U270115P00033000
U Jan 15 2027 33.00 Put
optionOPRA
EODOct 20, 2026
1.56USD-11.364%(-0.20)31Vol366OI
U270115P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -11.364% | 31 | 345 | 0.000% |
| 2026-10-16 | 1.2700 | 1.7600 | 1.2600 | 1.7600 | +28.467% | 30 | 329 | -11.364% |
| 2026-10-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 6 | 323 | +13.869% |
| 2026-10-14 | 1.0400 | 1.4200 | 1.0400 | 1.4200 | +71.084% | 15 | 323 | +9.859% |
| 2026-10-12 | 0.7700 | 0.8500 | 0.7700 | 0.8300 | -2.353% | 8 | 321 | +87.952% |
| 2026-10-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -21.296% | 1 | 321 | +83.529% |
| 2026-10-07 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | -6.087% | 2 | 322 | +44.444% |
| 2026-10-06 | 1.0700 | 1.1600 | 1.0600 | 1.1500 | +13.861% | 6 | 326 | +35.652% |
| 2026-10-05 | 1.1300 | 1.1300 | 0.9700 | 1.0100 | -44.199% | 7 | 328 | +54.455% |
| 2026-09-30 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | -10.837% | 109 | 222 | -13.812% |
| 2026-09-29 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | +5.729% | 27 | 199 | -23.153% |
| 2026-09-28 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | +5.495% | 13 | 187 | -18.750% |
| 2026-09-25 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -13.333% | 10 | 187 | -14.286% |
| 2026-09-24 | 1.5000 | 2.1000 | 1.3500 | 2.1000 | +50.000% | 5 | 187 | -25.714% |
| 2026-09-23 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | -2.778% | 42 | 164 | +11.429% |
| 2026-09-22 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -16.763% | 2 | 164 | +8.333% |
| 2026-09-17 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +2.367% | 1 | 163 | -9.827% |
| 2026-09-16 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | -6.111% | 44 | 121 | -7.692% |
| 2026-09-15 | 1.6900 | 1.8000 | 1.6700 | 1.8000 | +4.651% | 3 | 118 | -13.333% |
| 2026-09-11 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.527% | 1 | 118 | -9.302% |
| 2026-09-10 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | -8.374% | 33 | 100 | -16.129% |
| 2026-09-04 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -6.019% | 1 | 99 | -23.153% |
| 2026-09-03 | 1.9700 | 2.1600 | 1.9700 | 2.1600 | -6.897% | 2 | 99 | -27.778% |
| 2026-09-02 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +38.922% | 2 | 99 | -32.759% |
| 2026-08-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 1 | 100 | -6.587% |
| 2026-08-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.852% | 2 | 98 | -5.455% |
| 2026-08-20 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.725% | 1 | 98 | -3.704% |
| 2026-08-19 | 1.5500 | 1.9000 | 1.4900 | 1.4900 | -18.132% | 75 | 103 | +4.698% |
| 2026-08-14 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -17.273% | 3 | 101 | -14.286% |
| 2026-08-12 | 2.2700 | 2.3000 | 2.1800 | 2.2000 | -13.043% | 13 | 96 | -29.091% |
| 2026-08-10 | 2.5300 | 2.5500 | 2.5300 | 2.5300 | -49.400% | 5 | 92 | -38.340% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.219% | 10 | 82 | -68.800% |
| 2026-07-30 | 6.0700 | 6.0700 | 6.0400 | 6.0400 | -9.851% | 75 | 7 | -74.172% |
| 2026-07-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.294% | 2 | 5 | -76.716% |
| 2026-07-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.324% | 1 | 4 | -78.182% |
| 2026-07-10 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -25.591% | 1 | 4 | -77.457% |
| 2026-06-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.971% | 1 | 3 | -83.226% |
| 2026-06-05 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +2.000% | 1 | 2 | -80.882% |
| 2026-05-29 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | 0.000% | 2 | 0 | -80.500% |