U270115P00035000
U Jan 15 2027 35.00 Put
optionOPRA
EODOct 22, 2026
2.23USD+19.251%(+0.36)52Vol1,723OI
U270115P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.9800 | 2.2300 | 1.9800 | 2.2300 | +19.251% | 52 | 1,772 | 0.000% |
| 2026-10-21 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | -14.612% | 15 | 1,787 | +19.251% |
| 2026-10-19 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -3.947% | 2 | 1,787 | +1.826% |
| 2026-10-16 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +20.000% | 9 | 1,787 | -2.193% |
| 2026-10-15 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -3.061% | 4 | 1,786 | +17.368% |
| 2026-10-14 | 1.7400 | 1.9600 | 1.6800 | 1.9600 | +67.521% | 6 | 1,786 | +13.776% |
| 2026-10-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 3 | 1,786 | +90.598% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.1100 | 1.2000 | -4.000% | 3 | 1,785 | +85.833% |
| 2026-10-09 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -11.348% | 16 | 1,770 | +78.400% |
| 2026-10-08 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 4 | 1,769 | +58.156% |
| 2026-10-07 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | -5.660% | 117 | 1,652 | +48.667% |
| 2026-10-06 | 1.4300 | 1.6200 | 1.4300 | 1.5900 | +9.655% | 60 | 1,609 | +40.252% |
| 2026-10-05 | 1.5400 | 1.5400 | 1.4300 | 1.4500 | -15.698% | 4 | 1,610 | +53.793% |
| 2026-10-02 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.098% | 2 | 1,610 | +29.651% |
| 2026-10-01 | 2.1900 | 2.2300 | 2.0500 | 2.0500 | -15.289% | 91 | 1,612 | +8.780% |
| 2026-09-30 | 2.4000 | 2.4900 | 2.3300 | 2.4200 | -12.635% | 64 | 1,566 | -7.851% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.7600 | 2.7700 | 0.000% | 49 | 1,518 | -19.495% |
| 2026-09-28 | 2.7300 | 2.8700 | 2.6900 | 2.7700 | +13.525% | 9 | 1,513 | -19.495% |
| 2026-09-25 | 2.7400 | 2.7400 | 2.3000 | 2.4400 | +13.488% | 59 | 1,462 | -8.607% |
| 2026-09-24 | 2.1800 | 2.9000 | 2.1500 | 2.1500 | +16.848% | 60 | 1,445 | +3.721% |
| 2026-09-23 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | -2.646% | 6 | 1,445 | +21.196% |
| 2026-09-21 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | -20.588% | 144 | 1,323 | +17.989% |
| 2026-09-18 | 2.4500 | 2.6000 | 2.3800 | 2.3800 | +3.030% | 44 | 1,284 | -6.303% |
| 2026-09-17 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | -9.055% | 101 | 1,264 | -3.463% |
| 2026-09-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +9.483% | 1 | 1,263 | -12.205% |
| 2026-09-14 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | +13.725% | 6 | 1,266 | -3.879% |
| 2026-09-11 | 2.3600 | 2.3600 | 1.8400 | 2.0400 | -17.409% | 25 | 1,288 | +9.314% |
| 2026-09-10 | 2.6000 | 2.6000 | 2.4100 | 2.4700 | +0.816% | 48 | 1,269 | -9.717% |
| 2026-09-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.547% | 20 | 1,269 | -8.980% |
| 2026-09-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +4.331% | 3 | 1,266 | -15.849% |
| 2026-09-03 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -13.311% | 2 | 1,267 | -12.205% |
| 2026-09-02 | 2.8100 | 2.9300 | 2.8100 | 2.9300 | +5.018% | 4 | 1,268 | -23.891% |
| 2026-09-01 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | +6.897% | 10 | 1,267 | -20.072% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | +17.040% | 2 | 1,269 | -14.559% |
| 2026-08-28 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -1.327% | 1 | 1,269 | 0.000% |
| 2026-08-26 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | +6.103% | 4 | 1,266 | -1.327% |
| 2026-08-25 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | +7.576% | 4 | 1,267 | +4.695% |
| 2026-08-24 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | -2.463% | 5 | 1,267 | +12.626% |
| 2026-08-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 2 | 1,265 | +9.852% |
| 2026-08-20 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | +3.030% | 6 | 1,264 | +9.314% |
| 2026-08-19 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | -8.756% | 3 | 1,261 | +12.626% |
| 2026-08-18 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | -8.051% | 11 | 1,265 | +2.765% |
| 2026-08-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -4.453% | 3 | 1,268 | -5.508% |
| 2026-08-13 | 2.5300 | 2.5300 | 2.4700 | 2.4700 | -11.786% | 5 | 1,264 | -9.717% |
| 2026-08-12 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | -7.591% | 2 | 1,264 | -20.357% |
| 2026-08-11 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.503% | 1 | 1,264 | -26.403% |
| 2026-08-10 | 3.7000 | 3.7000 | 3.1400 | 3.1400 | -8.455% | 17 | 1,261 | -28.981% |
| 2026-08-07 | 3.6500 | 3.6500 | 3.3300 | 3.4300 | -10.909% | 12 | 1,261 | -34.985% |
| 2026-08-06 | 4.4000 | 4.4000 | 3.8100 | 3.8500 | -38.400% | 82 | 1,307 | -42.078% |
| 2026-08-05 | 5.7000 | 6.2500 | 5.7000 | 6.2500 | +1.626% | 38 | 1,280 | -64.320% |
| 2026-08-04 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | -9.559% | 3 | 1,279 | -63.740% |
| 2026-08-03 | 6.9200 | 6.9200 | 6.6000 | 6.8000 | -5.292% | 27 | 1,274 | -67.206% |
| 2026-07-30 | 7.5500 | 7.5500 | 7.1800 | 7.1800 | -10.807% | 3 | 1,274 | -68.942% |
| 2026-07-29 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | +2.679% | 3 | 1,274 | -72.298% |
| 2026-07-28 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -18.756% | 1 | 1,275 | -71.556% |
| 2026-07-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +14.201% | 1 | 1,275 | -76.891% |
| 2026-07-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.874% | 9 | 1,266 | -73.609% |
| 2026-07-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -9.845% | 1 | 1,266 | -74.368% |
| 2026-07-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.521% | 1 | 1,266 | -76.891% |
| 2026-07-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.348% | 1 | 1,266 | -76.771% |
| 2026-07-01 | 9.3400 | 9.3400 | 9.2000 | 9.2000 | -14.419% | 2 | 1,268 | -75.761% |
| 2026-06-22 | 11.0700 | 11.0700 | 10.7500 | 10.7500 | +0.280% | 6 | 1,267 | -79.256% |
| 2026-06-17 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +2.584% | 1 | 1,266 | -79.198% |
| 2026-06-09 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +8.854% | 1 | 1,267 | -78.660% |
| 2026-06-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.587% | 2 | 1,267 | -76.771% |
| 2026-06-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.000% | 1 | 1,266 | -76.402% |
| 2026-06-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.372% | 6 | 1,266 | -74.514% |
| 2026-05-29 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | -22.915% | 3 | 1,265 | -75.628% |
| 2026-05-19 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +6.457% | 1 | 1,265 | -81.213% |
| 2026-05-13 | 11.5500 | 11.5500 | 11.1500 | 11.1500 | +17.368% | 1,982 | 2,148 | -80.000% |
| 2026-05-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -18.103% | 1 | 2,149 | -76.526% |
| 2026-04-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -9.020% | 2 | 2,151 | -80.776% |
| 2026-04-21 | 12.5500 | 12.7500 | 12.5500 | 12.7500 | +2.657% | 22 | 2,151 | -82.510% |
| 2026-04-16 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -12.964% | 1 | 2,172 | -82.045% |
| 2026-04-13 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -4.612% | 2 | 2,173 | -84.373% |
| 2026-04-09 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -10.633% | 2 | 2,174 | -85.094% |
| 2026-03-30 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +2.699% | 1 | 2,175 | -86.679% |
| 2026-03-10 | 16.2000 | 16.3000 | 16.2000 | 16.3000 | +2.839% | 2 | 2,176 | -86.319% |
| 2026-03-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -3.939% | 1 | 2,174 | -85.931% |
| 2026-03-05 | 16.2500 | 16.5500 | 16.2500 | 16.5000 | +2.804% | 4 | 2,177 | -86.485% |
| 2026-03-04 | 15.9500 | 16.1000 | 15.8500 | 16.0500 | -11.228% | 1,943 | 2,173 | -86.106% |
| 2026-02-25 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +1.175% | 2 | 717 | -87.666% |
| 2026-02-24 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -4.896% | 5 | 717 | -87.521% |
| 2026-02-23 | 18.2500 | 18.7900 | 18.2500 | 18.7900 | +6.399% | 3 | 712 | -88.132% |
| 2026-02-19 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +0.057% | 1 | 710 | -87.373% |
| 2026-02-18 | 17.6500 | 17.6500 | 17.3000 | 17.6500 | -0.057% | 45 | 709 | -87.365% |
| 2026-02-17 | 17.4100 | 17.6600 | 17.4100 | 17.6600 | +2.974% | 2 | 692 | -87.373% |
| 2026-02-13 | 17.2000 | 17.2000 | 17.1500 | 17.1500 | +1.600% | 50 | 727 | -86.997% |
| 2026-02-12 | 16.1500 | 16.8800 | 16.1500 | 16.8800 | +1.871% | 5 | 727 | -86.789% |
| 2026-02-11 | 16.0000 | 16.7200 | 16.0000 | 16.5700 | +47.289% | 5 | 722 | -86.542% |
| 2026-02-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -19.929% | 2 | 721 | -80.178% |
| 2026-02-05 | 14.1500 | 14.1500 | 14.0500 | 14.0500 | +2.930% | 26 | 721 | -84.128% |
| 2026-02-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.632% | 5 | 722 | -83.663% |
| 2026-02-03 | 12.0000 | 13.3000 | 12.0000 | 13.3000 | +25.000% | 3 | 722 | -83.233% |
| 2026-02-02 | 10.8000 | 10.8000 | 10.6400 | 10.6400 | -6.090% | 6 | 719 | -79.041% |
| 2026-01-30 | 7.6000 | 11.3300 | 7.6000 | 11.3300 | +58.462% | 724 | 718 | -80.318% |
| 2026-01-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +14.583% | 1 | 394 | -68.811% |
| 2026-01-27 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +7.586% | 40 | 394 | -64.263% |
| 2026-01-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 369 | -61.552% |
| 2026-01-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.834% | 2 | 369 | -62.833% |
| 2026-01-20 | 6.8600 | 6.8600 | 6.5100 | 6.5100 | +10.526% | 3 | 371 | -65.745% |
| 2026-01-15 | 6.1400 | 6.1400 | 5.7000 | 5.8900 | -6.508% | 4 | 370 | -62.139% |
| 2026-01-14 | 5.8300 | 6.6500 | 5.8300 | 6.3000 | +17.757% | 23 | 368 | -64.603% |
| 2026-01-13 | 5.3700 | 5.3700 | 5.1500 | 5.3500 | -2.727% | 24 | 351 | -58.318% |
| 2026-01-12 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | -1.786% | 2 | 328 | -59.455% |
| 2026-01-09 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +4.478% | 7 | 328 | -60.179% |
| 2026-01-08 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -6.783% | 1 | 325 | -58.396% |
| 2026-01-06 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | 0.000% | 6 | 324 | -61.217% |
| 2026-01-05 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | +8.491% | 10 | 324 | -61.217% |
| 2025-12-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.826% | 3 | 324 | -57.925% |
| 2025-12-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 2 | 324 | -61.217% |
| 2025-12-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 5 | 324 | -58.704% |
| 2025-12-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.557% | 5 | 323 | -60.877% |
| 2025-12-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.272% | 1 | 323 | -63.443% |
| 2025-12-15 | 5.5000 | 5.7400 | 5.5000 | 5.7400 | +11.456% | 2 | 322 | -61.150% |
| 2025-12-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 3 | 320 | -56.699% |
| 2025-12-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 5 | 320 | -58.704% |
| 2025-12-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.639% | 22 | 320 | -59.820% |
| 2025-12-05 | 5.6800 | 5.8200 | 5.6400 | 5.8200 | -14.412% | 15 | 320 | -61.684% |
| 2025-11-25 | 7.1500 | 7.1500 | 6.8000 | 6.8000 | -8.108% | 6 | 334 | -67.206% |
| 2025-11-24 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 1 | 330 | -69.865% |
| 2025-11-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 1 | 329 | -70.850% |
| 2025-11-20 | 7.7700 | 7.7700 | 7.7500 | 7.7500 | -6.627% | 133 | 329 | -71.226% |
| 2025-11-18 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -0.599% | 2 | 196 | -73.133% |
| 2025-11-13 | 8.3500 | 8.3500 | 8.2500 | 8.3500 | +15.172% | 43 | 197 | -73.293% |
| 2025-11-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 10 | 172 | -69.241% |
| 2025-11-05 | 7.3900 | 7.3900 | 7.2500 | 7.2500 | -14.201% | 3 | 163 | -69.241% |
| 2025-11-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -11.053% | 1 | 167 | -73.609% |
| 2025-10-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.554% | 1 | 167 | -76.526% |
| 2025-10-17 | 10.1100 | 10.1100 | 9.6000 | 9.6500 | 0.000% | 11 | 167 | -76.891% |
| 2025-10-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +15.569% | 1 | 174 | -76.891% |
| 2025-10-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -3.468% | 12 | 173 | -73.293% |
| 2025-10-09 | 8.8100 | 8.8100 | 8.6500 | 8.6500 | -2.918% | 13 | 161 | -74.220% |
| 2025-10-08 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +6.071% | 2 | 151 | -74.972% |
| 2025-10-03 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | +15.862% | 79 | 151 | -73.452% |
| 2025-09-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.407% | 2 | 85 | -69.241% |
| 2025-09-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.017% | 20 | 87 | -66.963% |
| 2025-09-18 | 6.8100 | 6.9700 | 6.8100 | 6.9600 | +1.458% | 15 | 67 | -67.960% |
| 2025-09-16 | 6.7800 | 7.0000 | 6.7800 | 6.8600 | -0.867% | 6 | 67 | -67.493% |
| 2025-09-15 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -5.850% | 1 | 63 | -67.775% |
| 2025-09-12 | 7.3600 | 7.3600 | 7.3500 | 7.3500 | -3.543% | 2 | 63 | -69.660% |
| 2025-09-10 | 7.3500 | 7.6200 | 7.3500 | 7.6200 | +11.730% | 2 | 63 | -70.735% |
| 2025-09-05 | 7.4800 | 7.4800 | 6.8200 | 6.8200 | -17.831% | 6 | 63 | -67.302% |
| 2025-09-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.240% | 30 | 58 | -73.133% |
| 2025-08-27 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -6.726% | 1 | 58 | -73.197% |
| 2025-08-22 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -0.889% | 2 | 58 | -75.000% |
| 2025-08-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.827% | 1 | 58 | -75.222% |
| 2025-08-15 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -16.884% | 3 | 58 | -73.035% |
| 2025-08-06 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.327% | 5 | 56 | -77.588% |
| 2025-07-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.051% | 2 | 61 | -78.558% |
| 2025-07-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.882% | 1 | 61 | -77.475% |
| 2025-07-17 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | -8.513% | 6 | 61 | -76.150% |
| 2025-07-16 | 10.9100 | 10.9100 | 9.7300 | 10.2200 | -13.973% | 3 | 61 | -78.180% |
| 2025-07-14 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -12.325% | 2 | 61 | -81.229% |
| 2024-12-05 | 13.2500 | 13.5500 | 13.2500 | 13.5500 | +2.264% | 4 | 59 | -83.542% |
| 2024-12-04 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -18.761% | 55 | 57 | -83.170% |
| 2024-11-19 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +4.217% | 2 | 57 | -86.327% |
| 2024-10-04 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 0.000% | 110 | 55 | -85.751% |