U270115P00040000
U Jan 15 2027 40.00 Put
optionOPRA
EODOct 21, 2026
4.01USD-8.864%(-0.39)6Vol2,766OI
U270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.2000 | 4.2000 | 3.7600 | 4.0100 | -8.864% | 6 | 2,735 | 0.000% |
| 2026-10-20 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +1.149% | 113 | 2,662 | -8.864% |
| 2026-10-19 | 4.3400 | 4.3500 | 4.1500 | 4.3500 | -6.852% | 72 | 2,626 | -7.816% |
| 2026-10-16 | 3.6700 | 4.6700 | 3.6700 | 4.6700 | +33.429% | 233 | 2,421 | -14.133% |
| 2026-10-15 | 3.8500 | 3.8700 | 3.5000 | 3.5000 | -23.747% | 34 | 2,404 | +14.571% |
| 2026-10-14 | 2.8900 | 4.5900 | 2.8900 | 4.5900 | +83.600% | 29 | 2,386 | -12.636% |
| 2026-10-13 | 2.5000 | 2.5700 | 2.4500 | 2.5000 | +1.626% | 27 | 2,363 | +60.400% |
| 2026-10-12 | 2.5000 | 2.6000 | 2.4000 | 2.4600 | -1.992% | 20 | 2,361 | +63.008% |
| 2026-10-09 | 2.6600 | 2.6600 | 2.5000 | 2.5100 | -8.727% | 84 | 2,278 | +59.761% |
| 2026-10-08 | 2.6100 | 2.8000 | 2.6000 | 2.7500 | -8.333% | 1,032 | 1,260 | +45.818% |
| 2026-10-07 | 3.0400 | 3.1500 | 3.0000 | 3.0000 | -3.226% | 6 | 1,258 | +33.667% |
| 2026-10-06 | 2.9400 | 3.1000 | 2.9200 | 3.1000 | +9.929% | 14 | 1,253 | +29.355% |
| 2026-10-05 | 3.0000 | 3.0000 | 2.7100 | 2.8200 | -18.261% | 93 | 1,228 | +42.199% |
| 2026-10-02 | 3.4500 | 3.5500 | 3.4500 | 3.4500 | -9.211% | 5 | 1,223 | +16.232% |
| 2026-10-01 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | -14.607% | 7 | 1,224 | +5.526% |
| 2026-09-30 | 4.6000 | 4.6500 | 4.4500 | 4.4500 | -12.402% | 14 | 1,232 | -9.888% |
| 2026-09-29 | 5.0000 | 5.2100 | 5.0000 | 5.0800 | -2.308% | 16 | 1,216 | -21.063% |
| 2026-09-28 | 5.0000 | 5.2500 | 5.0000 | 5.2000 | +11.828% | 19 | 1,209 | -22.885% |
| 2026-09-25 | 4.6500 | 5.0000 | 4.6500 | 4.6500 | +12.048% | 8 | 1,204 | -13.763% |
| 2026-09-24 | 4.0000 | 5.2500 | 3.6000 | 4.1500 | +14.325% | 24 | 1,200 | -3.373% |
| 2026-09-23 | 3.8600 | 3.8600 | 3.5500 | 3.6300 | -3.200% | 113 | 1,151 | +10.468% |
| 2026-09-22 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +2.740% | 32 | 1,151 | +6.933% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.5500 | 3.6500 | -23.158% | 111 | 1,075 | +9.863% |
| 2026-09-18 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | +8.447% | 6 | 1,072 | -15.579% |
| 2026-09-17 | 4.3000 | 4.3800 | 4.2500 | 4.3800 | +1.389% | 28 | 1,066 | -8.447% |
| 2026-09-15 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | +1.647% | 3 | 1,065 | -7.176% |
| 2026-09-14 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | +3.659% | 21 | 1,063 | -5.647% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -10.870% | 55 | 1,053 | -2.195% |
| 2026-09-10 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +6.977% | 2 | 1,053 | -12.826% |
| 2026-09-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 1,053 | -6.744% |
| 2026-09-08 | 4.7500 | 4.7500 | 4.3000 | 4.4000 | -9.278% | 26 | 1,048 | -8.864% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.6000 | 4.8500 | -3.960% | 25 | 1,069 | -17.320% |
| 2026-09-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.061% | 4 | 1,069 | -20.594% |
| 2026-09-01 | 4.9200 | 5.0000 | 4.6500 | 4.9000 | +5.376% | 7 | 1,070 | -18.163% |
| 2026-08-31 | 4.5500 | 4.6500 | 4.5000 | 4.6500 | +16.250% | 695 | 434 | -13.763% |
| 2026-08-28 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -4.988% | 23 | 432 | +0.250% |
| 2026-08-27 | 4.1000 | 4.2100 | 4.1000 | 4.2100 | +5.514% | 3 | 435 | -4.751% |
| 2026-08-26 | 4.1000 | 4.1000 | 3.8500 | 3.9900 | +2.308% | 26 | 429 | +0.501% |
| 2026-08-25 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +9.859% | 15 | 414 | +2.821% |
| 2026-08-24 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | +3.499% | 11 | 404 | +12.958% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.4000 | 3.4300 | -4.722% | 11 | 398 | +16.910% |
| 2026-08-20 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -1.370% | 15 | 383 | +11.389% |
| 2026-08-19 | 3.5000 | 3.7000 | 3.4500 | 3.6500 | +1.389% | 29 | 367 | +9.863% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -10.000% | 92 | 314 | +11.389% |
| 2026-08-17 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +3.896% | 3 | 314 | +0.250% |
| 2026-08-14 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -8.768% | 15 | 311 | +4.156% |
| 2026-08-13 | 4.4500 | 4.4500 | 4.2200 | 4.2200 | -10.213% | 5 | 311 | -4.976% |
| 2026-08-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 3 | 311 | -14.681% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.0000 | 5.0000 | -3.846% | 15 | 308 | -19.800% |
| 2026-08-10 | 5.4000 | 5.4500 | 5.2000 | 5.2000 | -2.804% | 35 | 286 | -22.885% |
| 2026-08-07 | 5.5000 | 5.5500 | 5.3500 | 5.3500 | -13.710% | 18 | 280 | -25.047% |
| 2026-08-06 | 7.2000 | 7.2000 | 6.2000 | 6.2000 | -32.609% | 9 | 275 | -35.323% |
| 2026-08-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -6.122% | 1 | 276 | -56.413% |
| 2026-08-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -16.168% | 1 | 277 | -59.082% |
| 2026-07-31 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +5.601% | 1 | 277 | -65.697% |
| 2026-07-29 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -12.697% | 1 | 277 | -63.776% |
| 2026-07-27 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +5.491% | 1 | 277 | -68.375% |
| 2026-07-13 | 12.2900 | 12.2900 | 12.0200 | 12.0200 | -5.354% | 4 | 277 | -66.639% |
| 2026-07-02 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +3.928% | 1 | 277 | -68.425% |
| 2026-07-01 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -16.416% | 1 | 278 | -67.185% |
| 2026-06-18 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +13.333% | 1 | 278 | -72.572% |
| 2026-06-04 | 13.2100 | 13.2100 | 12.9000 | 12.9000 | +6.260% | 13 | 287 | -68.915% |
| 2026-06-01 | 12.1700 | 12.1700 | 12.1000 | 12.1400 | -23.018% | 3 | 288 | -66.969% |
| 2026-04-20 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -15.938% | 1 | 288 | -74.572% |
| 2026-04-13 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -2.848% | 3 | 289 | -78.625% |
| 2026-03-31 | 20.0000 | 20.0000 | 19.3100 | 19.3100 | -16.080% | 19 | 292 | -79.234% |
| 2026-03-26 | 23.0500 | 23.0500 | 22.9300 | 23.0100 | +3.930% | 37 | 303 | -82.573% |
| 2026-03-24 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +0.636% | 8 | 298 | -81.888% |
| 2026-03-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.222% | 2 | 298 | -81.773% |
| 2026-02-27 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -0.442% | 2 | 298 | -82.178% |
| 2026-02-25 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -1.482% | 1 | 298 | -82.257% |
| 2026-02-24 | 22.6100 | 22.9400 | 22.6100 | 22.9400 | -1.966% | 2 | 298 | -82.520% |
| 2026-02-23 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +5.121% | 1 | 298 | -82.863% |
| 2026-02-19 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | +2.345% | 2 | 299 | -81.986% |
| 2026-02-13 | 20.8500 | 21.7500 | 20.8500 | 21.7500 | +3.967% | 916 | 1,067 | -81.563% |
| 2026-02-12 | 20.8000 | 20.9200 | 20.8000 | 20.9200 | +5.657% | 915 | 1,067 | -80.832% |
| 2026-02-11 | 20.2600 | 21.5000 | 19.8000 | 19.8000 | +33.065% | 14 | 297 | -79.747% |
| 2026-02-10 | 14.8800 | 15.0100 | 14.8800 | 14.8800 | -15.406% | 10 | 296 | -73.051% |
| 2026-02-06 | 17.6300 | 17.9900 | 17.5900 | 17.5900 | -0.396% | 3 | 291 | -77.203% |
| 2026-02-05 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +3.821% | 1 | 289 | -77.293% |
| 2026-02-03 | 14.8000 | 17.0100 | 14.8000 | 17.0100 | +19.368% | 12 | 289 | -76.426% |
| 2026-01-30 | 11.6400 | 14.2500 | 11.6400 | 14.2500 | +43.939% | 12 | 282 | -71.860% |
| 2026-01-29 | 9.7000 | 9.9000 | 9.5500 | 9.9000 | +15.116% | 214 | 277 | -59.495% |
| 2026-01-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.511% | 2 | 117 | -53.372% |
| 2026-01-20 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +4.444% | 3 | 116 | -57.340% |
| 2026-01-16 | 8.0400 | 9.0000 | 8.0400 | 9.0000 | 0.000% | 2 | 113 | -55.444% |
| 2026-01-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +15.090% | 1 | 113 | -55.444% |
| 2026-01-08 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +0.256% | 1 | 112 | -48.721% |
| 2026-01-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.299% | 2 | 111 | -48.590% |
| 2025-12-31 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 2 | 111 | -47.922% |
| 2025-12-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 111 | -49.875% |
| 2025-12-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.046% | 1 | 110 | -49.875% |
| 2025-12-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.344% | 11 | 110 | -53.908% |
| 2025-12-15 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +7.067% | 1 | 99 | -50.062% |
| 2025-12-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 2 | 99 | -46.533% |
| 2025-12-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +5.195% | 2 | 99 | -50.494% |
| 2025-12-08 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -10.361% | 7 | 99 | -47.922% |
| 2025-12-04 | 8.5400 | 8.5900 | 8.5400 | 8.5900 | -2.386% | 4 | 99 | -53.318% |
| 2025-12-02 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -2.222% | 3 | 97 | -54.432% |
| 2025-12-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 2 | 97 | -55.444% |
| 2025-11-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.615% | 2 | 95 | -56.882% |
| 2025-11-25 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -11.924% | 3 | 95 | -58.872% |
| 2025-11-13 | 10.6000 | 11.3000 | 10.6000 | 11.0700 | +10.700% | 5 | 92 | -63.776% |
| 2025-11-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.932% | 1 | 95 | -59.900% |
| 2025-11-11 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -7.115% | 2 | 95 | -57.922% |
| 2025-11-07 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -2.286% | 2 | 95 | -60.916% |
| 2025-11-05 | 10.9000 | 10.9000 | 10.5000 | 10.5000 | -17.518% | 3 | 93 | -61.810% |
| 2025-11-04 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +0.632% | 1 | 93 | -68.500% |
| 2025-10-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.435% | 1 | 93 | -68.300% |
| 2025-10-16 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +11.111% | 3 | 93 | -69.389% |
| 2025-10-09 | 12.2800 | 12.2800 | 11.7900 | 11.7900 | -2.562% | 23 | 94 | -65.988% |
| 2025-10-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.340% | 1 | 95 | -66.860% |
| 2025-10-06 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +4.279% | 1 | 95 | -66.415% |
| 2025-10-01 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +12.255% | 1 | 95 | -64.978% |
| 2025-09-25 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +10.629% | 5 | 95 | -60.686% |
| 2025-09-23 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +0.986% | 1 | 95 | -56.508% |
| 2025-09-19 | 9.0800 | 9.1300 | 9.0800 | 9.1300 | -0.976% | 18 | 95 | -56.079% |
| 2025-09-18 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -2.019% | 5 | 78 | -56.508% |
| 2025-09-15 | 9.3400 | 9.4100 | 9.3400 | 9.4100 | -5.045% | 4 | 73 | -57.386% |
| 2025-09-12 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.101% | 1 | 73 | -59.536% |
| 2025-09-11 | 10.4000 | 10.4000 | 9.5500 | 9.9000 | -1.394% | 6 | 72 | -59.495% |
| 2025-09-10 | 10.0500 | 10.0500 | 10.0000 | 10.0400 | +0.905% | 10 | 72 | -60.060% |
| 2025-09-08 | 10.4200 | 10.4200 | 9.9500 | 9.9500 | +1.531% | 20 | 72 | -59.698% |
| 2025-09-05 | 10.5500 | 10.6000 | 9.8000 | 9.8000 | -7.372% | 50 | 54 | -59.082% |
| 2025-09-03 | 10.9500 | 10.9500 | 10.5800 | 10.5800 | -4.685% | 2 | 31 | -62.098% |
| 2025-09-02 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -2.116% | 2 | 31 | -63.874% |
| 2025-08-27 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +2.254% | 7 | 31 | -64.638% |
| 2025-08-26 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +0.362% | 1 | 38 | -63.841% |
| 2025-08-25 | 11.1300 | 11.1300 | 11.0500 | 11.0500 | -0.897% | 4 | 38 | -63.710% |
| 2025-08-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.193% | 7 | 38 | -64.036% |
| 2025-08-18 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | -0.870% | 2 | 31 | -64.825% |
| 2025-08-15 | 11.6600 | 11.6600 | 11.5000 | 11.5000 | -13.728% | 5 | 31 | -65.130% |
| 2025-08-06 | 14.2500 | 14.2500 | 13.3300 | 13.3300 | +1.523% | 3 | 26 | -69.917% |
| 2025-08-05 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -6.214% | 1 | 27 | -69.459% |
| 2025-07-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.903% | 1 | 27 | -71.357% |
| 2025-07-17 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | -20.308% | 3 | 27 | -67.661% |
| 2025-07-14 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -14.411% | 1 | 27 | -74.229% |
| 2025-07-02 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +0.387% | 2 | 27 | -77.943% |
| 2025-07-01 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -20.744% | 2 | 27 | -77.858% |
| 2025-04-08 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -3.178% | 15 | 26 | -82.451% |
| 2025-04-04 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +40.476% | 6 | 26 | -83.008% |
| 2025-02-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -9.920% | 10 | 26 | -76.131% |
| 2025-01-06 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -6.750% | 2 | 26 | -78.499% |
| 2024-12-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +14.025% | 2 | 26 | -79.950% |
| 2024-12-09 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | +0.229% | 12 | 24 | -77.138% |
| 2024-12-05 | 17.2500 | 17.5000 | 17.2500 | 17.5000 | -6.166% | 4 | 12 | -77.086% |
| 2024-11-22 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -10.808% | 2 | 11 | -78.499% |
| 2024-11-20 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +1.014% | 1 | 11 | -80.823% |
| 2024-10-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | 0.000% | 10 | 10 | -80.628% |