U270115P00050000
U Jan 15 2027 50.00 Put
optionOPRA
EODOct 21, 2026
10.25USD+4.061%(+0.40)3Vol11,419OI
U270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.4500 | 10.4500 | 10.2500 | 10.2500 | +4.061% | 3 | 11,418 | 0.000% |
| 2026-10-15 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.902% | 1 | 11,418 | +4.061% |
| 2026-10-14 | 8.7000 | 10.2500 | 8.7000 | 10.2500 | +39.456% | 2,109 | 9,311 | 0.000% |
| 2026-10-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.962% | 2 | 9,311 | +39.456% |
| 2026-10-12 | 7.2500 | 7.3000 | 7.2000 | 7.2800 | -2.933% | 925 | 8,400 | +40.797% |
| 2026-10-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 8,400 | +36.667% |
| 2026-10-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -12.644% | 1 | 8,401 | +34.868% |
| 2026-10-07 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | +1.754% | 2,008 | 6,393 | +17.816% |
| 2026-10-06 | 8.2700 | 8.5500 | 8.2200 | 8.5500 | +7.955% | 1,012 | 5,386 | +19.883% |
| 2026-10-05 | 8.1700 | 8.2000 | 7.8500 | 7.9200 | -11.508% | 5,042 | 414 | +29.419% |
| 2026-10-02 | 8.8000 | 8.9500 | 8.8000 | 8.9500 | -9.960% | 6 | 409 | +14.525% |
| 2026-10-01 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -8.891% | 3 | 409 | +3.119% |
| 2026-09-30 | 10.6600 | 10.9100 | 10.6500 | 10.9100 | -9.083% | 9 | 404 | -6.049% |
| 2026-09-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +26.984% | 2 | 406 | -14.583% |
| 2026-09-24 | 9.7000 | 9.7000 | 9.4500 | 9.4500 | +0.532% | 22 | 406 | +8.466% |
| 2026-09-23 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | -0.529% | 12 | 395 | +9.043% |
| 2026-09-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.061% | 2 | 395 | +8.466% |
| 2026-09-21 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | -5.288% | 13 | 382 | +4.061% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | +4.000% | 11 | 372 | -1.442% |
| 2026-09-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 2 | 372 | +2.500% |
| 2026-09-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 13 | 372 | +0.985% |
| 2026-09-14 | 10.2500 | 10.2500 | 9.9500 | 10.1500 | +4.639% | 22 | 370 | +0.985% |
| 2026-09-11 | 9.8500 | 9.9000 | 9.7000 | 9.7000 | -6.731% | 51 | 319 | +5.670% |
| 2026-09-09 | 10.5000 | 10.5500 | 10.4000 | 10.4000 | -5.455% | 26 | 285 | -1.442% |
| 2026-09-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.563% | 16 | 285 | -6.818% |
| 2026-08-31 | 10.7700 | 10.7700 | 10.5200 | 10.5200 | +8.230% | 3 | 287 | -2.567% |
| 2026-08-27 | 9.8500 | 9.8500 | 9.7200 | 9.7200 | +1.250% | 3 | 287 | +5.453% |
| 2026-08-26 | 9.4000 | 9.6000 | 9.4000 | 9.6000 | +3.226% | 15 | 288 | +6.771% |
| 2026-08-25 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +7.390% | 3 | 286 | +10.215% |
| 2026-08-24 | 8.7500 | 8.7500 | 8.6600 | 8.6600 | +3.095% | 3 | 284 | +18.360% |
| 2026-08-21 | 8.7500 | 8.8500 | 8.4000 | 8.4000 | -5.085% | 185 | 125 | +22.024% |
| 2026-08-20 | 8.9700 | 9.1000 | 8.8500 | 8.8500 | +5.988% | 5 | 123 | +15.819% |
| 2026-08-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -4.133% | 6 | 117 | +22.754% |
| 2026-08-18 | 8.7000 | 8.7100 | 8.7000 | 8.7100 | -6.344% | 4 | 119 | +17.681% |
| 2026-08-17 | 9.2000 | 9.3000 | 9.2000 | 9.3000 | +1.639% | 2 | 118 | +10.215% |
| 2026-08-14 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | -4.188% | 6 | 113 | +12.022% |
| 2026-08-13 | 9.9500 | 9.9500 | 9.5500 | 9.5500 | -13.575% | 6 | 108 | +7.330% |
| 2026-08-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.643% | 8 | 100 | -7.240% |
| 2026-08-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.155% | 5 | 95 | -9.692% |
| 2026-08-10 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -0.429% | 23 | 79 | -11.638% |
| 2026-08-07 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | -41.072% | 72 | 23 | -12.017% |
| 2026-07-28 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -3.561% | 1 | 24 | -48.154% |
| 2026-07-01 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.405% | 1 | 25 | -50.000% |
| 2026-05-07 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -2.245% | 1 | 26 | -57.203% |
| 2026-04-27 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -22.222% | 1 | 27 | -58.163% |
| 2026-03-19 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -0.316% | 1 | 27 | -67.460% |
| 2026-02-13 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +3.607% | 1 | 27 | -67.563% |
| 2026-02-12 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +2.867% | 1 | 27 | -66.393% |
| 2026-02-11 | 30.4100 | 30.4100 | 29.6500 | 29.6500 | +21.268% | 2 | 26 | -65.430% |
| 2026-02-09 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +11.086% | 2 | 24 | -58.078% |
| 2026-02-02 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -7.052% | 1 | 24 | -53.430% |
| 2026-01-30 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | +60.870% | 3 | 25 | -56.715% |
| 2026-01-23 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -5.216% | 15 | 22 | -30.367% |
| 2026-01-16 | 15.3800 | 15.5300 | 15.3800 | 15.5300 | +0.129% | 15 | 10 | -33.999% |
| 2026-01-14 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | +8.084% | 1 | 10 | -33.914% |
| 2025-12-18 | 13.9500 | 14.3500 | 13.9500 | 14.3500 | +12.992% | 2 | 9 | -28.571% |
| 2025-12-11 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.223% | 1 | 9 | -19.291% |
| 2025-12-08 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -19.636% | 1 | 8 | -22.700% |
| 2025-11-25 | 16.3000 | 16.5000 | 16.3000 | 16.5000 | -11.003% | 2 | 7 | -37.879% |
| 2025-11-03 | 18.5000 | 18.5400 | 18.5000 | 18.5400 | -0.856% | 2 | 6 | -44.714% |
| 2025-10-03 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +3.030% | 1 | 6 | -45.187% |
| 2025-10-02 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +18.318% | 1 | 5 | -43.526% |
| 2025-09-15 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -2.106% | 1 | 5 | -33.181% |
| 2025-09-11 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +1.097% | 1 | 6 | -34.588% |
| 2025-09-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -25.301% | 5 | 7 | -33.871% |
| 2025-08-05 | 20.6300 | 20.7500 | 20.6300 | 20.7500 | 0.000% | 3 | 2 | -50.602% |