U270115P00042000
U Jan 15 2027 42.00 Put
optionOPRA
EODOct 22, 2026
5.60USD+15.464%(+0.75)39Vol1,941OI
U270115P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.2500 | 5.6500 | 5.2500 | 5.6000 | +15.464% | 39 | 1,944 | 0.000% |
| 2026-10-21 | 5.2500 | 5.2500 | 4.8500 | 4.8500 | -13.393% | 20 | 1,931 | +15.464% |
| 2026-10-20 | 5.3500 | 5.6000 | 5.3500 | 5.6000 | +5.660% | 55 | 1,931 | 0.000% |
| 2026-10-19 | 5.4000 | 5.5000 | 5.3000 | 5.3000 | -5.526% | 25 | 1,936 | +5.660% |
| 2026-10-16 | 4.7300 | 5.6100 | 4.4000 | 5.6100 | +26.637% | 481 | 1,590 | -0.178% |
| 2026-10-15 | 4.9000 | 4.9000 | 4.4300 | 4.4300 | -10.505% | 10 | 1,588 | +26.411% |
| 2026-10-14 | 4.0900 | 4.9500 | 4.0000 | 4.9500 | +54.688% | 427 | 1,307 | +13.131% |
| 2026-10-13 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 0.000% | 3 | 1,304 | +75.000% |
| 2026-10-12 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | -1.538% | 66 | 1,317 | +75.000% |
| 2026-10-09 | 3.3000 | 3.3300 | 3.2000 | 3.2500 | -13.333% | 18 | 1,305 | +72.308% |
| 2026-10-07 | 3.8000 | 3.8500 | 3.7500 | 3.7500 | -3.846% | 7 | 1,307 | +49.333% |
| 2026-10-06 | 3.8100 | 4.0000 | 3.8000 | 3.9000 | +8.635% | 8 | 1,305 | +43.590% |
| 2026-10-05 | 3.9000 | 3.9000 | 3.4000 | 3.5900 | -16.705% | 1,033 | 552 | +55.989% |
| 2026-10-02 | 4.3000 | 4.4500 | 4.3000 | 4.3100 | -7.312% | 5 | 551 | +29.930% |
| 2026-10-01 | 5.2500 | 5.2500 | 4.6500 | 4.6500 | -15.455% | 8 | 552 | +20.430% |
| 2026-09-30 | 5.6000 | 5.7000 | 5.5000 | 5.5000 | -12.000% | 36 | 542 | +1.818% |
| 2026-09-29 | 6.9300 | 6.9300 | 6.2500 | 6.2500 | +0.806% | 11 | 532 | -10.400% |
| 2026-09-28 | 6.1500 | 6.2000 | 6.0000 | 6.2000 | +6.897% | 6 | 528 | -9.677% |
| 2026-09-25 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | +9.434% | 11 | 529 | -3.448% |
| 2026-09-24 | 4.7600 | 6.2300 | 4.7600 | 5.3000 | +19.101% | 92 | 483 | +5.660% |
| 2026-09-23 | 4.7500 | 4.7500 | 4.4000 | 4.4500 | -4.301% | 213 | 382 | +25.843% |
| 2026-09-22 | 4.6500 | 4.6500 | 4.5500 | 4.6500 | -0.641% | 59 | 383 | +20.430% |
| 2026-09-21 | 4.8000 | 4.8500 | 4.6800 | 4.6800 | -18.467% | 43 | 348 | +19.658% |
| 2026-09-18 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +6.296% | 1 | 348 | -2.439% |
| 2026-09-17 | 5.3500 | 5.4000 | 5.2000 | 5.4000 | -0.917% | 36 | 339 | +3.704% |
| 2026-09-16 | 5.0500 | 5.4500 | 5.0500 | 5.4500 | +1.869% | 9 | 339 | +2.752% |
| 2026-09-15 | 4.9500 | 5.3900 | 4.9500 | 5.3500 | +3.883% | 22 | 326 | +4.673% |
| 2026-09-14 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +0.980% | 7 | 326 | +8.738% |
| 2026-09-11 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.673% | 28 | 313 | +9.804% |
| 2026-09-10 | 5.4000 | 5.6000 | 5.3500 | 5.3500 | -0.926% | 91 | 323 | +4.673% |
| 2026-09-09 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | +3.846% | 51 | 293 | +3.704% |
| 2026-09-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -12.605% | 5 | 293 | +7.692% |
| 2026-09-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 2 | 292 | -5.882% |
| 2026-09-03 | 5.7500 | 5.8000 | 5.7000 | 5.7500 | -7.705% | 67 | 243 | -2.609% |
| 2026-09-02 | 6.1000 | 6.2300 | 6.1000 | 6.2300 | +4.706% | 18 | 257 | -10.112% |
| 2026-09-01 | 5.7000 | 5.9500 | 5.7000 | 5.9500 | +17.822% | 10 | 250 | -5.882% |
| 2026-08-28 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +4.124% | 5 | 250 | +10.891% |
| 2026-08-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 5 | 245 | +15.464% |
| 2026-08-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 30 | 273 | +15.464% |
| 2026-08-25 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | +7.955% | 112 | 204 | +17.895% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | +4.762% | 21 | 214 | +27.273% |
| 2026-08-21 | 4.3600 | 4.4000 | 4.1900 | 4.2000 | -5.405% | 13 | 207 | +33.333% |
| 2026-08-20 | 4.4000 | 4.5200 | 4.4000 | 4.4400 | +5.714% | 37 | 178 | +26.126% |
| 2026-08-19 | 4.4500 | 4.5000 | 4.2000 | 4.2000 | -12.500% | 24 | 178 | +33.333% |
| 2026-08-17 | 4.9000 | 4.9500 | 4.8000 | 4.8000 | -6.977% | 12 | 177 | +16.667% |
| 2026-08-13 | 5.1500 | 5.2000 | 5.1000 | 5.1600 | -11.034% | 7 | 175 | +8.527% |
| 2026-08-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 1 | 174 | -3.448% |
| 2026-08-11 | 6.3500 | 6.3500 | 6.0500 | 6.2500 | +1.297% | 16 | 175 | -10.400% |
| 2026-08-10 | 6.3000 | 6.5500 | 6.1700 | 6.1700 | -4.341% | 51 | 157 | -9.238% |
| 2026-08-07 | 6.4500 | 6.5500 | 6.3000 | 6.4500 | -12.245% | 17 | 146 | -13.178% |
| 2026-08-06 | 7.5500 | 7.5500 | 7.1500 | 7.3500 | -30.660% | 17 | 146 | -23.810% |
| 2026-08-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.778% | 8 | 138 | -47.170% |
| 2026-08-03 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -49.072% | 12 | 128 | -50.222% |
| 2026-03-09 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -11.992% | 1 | 128 | -74.649% |
| 2026-02-23 | 25.0500 | 25.1000 | 25.0500 | 25.1000 | +13.936% | 48 | 128 | -77.689% |
| 2026-02-11 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +30.587% | 6 | 83 | -74.580% |
| 2026-02-10 | 16.8500 | 16.8700 | 16.7200 | 16.8700 | -11.583% | 10 | 89 | -66.805% |
| 2026-02-03 | 18.2000 | 19.0800 | 18.2000 | 19.0800 | +24.706% | 4 | 94 | -70.650% |
| 2026-01-30 | 13.8000 | 15.6000 | 13.8000 | 15.3000 | +64.516% | 64 | 92 | -63.399% |
| 2026-01-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.124% | 30 | 150 | -39.785% |
| 2026-01-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 0.000% | 2 | 150 | -42.268% |
| 2026-01-22 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -1.523% | 7 | 150 | -42.268% |
| 2026-01-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.431% | 2 | 150 | -43.147% |
| 2026-01-14 | 9.6500 | 10.5500 | 9.6500 | 10.2000 | +17.919% | 168 | 150 | -45.098% |
| 2026-01-13 | 8.9300 | 9.3800 | 8.6400 | 8.6500 | -1.705% | 49 | 132 | -35.260% |
| 2026-01-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.565% | 1 | 83 | -36.364% |
| 2026-01-05 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.747% | 30 | 114 | -36.723% |
| 2026-01-02 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | -1.087% | 4 | 114 | -38.462% |
| 2025-12-23 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.235% | 1 | 115 | -39.130% |
| 2025-12-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.077% | 2 | 115 | -34.118% |
| 2025-12-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.201% | 2 | 115 | -38.122% |
| 2025-12-05 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.782% | 10 | 113 | -38.865% |
| 2025-12-04 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -23.953% | 2 | 113 | -41.788% |
| 2025-11-18 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +20.019% | 1 | 113 | -55.731% |
| 2025-11-11 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -11.055% | 2 | 114 | -46.869% |
| 2025-11-05 | 11.5500 | 11.8500 | 11.5000 | 11.8500 | -7.422% | 6 | 112 | -52.743% |
| 2025-10-02 | 12.9400 | 12.9400 | 12.7900 | 12.8000 | +26.108% | 12 | 110 | -56.250% |
| 2025-09-19 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.782% | 17 | 106 | -44.828% |
| 2025-09-17 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -2.011% | 10 | 106 | -45.259% |
| 2025-09-16 | 10.3600 | 10.4400 | 10.1500 | 10.4400 | -5.946% | 6 | 106 | -46.360% |
| 2025-09-12 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +7.454% | 15 | 102 | -49.550% |
| 2025-09-11 | 11.8000 | 11.8000 | 10.0900 | 10.3300 | -4.174% | 12 | 117 | -45.789% |
| 2025-09-10 | 11.1900 | 11.2000 | 10.7800 | 10.7800 | +1.890% | 10 | 115 | -48.052% |
| 2025-09-09 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -1.121% | 8 | 113 | -47.070% |
| 2025-09-08 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -14.741% | 2 | 113 | -47.664% |
| 2025-08-29 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +3.292% | 15 | 96 | -55.378% |
| 2025-08-25 | 12.3500 | 12.3500 | 12.1500 | 12.1500 | -2.410% | 76 | 96 | -53.909% |
| 2025-08-22 | 13.1500 | 13.1500 | 12.4500 | 12.4500 | -9.455% | 22 | 22 | -55.020% |
| 2025-07-21 | 13.9800 | 13.9800 | 13.7500 | 13.7500 | -37.642% | 2 | 2 | -59.273% |
| 2025-05-07 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +2.368% | 2 | 2 | -74.603% |
| 2025-01-31 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +1.892% | 2 | 2 | -74.002% |
| 2025-01-07 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | 0.000% | 1 | 1 | -73.510% |