U270115P00045000
U Jan 15 2027 45.00 Put
optionOPRA
EODOct 22, 2026
7.40USD+11.278%(+0.75)19Vol14,068OI
U270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | +11.278% | 19 | 14,086 | 0.000% |
| 2026-10-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -6.338% | 1 | 14,087 | +11.278% |
| 2026-10-16 | 6.3500 | 7.1000 | 6.2500 | 7.1000 | +14.516% | 1,405 | 13,014 | +4.225% |
| 2026-10-15 | 7.5000 | 7.5000 | 6.2000 | 6.2000 | -5.918% | 77 | 13,081 | +19.355% |
| 2026-10-14 | 5.4500 | 6.7500 | 5.4500 | 6.5900 | +43.261% | 4,043 | 9,115 | +12.291% |
| 2026-10-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 64 | 9,051 | +60.870% |
| 2026-10-09 | 4.8500 | 4.8500 | 4.6500 | 4.7500 | -2.664% | 11 | 9,042 | +55.789% |
| 2026-10-08 | 4.8800 | 4.8800 | 4.8500 | 4.8800 | -12.701% | 32 | 9,016 | +51.639% |
| 2026-10-07 | 5.4000 | 5.6500 | 5.4000 | 5.5900 | +1.636% | 1,019 | 8,055 | +32.379% |
| 2026-10-06 | 5.2600 | 5.5500 | 5.1500 | 5.5000 | +8.911% | 1,997 | 6,065 | +34.545% |
| 2026-10-05 | 5.9000 | 5.9000 | 4.8500 | 5.0500 | -14.407% | 4,031 | 2,080 | +46.535% |
| 2026-10-02 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -6.349% | 14 | 2,090 | +25.424% |
| 2026-10-01 | 7.0700 | 7.0700 | 6.1700 | 6.3000 | -15.436% | 15 | 2,099 | +17.460% |
| 2026-09-30 | 7.4500 | 7.4500 | 7.3700 | 7.4500 | -8.701% | 17 | 2,092 | -0.671% |
| 2026-09-29 | 8.3000 | 8.3000 | 8.1600 | 8.1600 | +1.873% | 2,001 | 2,593 | -9.314% |
| 2026-09-28 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +33.500% | 1 | 2,592 | -7.615% |
| 2026-09-24 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | -0.826% | 40 | 2,574 | +23.333% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.0500 | 6.0500 | -1.626% | 109 | 2,574 | +22.314% |
| 2026-09-22 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -0.806% | 31 | 2,559 | +20.325% |
| 2026-09-21 | 6.9000 | 6.9000 | 6.2000 | 6.2000 | -16.216% | 61 | 2,531 | +19.355% |
| 2026-09-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +6.475% | 1 | 2,532 | 0.000% |
| 2026-09-17 | 7.0000 | 7.0000 | 6.7500 | 6.9500 | +2.507% | 45 | 2,529 | +6.475% |
| 2026-09-16 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | -3.143% | 10 | 2,528 | +9.145% |
| 2026-09-15 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +2.190% | 2 | 2,527 | +5.714% |
| 2026-09-14 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +3.788% | 29 | 2,527 | +8.029% |
| 2026-09-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.036% | 4 | 2,526 | +12.121% |
| 2026-09-09 | 7.1500 | 7.2000 | 6.9500 | 6.9500 | -4.138% | 35 | 2,544 | +6.475% |
| 2026-09-03 | 7.5000 | 7.5000 | 6.9000 | 7.2500 | -9.375% | 13 | 2,543 | +2.069% |
| 2026-09-02 | 7.9000 | 8.0000 | 7.8500 | 8.0000 | +5.960% | 220 | 2,342 | -7.500% |
| 2026-09-01 | 7.4500 | 7.6500 | 7.4500 | 7.5500 | +5.300% | 23 | 2,340 | -1.987% |
| 2026-08-31 | 7.3400 | 7.3400 | 7.1700 | 7.1700 | +7.820% | 3 | 2,343 | +3.208% |
| 2026-08-28 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | +0.758% | 3 | 2,340 | +11.278% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.6000 | 6.6000 | +1.538% | 6 | 2,340 | +12.121% |
| 2026-08-26 | 6.4500 | 6.5000 | 6.3500 | 6.5000 | +3.175% | 12 | 2,328 | +13.846% |
| 2026-08-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.621% | 7 | 2,321 | +17.460% |
| 2026-08-24 | 5.3000 | 5.8500 | 5.3000 | 5.8000 | +3.571% | 20 | 2,311 | +27.586% |
| 2026-08-21 | 5.7500 | 5.7500 | 5.5600 | 5.6000 | -2.778% | 6 | 2,307 | +32.143% |
| 2026-08-20 | 5.6800 | 6.0500 | 5.6500 | 5.7600 | +1.947% | 15 | 2,302 | +28.472% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -4.722% | 7 | 2,305 | +30.973% |
| 2026-08-18 | 6.0000 | 6.0200 | 5.8000 | 5.9300 | -4.968% | 2,008 | 410 | +24.789% |
| 2026-08-17 | 6.4500 | 6.4500 | 6.2400 | 6.2400 | +1.463% | 22 | 410 | +18.590% |
| 2026-08-14 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -4.651% | 13 | 398 | +20.325% |
| 2026-08-13 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -10.417% | 5 | 393 | +14.729% |
| 2026-08-12 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | -5.263% | 205 | 195 | +2.778% |
| 2026-08-11 | 8.0500 | 8.0500 | 7.6000 | 7.6000 | -7.317% | 4 | 194 | -2.632% |
| 2026-08-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.796% | 7 | 187 | -9.756% |
| 2026-08-07 | 8.2500 | 8.4000 | 8.2500 | 8.3500 | -19.712% | 158 | 72 | -11.377% |
| 2026-08-06 | 9.9800 | 10.4000 | 9.8400 | 10.4000 | -18.110% | 28 | 70 | -28.846% |
| 2026-08-04 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | -8.895% | 10 | 70 | -41.732% |
| 2026-08-03 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -23.407% | 2 | 71 | -46.915% |
| 2026-06-16 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +8.982% | 1 | 72 | -59.341% |
| 2026-05-29 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -23.987% | 30 | 85 | -55.689% |
| 2026-04-15 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | -20.686% | 2 | 85 | -66.318% |
| 2026-03-24 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +11.559% | 1 | 85 | -73.285% |
| 2026-03-09 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | -3.760% | 1 | 86 | -70.197% |
| 2026-03-06 | 26.0000 | 26.0000 | 25.8000 | 25.8000 | -5.495% | 15 | 90 | -71.318% |
| 2026-03-03 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +1.261% | 5 | 100 | -72.894% |
| 2026-02-27 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | +1.928% | 5 | 105 | -72.552% |
| 2026-02-26 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -0.862% | 2 | 105 | -72.023% |
| 2026-02-20 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +5.039% | 2 | 107 | -72.264% |
| 2026-02-11 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +12.141% | 1 | 106 | -70.866% |
| 2026-02-05 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +1.342% | 1 | 106 | -67.329% |
| 2026-02-04 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +5.524% | 1 | 105 | -66.890% |
| 2026-02-03 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +76.500% | 1 | 104 | -65.061% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.249% | 1 | 103 | -38.333% |
| 2026-01-16 | 10.8500 | 12.0300 | 10.7500 | 12.0300 | -1.555% | 33 | 96 | -38.487% |
| 2026-01-14 | 12.2000 | 12.4700 | 12.2000 | 12.2200 | +18.411% | 57 | 96 | -39.444% |
| 2026-01-13 | 10.3000 | 11.0000 | 10.3000 | 10.3200 | -4.444% | 50 | 117 | -28.295% |
| 2026-01-08 | 10.8100 | 10.8100 | 10.8000 | 10.8000 | +4.348% | 4 | 82 | -31.481% |
| 2026-01-06 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.451% | 1 | 82 | -28.502% |
| 2026-01-02 | 10.0500 | 10.7200 | 10.0500 | 10.7200 | +3.077% | 25 | 82 | -30.970% |
| 2025-12-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.614% | 1 | 61 | -28.846% |
| 2025-12-15 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +8.990% | 1 | 61 | -31.418% |
| 2025-12-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 60 | -25.253% |
| 2025-12-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -14.286% | 2 | 59 | -27.451% |
| 2025-12-05 | 10.3500 | 11.9000 | 10.3500 | 11.9000 | +4.754% | 2 | 59 | -37.815% |
| 2025-12-04 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -22.721% | 2 | 58 | -34.859% |
| 2025-11-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.083% | 1 | 58 | -49.660% |
| 2025-11-13 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.348% | 3 | 58 | -48.611% |
| 2025-10-03 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +8.302% | 1 | 58 | -48.432% |
| 2025-09-26 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +6.426% | 39 | 59 | -44.151% |
| 2025-09-24 | 12.8500 | 12.8500 | 12.4500 | 12.4500 | +0.161% | 13 | 20 | -40.562% |
| 2025-09-11 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +1.885% | 1 | 17 | -40.467% |
| 2025-09-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 10 | 18 | -39.344% |
| 2025-09-08 | 13.0000 | 13.0000 | 12.0000 | 12.0000 | -7.975% | 3 | 18 | -38.333% |
| 2025-09-05 | 13.4500 | 13.4500 | 13.0400 | 13.0400 | -8.363% | 16 | 17 | -43.252% |
| 2025-08-18 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -17.171% | 1 | 2 | -47.997% |
| 2025-08-06 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | 0.000% | 1 | 1 | -56.927% |