U270115P00047000
U Jan 15 2027 47.00 Put
optionOPRA
EODOct 19, 2026
8.83USD3Vol2,356OI
U270115P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +3.275% | 3 | 359 | 0.000% |
| 2026-10-16 | 7.7500 | 8.5500 | 7.6500 | 8.5500 | +5.817% | 36 | 331 | +3.275% |
| 2026-10-14 | 7.0000 | 8.0800 | 7.0000 | 8.0800 | +54.493% | 28 | 318 | +9.282% |
| 2026-10-12 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -5.766% | 1 | 318 | +68.834% |
| 2026-10-09 | 5.8000 | 5.8000 | 5.5500 | 5.5500 | -7.500% | 19 | 299 | +59.099% |
| 2026-10-08 | 5.9000 | 6.0000 | 5.8500 | 6.0000 | -4.153% | 104 | 237 | +47.167% |
| 2026-10-07 | 6.8200 | 6.8500 | 6.2600 | 6.2600 | -3.692% | 7 | 230 | +41.054% |
| 2026-10-06 | 6.3300 | 6.5000 | 6.3300 | 6.5000 | +5.691% | 2 | 229 | +35.846% |
| 2026-10-05 | 6.4000 | 6.4000 | 6.0000 | 6.1500 | -9.559% | 19 | 248 | +43.577% |
| 2026-10-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -32.000% | 6 | 248 | +29.853% |
| 2026-09-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +37.931% | 3 | 245 | -11.700% |
| 2026-09-23 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -5.844% | 28 | 220 | +21.793% |
| 2026-09-21 | 7.7500 | 7.8000 | 7.7000 | 7.7000 | -12.994% | 54 | 199 | +14.675% |
| 2026-09-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.927% | 14 | 199 | -0.226% |
| 2026-09-17 | 8.3000 | 8.4000 | 8.0600 | 8.2000 | +2.500% | 33 | 187 | +7.683% |
| 2026-09-16 | 7.9500 | 8.0000 | 7.9000 | 8.0000 | -1.235% | 22 | 183 | +10.375% |
| 2026-09-15 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +1.887% | 46 | 183 | +9.012% |
| 2026-09-14 | 7.9500 | 8.2000 | 7.9500 | 7.9500 | +1.923% | 78 | 193 | +11.069% |
| 2026-09-11 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -10.857% | 25 | 169 | +13.205% |
| 2026-09-10 | 8.6000 | 8.7500 | 8.3500 | 8.7500 | +6.189% | 16 | 177 | +0.914% |
| 2026-09-09 | 8.4000 | 8.5000 | 8.2400 | 8.2400 | -7.416% | 47 | 149 | +7.160% |
| 2026-09-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 1 | 149 | -0.787% |
| 2026-09-01 | 8.7500 | 9.2000 | 8.7500 | 9.2000 | +15.723% | 3 | 149 | -4.022% |
| 2026-08-28 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +2.581% | 3 | 149 | +11.069% |
| 2026-08-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.333% | 2 | 149 | +13.935% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 1 | 149 | +17.733% |
| 2026-08-25 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | +10.945% | 17 | 133 | +19.324% |
| 2026-08-21 | 6.7500 | 6.7500 | 6.6700 | 6.6700 | -3.333% | 10 | 129 | +32.384% |
| 2026-08-20 | 6.7000 | 6.9400 | 6.7000 | 6.9000 | +1.471% | 13 | 117 | +27.971% |
| 2026-08-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -26.087% | 1 | 117 | +29.853% |
| 2026-08-11 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -3.665% | 21 | 96 | -4.022% |
| 2026-08-10 | 9.5500 | 9.5500 | 9.5000 | 9.5500 | 0.000% | 46 | 52 | -7.539% |
| 2026-08-07 | 9.5000 | 9.5500 | 9.4000 | 9.5500 | -6.647% | 52 | 8 | -7.539% |
| 2026-08-06 | 11.1800 | 11.3000 | 10.2300 | 10.2300 | -40.627% | 21 | 13 | -13.685% |
| 2026-07-10 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -17.243% | 1 | 14 | -48.752% |
| 2026-02-10 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +5.793% | 1 | 14 | -57.589% |
| 2026-02-02 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | +61.444% | 1 | 14 | -55.132% |
| 2026-01-08 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +7.496% | 3 | 14 | -27.564% |
| 2025-12-09 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -1.391% | 2 | 17 | -22.134% |
| 2025-12-08 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | -29.231% | 4 | 17 | -23.217% |
| 2025-11-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +18.787% | 15 | 14 | -45.662% |
| 2025-09-11 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +0.588% | 1 | 15 | -35.453% |
| 2025-09-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.410% | 15 | 16 | -35.074% |
| 2025-09-08 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | 0.000% | 1 | 1 | -33.509% |