U270115P00027000
U Jan 15 2027 27.00 Put
optionOPRA
InactiveSep 30, 2026
0.56USD+14.286%(+0.07)1Vol625OI
U270115P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 1 | 625 | 0.000% |
| 2026-09-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -25.758% | 4 | 629 | +14.286% |
| 2026-08-26 | 0.6300 | 0.7000 | 0.6200 | 0.6600 | +3.125% | 20 | 629 | -15.152% |
| 2026-08-25 | 0.6500 | 0.7400 | 0.6400 | 0.6400 | -9.859% | 51 | 630 | -12.500% |
| 2026-08-19 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -15.476% | 1 | 630 | -21.127% |
| 2026-08-13 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -19.231% | 1 | 630 | -33.333% |
| 2026-08-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -10.345% | 1 | 630 | -46.154% |
| 2026-08-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -4.132% | 1 | 630 | -51.724% |
| 2026-08-07 | 1.2000 | 1.2100 | 1.1700 | 1.2100 | -15.972% | 23 | 620 | -53.719% |
| 2026-08-06 | 1.5600 | 1.5600 | 1.4400 | 1.4400 | -43.750% | 30 | 620 | -61.111% |
| 2026-08-04 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | -11.111% | 2 | 621 | -78.125% |
| 2026-08-03 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -18.873% | 1 | 621 | -80.556% |
| 2026-07-31 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | +9.231% | 8 | 624 | -84.225% |
| 2026-07-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 25 | 599 | -82.769% |
| 2026-07-29 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | -6.579% | 4 | 600 | -84.225% |
| 2026-07-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.873% | 2 | 600 | -85.263% |
| 2026-07-22 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +0.482% | 2 | 600 | -86.571% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.716% | 3 | 597 | -86.506% |
| 2026-07-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +3.291% | 35 | 597 | -86.275% |
| 2026-07-09 | 4.1600 | 4.1600 | 3.9500 | 3.9500 | -4.819% | 14 | 597 | -85.823% |
| 2026-07-02 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | 0.000% | 4 | 597 | -86.506% |
| 2026-07-01 | 4.4600 | 4.4600 | 4.1500 | 4.1500 | -14.433% | 3 | 595 | -86.506% |
| 2026-06-26 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -11.009% | 4 | 592 | -88.454% |
| 2026-06-18 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | +5.416% | 12 | 592 | -89.725% |
| 2026-06-16 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -11.624% | 20 | 592 | -89.168% |
| 2026-06-12 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.341% | 50 | 542 | -90.427% |
| 2026-06-11 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | +5.766% | 2 | 542 | -90.460% |
| 2026-06-10 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +4.717% | 220 | 324 | -89.910% |
| 2026-06-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.855% | 1 | 323 | -89.434% |
| 2026-06-03 | 5.0000 | 5.0000 | 4.9500 | 4.9600 | +2.268% | 5 | 322 | -88.710% |
| 2026-05-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -13.393% | 2 | 324 | -88.454% |
| 2026-05-27 | 5.6500 | 5.7000 | 5.6000 | 5.6000 | -0.709% | 52 | 334 | -90.000% |
| 2026-05-26 | 5.9100 | 5.9100 | 5.6400 | 5.6400 | -1.053% | 15 | 335 | -90.071% |
| 2026-05-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.350% | 5 | 335 | -90.175% |
| 2026-05-12 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -3.866% | 1 | 335 | -90.210% |
| 2026-05-07 | 5.0300 | 5.9500 | 5.0300 | 5.9500 | -2.459% | 34 | 333 | -90.588% |
| 2026-05-06 | 6.4000 | 6.4000 | 6.0800 | 6.1000 | +1.667% | 214 | 292 | -90.820% |
| 2026-05-01 | 6.0000 | 6.0500 | 6.0000 | 6.0000 | -20.319% | 53 | 296 | -90.667% |
| 2026-04-23 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +10.735% | 40 | 296 | -92.563% |
| 2026-04-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.172% | 1 | 296 | -91.765% |
| 2026-04-15 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -5.963% | 1 | 296 | -92.602% |
| 2026-04-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.000% | 1 | 296 | -93.043% |
| 2026-04-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.372% | 47 | 296 | -93.600% |
| 2026-03-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.057% | 4 | 296 | -93.880% |
| 2026-03-30 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -4.697% | 1 | 300 | -94.251% |
| 2026-03-27 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -0.098% | 1 | 300 | -94.521% |
| 2026-03-16 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -4.837% | 4 | 300 | -94.526% |
| 2026-02-20 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.739% | 40 | 297 | -94.791% |
| 2026-02-18 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +4.638% | 1 | 257 | -94.829% |
| 2026-02-12 | 10.2900 | 10.3500 | 10.2900 | 10.3500 | +8.604% | 67 | 257 | -94.589% |
| 2026-02-11 | 9.3000 | 10.2500 | 9.3000 | 9.5300 | +42.239% | 6 | 192 | -94.124% |
| 2026-02-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -12.533% | 2 | 191 | -91.642% |
| 2026-02-06 | 8.3000 | 8.3000 | 7.6600 | 7.6600 | +10.216% | 3 | 189 | -92.689% |
| 2026-02-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +19.828% | 55 | 187 | -91.942% |
| 2026-02-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.132% | 1 | 132 | -90.345% |
| 2026-01-30 | 4.0000 | 6.5000 | 4.0000 | 6.0500 | +75.362% | 17 | 132 | -90.744% |
| 2026-01-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.650% | 15 | 117 | -83.768% |
| 2026-01-28 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +13.187% | 1 | 125 | -81.877% |
| 2026-01-26 | 2.8200 | 2.8200 | 2.7300 | 2.7300 | -8.081% | 30 | 125 | -79.487% |
| 2026-01-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -4.502% | 1 | 110 | -81.145% |
| 2026-01-16 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -0.955% | 1 | 110 | -81.994% |
| 2026-01-14 | 2.8500 | 3.1400 | 2.8500 | 3.1400 | -1.567% | 17 | 110 | -82.166% |
| 2025-12-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +13.929% | 1 | 93 | -82.445% |
| 2025-12-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -28.389% | 3 | 93 | -80.000% |
| 2025-11-20 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | +12.356% | 4 | 94 | -85.678% |
| 2025-11-12 | 3.5500 | 3.5500 | 3.4800 | 3.4800 | -4.658% | 7 | 90 | -83.908% |
| 2025-11-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.095% | 5 | 90 | -84.658% |
| 2025-11-05 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | -9.677% | 3 | 91 | -86.667% |
| 2025-10-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 12 | 91 | -87.957% |
| 2025-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 5 | 103 | -88.800% |
| 2025-10-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -10.092% | 7 | 98 | -88.571% |
| 2025-10-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 5 | 92 | -89.725% |
| 2025-10-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +20.690% | 2 | 92 | -88.571% |
| 2025-09-30 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | +3.308% | 36 | 94 | -86.207% |
| 2025-09-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -11.883% | 5 | 73 | -85.751% |
| 2025-09-02 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -10.800% | 3 | 78 | -87.444% |
| 2025-08-20 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | -2.534% | 10 | 75 | -88.800% |
| 2025-07-22 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 5 | 70 | -89.084% |
| 2025-07-21 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.195% | 2 | 65 | -89.084% |
| 2025-07-17 | 5.1100 | 5.3700 | 5.1100 | 5.1200 | -26.648% | 10 | 67 | -89.063% |
| 2025-07-10 | 7.0000 | 7.0000 | 6.9800 | 6.9800 | -13.721% | 7 | 65 | -91.977% |
| 2025-06-04 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -14.752% | 5 | 60 | -93.078% |
| 2025-04-25 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -2.667% | 2 | 60 | -94.099% |
| 2025-04-02 | 9.8300 | 9.8300 | 9.7500 | 9.7500 | +2.416% | 2 | 60 | -94.256% |
| 2025-03-04 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +5.426% | 15 | 59 | -94.118% |
| 2025-02-25 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +18.194% | 1 | 45 | -93.798% |
| 2025-02-21 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -1.419% | 2 | 45 | -92.670% |
| 2025-02-20 | 8.8100 | 8.9400 | 7.7500 | 7.7500 | -22.189% | 60 | 44 | -92.774% |
| 2025-01-21 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +3.750% | 1 | 36 | -94.378% |
| 2024-12-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.689% | 1 | 34 | -94.167% |
| 2024-12-13 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | 0.000% | 2 | 34 | -93.893% |
| 2024-12-12 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +6.134% | 8 | 33 | -93.893% |
| 2024-12-09 | 8.5000 | 8.6400 | 8.5000 | 8.6400 | +0.465% | 6 | 28 | -93.519% |
| 2024-12-05 | 7.5000 | 8.7000 | 7.5000 | 8.6000 | +6.965% | 9 | 28 | -93.488% |
| 2024-12-04 | 8.0800 | 8.0800 | 8.0400 | 8.0400 | -20.317% | 4 | 24 | -93.035% |
| 2024-10-07 | 10.0900 | 10.1000 | 10.0900 | 10.0900 | 0.000% | 20 | 20 | -94.450% |