U270115P00039000
U Jan 15 2027 39.00 Put
optionOPRA
EODOct 22, 2026
3.75USD+1.351%(+0.05)28Vol353OI
U270115P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.7000 | 3.8000 | 3.7000 | 3.7500 | +1.351% | 28 | 353 | 0.000% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 352 | +1.351% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 352 | -1.316% |
| 2026-10-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +8.451% | 1 | 353 | -2.597% |
| 2026-10-14 | 2.8400 | 3.5500 | 2.8400 | 3.5500 | +62.100% | 15 | 348 | +5.634% |
| 2026-10-13 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | +7.882% | 12 | 337 | +71.233% |
| 2026-10-12 | 2.2300 | 2.2300 | 2.0300 | 2.0300 | -8.559% | 2 | 336 | +84.729% |
| 2026-10-09 | 2.3100 | 2.3100 | 2.2100 | 2.2200 | -9.016% | 13 | 328 | +68.919% |
| 2026-10-08 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -8.271% | 1 | 328 | +53.689% |
| 2026-10-07 | 2.4200 | 2.8500 | 2.4200 | 2.6600 | -5.338% | 3 | 328 | +40.977% |
| 2026-10-06 | 2.5700 | 2.8100 | 2.5700 | 2.8100 | +11.952% | 23 | 321 | +33.452% |
| 2026-10-05 | 2.5900 | 2.5900 | 2.3600 | 2.5100 | -17.705% | 57 | 273 | +49.402% |
| 2026-10-02 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | -5.280% | 8 | 270 | +22.951% |
| 2026-10-01 | 3.4000 | 3.4000 | 3.2200 | 3.2200 | -19.500% | 2 | 271 | +16.460% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.526% | 10 | 274 | -6.250% |
| 2026-09-29 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | +5.435% | 36 | 240 | -22.680% |
| 2026-09-28 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | -3.766% | 12 | 239 | -18.478% |
| 2026-09-24 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +44.848% | 1 | 239 | -21.548% |
| 2026-09-22 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -4.348% | 69 | 291 | +13.636% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | -18.632% | 21 | 270 | +8.696% |
| 2026-09-18 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +11.579% | 2 | 272 | -11.557% |
| 2026-09-17 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +4.110% | 51 | 261 | -1.316% |
| 2026-09-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 18 | 261 | +2.740% |
| 2026-09-15 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +1.316% | 17 | 272 | -2.597% |
| 2026-09-14 | 3.7500 | 3.8500 | 3.7500 | 3.8000 | -1.299% | 33 | 272 | -1.316% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 1 | 271 | -2.597% |
| 2026-09-10 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | +1.282% | 17 | 254 | -5.063% |
| 2026-09-09 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -3.704% | 13 | 254 | -3.846% |
| 2026-09-08 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | -7.323% | 89 | 183 | -7.407% |
| 2026-09-04 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -8.000% | 4 | 181 | -14.188% |
| 2026-09-02 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | +21.483% | 2 | 181 | -21.053% |
| 2026-08-28 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +10.141% | 1 | 181 | -4.092% |
| 2026-08-26 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +9.231% | 4 | 180 | +5.634% |
| 2026-08-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.209% | 4 | 176 | +15.385% |
| 2026-08-21 | 3.2000 | 3.2000 | 3.0600 | 3.0600 | -5.846% | 21 | 158 | +22.549% |
| 2026-08-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 2 | 158 | +15.385% |
| 2026-08-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 7 | 155 | +15.385% |
| 2026-08-18 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -5.556% | 7 | 149 | +10.294% |
| 2026-08-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.840% | 16 | 141 | +4.167% |
| 2026-08-14 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -10.750% | 1 | 140 | +5.042% |
| 2026-08-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.789% | 4 | 140 | -6.250% |
| 2026-08-11 | 4.8000 | 4.8000 | 4.7000 | 4.7500 | 0.000% | 24 | 135 | -21.053% |
| 2026-08-10 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | -5.941% | 3 | 134 | -21.053% |
| 2026-08-07 | 5.0500 | 5.0500 | 5.0400 | 5.0500 | -26.277% | 5 | 129 | -25.743% |
| 2026-08-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -16.970% | 1 | 128 | -45.255% |
| 2026-08-05 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | 0.000% | 131 | 0 | -54.545% |