163% |
| 2026-07-17 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | -6.667% | 41 | 2,471 | -50.000% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -27.419% | 1 | 2,472 | -53.333% |
| 2026-07-10 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | +16.981% | 11 | 2,470 | -66.129% |
| 2026-07-09 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 2 | 2,469 | -60.377% |
| 2026-07-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -15.873% | 1 | 2,469 | -60.377% |
| 2026-07-01 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +50.000% | 3 | 2,467 | -66.667% |
| 2026-06-26 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | +2.439% | 10 | 2,469 | -50.000% |
| 2026-06-23 | 0.5500 | 0.5500 | 0.4100 | 0.4100 | 0.000% | 4 | 2,466 | -48.780% |
| 2026-06-22 | 0.4300 | 0.6200 | 0.4100 | 0.4100 | +36.667% | 5 | 2,466 | -48.780% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 1 | 2,466 | -30.000% |
| 2026-06-17 | 0.4300 | 0.4300 | 0.2600 | 0.2600 | -42.222% | 65 | 2,467 | -19.231% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 10 | 2,457 | -53.333% |
| 2026-06-15 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -27.143% | 6 | 2,451 | -58.824% |
| 2026-06-08 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -17.647% | 37 | 2,415 | -70.000% |
| 2026-06-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +21.429% | 20 | 2,425 | -75.294% |
| 2026-06-03 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -19.540% | 2 | 2,424 | -70.000% |
| 2026-06-02 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -21.622% | 5 | 2,420 | -75.862% |
| 2026-06-01 | 0.9000 | 1.1400 | 0.9000 | 1.1100 | +16.842% | 60 | 2,395 | -81.081% |
| 2026-05-29 | 0.8100 | 0.9500 | 0.7600 | 0.9500 | +35.714% | 146 | 2,279 | -77.895% |
| 2026-05-28 | 0.5600 | 0.7000 | 0.5600 | 0.7000 | +27.273% | 6 | 2,282 | -70.000% |
| 2026-05-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +103.704% | 2 | 2,282 | -61.818% |
| 2026-05-22 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | -32.500% | 3 | 2,281 | -22.222% |
| 2026-05-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 2,280 | -47.500% |
| 2026-05-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -35.088% | 6 | 2,286 | -43.243% |
| 2026-05-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 6 | 2,286 | -63.158% |
| 2026-05-14 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | -1.724% | 4 | 2,283 | -63.158% |
| 2026-05-11 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | -10.769% | 2 | 2,284 | -63.793% |
| 2026-05-08 | 0.5800 | 0.6600 | 0.5800 | 0.6500 | +20.370% | 259 | 2,203 | -67.692% |
| 2026-05-07 | 0.7900 | 1.0000 | 0.5100 | 0.5400 | -29.870% | 86 | 2,177 | -61.111% |
| 2026-05-04 | 0.6500 | 0.7700 | 0.6500 | 0.7700 | +28.333% | 271 | 2,032 | -72.727% |
| 2026-04-29 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | -17.808% | 25 | 2,037 | -65.000% |
| 2026-04-28 | 0.6900 | 0.7900 | 0.6500 | 0.7300 | +17.742% | 33 | 2,055 | -71.233% |
| 2026-04-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +47.619% | 1 | 2,055 | -66.129% |
| 2026-04-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 10 | 2,054 | -50.000% |
| 2026-04-21 | 0.6900 | 0.6900 | 0.5900 | 0.6000 | 0.000% | 11 | 2,054 | -65.000% |
| 2026-04-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 2,055 | -65.000% |
| 2026-04-17 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | -7.692% | 45 | 2,054 | -65.000% |
| 2026-04-16 | 0.4900 | 0.7000 | 0.4900 | 0.6500 | +8.333% | 9 | 2,079 | -67.692% |
| 2026-04-15 | 0.4600 | 0.6000 | 0.4500 | 0.6000 | +33.333% | 119 | 2,083 | -65.000% |
| 2026-04-14 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | 0.000% | 37 | 1,964 | -53.333% |
| 2026-04-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 25 | 1,965 | -53.333% |
| 2026-04-06 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | -16.667% | 12 | 1,965 | -47.500% |
| 2026-04-02 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -9.434% | 10 | 1,971 | -56.250% |
| 2026-03-31 | 0.5000 | 0.5300 | 0.4600 | 0.5300 | +17.778% | 160 | 1,971 | -60.377% |
| 2026-03-30 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +73.077% | 5 | 1,960 | -53.333% |
| 2026-03-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -35.000% | 11 | 1,957 | -19.231% |
| 2026-03-18 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -4.762% | 5 | 1,946 | -47.500% |
| 2026-03-12 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -14.286% | 20 | 1,946 | -50.000% |
| 2026-03-06 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -10.909% | 67 | 1,932 | -57.143% |
| 2026-03-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 6 | 1,874 | -61.818% |
| 2026-03-04 | 0.4000 | 0.5500 | 0.4000 | 0.5200 | +13.043% | 20 | 1,868 | -59.615% |
| 2026-02-27 | 0.4400 | 0.4700 | 0.3200 | 0.4600 | +4.545% | 23 | 1,848 | -54.348% |
| 2026-02-25 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | +46.667% | 12 | 1,837 | -52.273% |
| 2026-02-23 | 0.4400 | 0.4800 | 0.3000 | 0.3000 | -34.783% | 16 | 1,837 | -30.000% |
| 2026-02-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 2 | 1,837 | -54.348% |
| 2026-02-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 1,835 | -52.273% |
| 2026-02-18 | 0.5500 | 0.5500 | 0.4200 | 0.4200 | -10.638% | 4 | 1,834 | -50.000% |
| 2026-02-17 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | -4.082% | 16 | 1,834 | -55.319% |
| 2026-02-13 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | +11.364% | 13 | 1,830 | -57.143% |
| 2026-02-12 | 0.5000 | 0.5500 | 0.4400 | 0.4400 | -31.250% | 53 | 1,830 | -52.273% |
| 2026-02-11 | 0.6400 | 0.6400 | 0.4500 | 0.6400 | -60.736% | 71 | 1,823 | -67.188% |
| 2026-02-10 | 1.7000 | 1.7000 | 1.3300 | 1.6300 | +16.429% | 13 | 1,779 | -87.117% |
| 2026-02-09 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | +27.273% | 3 | 1,777 | -85.000% |
| 2026-02-06 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | +27.907% | 25 | 1,779 | -80.909% |
| 2026-02-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.095% | 10 | 1,776 | -75.581% |
| 2026-02-04 | 0.7700 | 1.0500 | 0.7700 | 1.0500 | +0.962% | 11 | 1,771 | -80.000% |
| 2026-02-03 | 1.1800 | 1.1900 | 1.0100 | 1.0400 | -25.714% | 47 | 1,761 | -79.808% |
| 2026-02-02 | 1.6600 | 1.6600 | 1.3200 | 1.4000 | -7.285% | 29 | 1,796 | -85.000% |
| 2026-01-30 | 2.4700 | 2.4700 | 1.3700 | 1.5100 | -49.329% | 90 | 1,787 | -86.093% |
| 2026-01-29 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | -23.590% | 17 | 1,738 | -92.953% |
| 2026-01-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.000% | 1 | 1,728 | -94.615% |
| 2026-01-27 | 3.6900 | 3.7500 | 3.6000 | 3.7500 | -11.557% | 10 | 1,727 | -94.400% |
| 2026-01-26 | 4.5000 | 4.6500 | 4.2400 | 4.2400 | +7.342% | 34 | 1,720 | -95.047% |
| 2026-01-23 | 4.4000 | 4.4200 | 3.9500 | 3.9500 | -8.140% | 1,512 | 1,719 | -94.684% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +7.500% | 2 | 213 | -95.116% |
| 2026-01-21 | 4.3000 | 4.3000 | 3.8500 | 4.0000 | +6.667% | 11 | 211 | -94.750% |
| 2026-01-20 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +4.167% | 2 | 205 | -94.400% |
| 2026-01-16 | 5.4000 | 5.4000 | 3.6000 | 3.6000 | -28.000% | 9 | 207 | -94.167% |
| 2026-01-15 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +20.192% | 7 | 207 | -95.800% |
| 2026-01-14 | 4.7600 | 4.7600 | 4.1000 | 4.1600 | -24.364% | 57 | 201 | -94.952% |
| 2026-01-13 | 6.6000 | 6.6000 | 5.4000 | 5.5000 | -3.509% | 13 | 147 | -96.182% |
| 2026-01-12 | 5.3300 | 5.8500 | 5.3300 | 5.7000 | +12.648% | 35 | 139 | -96.316% |
| 2026-01-09 | 5.5500 | 5.5500 | 5.0600 | 5.0600 | -3.619% | 6 | 133 | -95.850% |
| 2026-01-08 | 5.3700 | 5.5000 | 5.2500 | 5.2500 | +5.000% | 6 | 131 | -96.000% |
| 2026-01-06 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -1.186% | 3 | 129 | -95.800% |
| 2026-01-02 | 5.0000 | 5.0600 | 4.7000 | 5.0600 | -3.619% | 4 | 126 | -95.850% |
| 2025-12-31 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.156% | 2 | 121 | -96.000% |
| 2025-12-30 | 4.9500 | 5.1900 | 4.9500 | 5.1900 | +1.765% | 15 | 121 | -95.954% |
| 2025-12-29 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -7.609% | 3 | 113 | -95.882% |
| 2025-12-26 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 2 | 110 | -96.196% |
| 2025-12-23 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -15.200% | 2 | 108 | -96.038% |
| 2025-12-22 | 6.3000 | 6.3000 | 6.1000 | 6.2500 | +0.806% | 13 | 108 | -96.640% |
| 2025-12-19 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +8.772% | 4 | 113 | -96.613% |
| 2025-12-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 17 | 112 | -96.316% |
| 2025-12-16 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -8.943% | 2 | 95 | -96.250% |
| 2025-12-15 | 6.3500 | 6.3500 | 6.0500 | 6.1500 | -3.906% | 66 | 93 | -96.585% |
| 2025-12-12 | 7.3000 | 7.3000 | 6.4000 | 6.4000 | -28.889% | 6 | 34 | -96.719% |
| 2025-12-11 | 8.3000 | 9.0000 | 8.3000 | 9.0000 | 0.000% | 28 | 28 | -97.667% |