U270115P00032000
U Jan 15 2027 32.00 Put
optionOPRA
EODOct 22, 2026
1.30USD-5.797%(-0.08)8Vol1,414OI
U270115P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 8 | 1,422 | 0.000% |
| 2026-10-20 | 1.3400 | 1.3800 | 1.3300 | 1.3800 | +11.290% | 24 | 1,398 | -5.797% |
| 2026-10-19 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +22.772% | 6 | 1,398 | +4.839% |
| 2026-10-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +8.602% | 1 | 1,397 | +28.713% |
| 2026-10-07 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -5.102% | 1 | 1,398 | +39.785% |
| 2026-10-06 | 0.9000 | 0.9900 | 0.8900 | 0.9800 | +13.953% | 21 | 1,414 | +32.653% |
| 2026-10-05 | 0.7200 | 0.9400 | 0.7200 | 0.8600 | -43.791% | 11 | 1,420 | +51.163% |
| 2026-09-30 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -10.526% | 7 | 1,427 | -15.033% |
| 2026-09-29 | 1.7200 | 1.7600 | 1.7100 | 1.7100 | +11.765% | 82 | 1,406 | -23.977% |
| 2026-09-25 | 1.5600 | 1.6000 | 1.5300 | 1.5300 | +23.387% | 22 | 1,407 | -15.033% |
| 2026-09-21 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -22.500% | 2 | 1,409 | +4.839% |
| 2026-09-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +7.383% | 11 | 1,408 | -18.750% |
| 2026-09-17 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | +2.759% | 2 | 1,407 | -12.752% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.685% | 1 | 1,407 | -10.345% |
| 2026-09-11 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | -13.095% | 30 | 1,423 | -10.959% |
| 2026-09-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.660% | 1 | 1,423 | -22.619% |
| 2026-09-09 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +0.633% | 20 | 1,423 | -18.239% |
| 2026-09-08 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | -8.671% | 2 | 1,423 | -17.722% |
| 2026-09-03 | 1.7100 | 1.7300 | 1.6800 | 1.7300 | 0.000% | 23 | 1,424 | -24.855% |
| 2026-09-01 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +15.333% | 6 | 1,418 | -24.855% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 2 | 1,420 | -13.333% |
| 2026-08-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 1,420 | +4.000% |
| 2026-08-19 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -19.620% | 1 | 1,421 | +2.362% |
| 2026-08-14 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | -18.135% | 3 | 1,420 | -17.722% |
| 2026-08-12 | 2.0000 | 2.0000 | 1.9100 | 1.9300 | -14.222% | 5 | 1,421 | -32.642% |
| 2026-08-11 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 4 | 1,421 | -42.222% |
| 2026-08-07 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -14.855% | 2 | 1,421 | -44.681% |
| 2026-08-06 | 3.0600 | 3.0600 | 2.7600 | 2.7600 | -34.286% | 5 | 1,416 | -52.899% |
| 2026-08-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.096% | 2 | 1,414 | -69.048% |
| 2026-08-04 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -12.115% | 1 | 1,414 | -71.554% |
| 2026-08-03 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | -11.864% | 22 | 1,393 | -75.000% |
| 2026-07-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.425% | 1 | 1,393 | -77.966% |
| 2026-07-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -25.658% | 9 | 1,384 | -76.991% |
| 2026-06-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.982% | 1 | 1,384 | -82.895% |
| 2026-06-17 | 8.4500 | 8.4500 | 8.3500 | 8.3500 | -2.907% | 5 | 1,380 | -84.431% |
| 2026-06-12 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -3.911% | 2 | 1,378 | -84.884% |
| 2026-06-11 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.186% | 5 | 1,375 | -85.475% |
| 2026-05-01 | 9.1500 | 9.1700 | 9.1500 | 9.1500 | -8.955% | 214 | 1,399 | -85.792% |
| 2026-04-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.739% | 30 | 1,399 | -87.065% |
| 2026-04-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.222% | 3 | 1,399 | -87.678% |
| 2026-04-14 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -5.462% | 30 | 1,402 | -88.444% |
| 2026-04-08 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -20.667% | 200 | 1,402 | -89.076% |
| 2026-03-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.649% | 1 | 1,402 | -91.333% |
| 2026-03-17 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -3.865% | 1 | 1,402 | -90.497% |
| 2026-03-16 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +1.426% | 1 | 1,403 | -90.864% |
| 2026-03-12 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | +2.259% | 1 | 1,403 | -90.734% |
| 2026-03-04 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -8.533% | 1,336 | 1,403 | -90.525% |
| 2026-02-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.215% | 4 | 1,439 | -91.333% |
| 2026-02-17 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +13.563% | 1 | 1,439 | -91.228% |
| 2026-02-11 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +14.474% | 1 | 1,439 | -90.038% |
| 2026-02-06 | 11.1700 | 11.5000 | 11.1700 | 11.4000 | -2.146% | 31 | 1,439 | -88.596% |
| 2026-02-04 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | +38.690% | 26 | 1,409 | -88.841% |
| 2026-02-02 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | 0.000% | 60 | 1,428 | -84.524% |
| 2026-01-30 | 6.5000 | 9.0000 | 6.5000 | 8.4000 | +73.196% | 9 | 1,368 | -84.524% |
| 2026-01-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +24.359% | 1 | 1,366 | -73.196% |
| 2025-12-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.765% | 20 | 1,366 | -66.667% |
| 2025-12-05 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -21.770% | 3 | 1,366 | -70.588% |
| 2025-11-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.399% | 3 | 1,369 | -76.991% |
| 2025-11-20 | 5.9200 | 5.9200 | 5.9100 | 5.9100 | -5.440% | 3 | 1,366 | -78.003% |
| 2025-11-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.210% | 1 | 1,366 | -79.200% |
| 2025-11-12 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +3.119% | 1 | 1,366 | -76.868% |
| 2025-11-10 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.678% | 26 | 1,366 | -76.147% |
| 2025-11-05 | 6.5800 | 6.5800 | 5.8400 | 5.8400 | -18.093% | 2 | 1,350 | -77.740% |
| 2025-10-24 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -8.355% | 6 | 1,350 | -81.767% |
| 2025-10-22 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +3.733% | 1 | 1,350 | -83.290% |
| 2025-10-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.600% | 2 | 1,350 | -82.667% |
| 2025-10-17 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +2.293% | 8 | 1,350 | -83.811% |
| 2025-10-16 | 7.8400 | 7.8500 | 7.8400 | 7.8500 | +9.331% | 2 | 1,350 | -83.439% |
| 2025-10-13 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +34.709% | 350 | 1,349 | -81.894% |
| 2025-09-23 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +0.566% | 2 | 1,339 | -75.610% |
| 2025-09-22 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -1.852% | 338 | 1,339 | -75.472% |
| 2025-09-19 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -11.620% | 1,002 | 1,017 | -75.926% |
| 2025-09-15 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +4.803% | 1 | 15 | -78.723% |
| 2025-09-11 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +4.107% | 8 | 16 | -77.702% |
| 2025-09-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.943% | 2 | 20 | -76.786% |
| 2025-09-05 | 6.3700 | 6.3700 | 6.1500 | 6.1500 | -18.000% | 7 | 19 | -78.862% |
| 2025-08-20 | 7.4900 | 7.5000 | 7.4900 | 7.5000 | +11.111% | 6 | 23 | -82.667% |
| 2025-08-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -14.773% | 1 | 24 | -80.741% |
| 2025-08-06 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -8.861% | 5 | 23 | -83.586% |
| 2025-07-23 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +5.079% | 4 | 18 | -85.040% |
| 2025-07-22 | 7.9500 | 8.2700 | 7.9500 | 8.2700 | +9.682% | 5 | 14 | -84.281% |
| 2025-07-17 | 7.6300 | 7.6300 | 7.5400 | 7.5400 | -31.765% | 6 | 9 | -82.759% |
| 2025-07-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -4.823% | 10 | 5 | -88.235% |
| 2025-06-04 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -10.417% | 1 | 16 | -88.803% |
| 2025-05-22 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +16.757% | 4 | 16 | -89.969% |
| 2025-02-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -19.971% | 10 | 12 | -88.288% |
| 2025-02-04 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +1.020% | 1 | 2 | -90.627% |
| 2024-11-01 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | 0.000% | 2 | 1 | -90.532% |