U270219C00030000
U Feb 19 2027 30.00 Call
optionOPRA
EODOct 21, 2026
12.00USD-1.559%(-0.19)1Vol99OI
U270219C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.559% | 1 | 100 | 0.000% |
| 2026-10-20 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -16.335% | 1 | 100 | -1.559% |
| 2026-09-24 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -8.192% | 10 | 110 | -17.639% |
| 2026-09-23 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +6.510% | 10 | 100 | -24.386% |
| 2026-09-16 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.269% | 5 | 105 | -19.463% |
| 2026-09-09 | 14.6500 | 14.8600 | 14.6500 | 14.8600 | -15.807% | 6 | 103 | -19.246% |
| 2026-08-25 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -4.543% | 1 | 104 | -32.011% |
| 2026-08-20 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | +3.876% | 1 | 104 | -35.100% |
| 2026-08-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +17.414% | 1 | 105 | -32.584% |
| 2026-08-07 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +7.138% | 1 | 105 | -20.844% |
| 2026-08-06 | 13.7700 | 14.1500 | 13.7600 | 14.1500 | +38.454% | 7 | 106 | -15.194% |
| 2026-08-04 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +81.528% | 2 | 108 | +17.417% |
| 2026-07-23 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -13.385% | 1 | 108 | +113.144% |
| 2026-07-17 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | -3.988% | 5 | 113 | +84.615% |
| 2026-07-07 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +2.266% | 5 | 118 | +77.253% |
| 2026-07-06 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +2.795% | 100 | 168 | +81.269% |
| 2026-07-02 | 6.4000 | 6.5000 | 6.3000 | 6.4400 | -11.172% | 143 | 170 | +86.335% |
| 2026-07-01 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +23.090% | 1 | 170 | +65.517% |
| 2026-06-23 | 5.6800 | 5.9000 | 5.6800 | 5.8900 | +8.672% | 5 | 171 | +103.735% |
| 2026-06-22 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -11.148% | 1 | 170 | +121.402% |
| 2026-06-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.667% | 1 | 169 | +96.721% |
| 2026-06-08 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -5.670% | 1 | 169 | +63.934% |
| 2026-06-04 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +5.578% | 1 | 169 | +54.639% |
| 2026-06-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -12.811% | 1 | 170 | +63.265% |
| 2026-06-02 | 8.4000 | 8.4300 | 8.4000 | 8.4300 | -9.355% | 2 | 172 | +42.349% |
| 2026-06-01 | 8.5400 | 9.3000 | 8.5400 | 9.3000 | +32.857% | 11 | 183 | +29.032% |
| 2026-05-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +14.754% | 10 | 173 | +71.429% |
| 2026-05-27 | 6.1800 | 6.1800 | 6.1000 | 6.1000 | +1.667% | 110 | 63 | +96.721% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +21.457% | 4 | 67 | +100.000% |
| 2026-05-21 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -20.323% | 2 | 68 | +142.915% |
| 2026-05-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +12.727% | 1 | 67 | +93.548% |
| 2026-05-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 4 | 63 | +118.182% |
| 2026-05-11 | 5.6800 | 5.6800 | 5.5000 | 5.5000 | -13.793% | 3 | 62 | +118.182% |
| 2026-05-08 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -5.481% | 3 | 59 | +88.088% |
| 2026-05-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +25.000% | 1 | 58 | +77.778% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.338% | 5 | 58 | +122.222% |
| 2026-04-17 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +3.183% | 2 | 63 | +94.805% |
| 2026-04-16 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +18.218% | 1 | 64 | +101.005% |
| 2026-04-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +16.898% | 2 | 64 | +137.624% |
| 2026-04-13 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | +6.667% | 3 | 64 | +177.778% |
| 2026-04-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.955% | 1 | 65 | +196.296% |
| 2026-03-31 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +25.714% | 3 | 66 | +172.727% |
| 2026-03-30 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | +30.597% | 5 | 67 | +242.857% |
| 2026-03-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +21.818% | 5 | 71 | +347.761% |
| 2026-03-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -20.000% | 2 | 76 | +445.455% |
| 2026-03-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 3 | 74 | +336.364% |
| 2026-03-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.966% | 7 | 74 | +300.000% |
| 2026-03-17 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 2 | 81 | +236.134% |
| 2026-03-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 4 | 80 | +242.857% |
| 2026-03-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.000% | 1 | 76 | +263.636% |
| 2026-03-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +10.294% | 1 | 75 | +220.000% |
| 2026-03-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +18.056% | 1 | 75 | +252.941% |
| 2026-03-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -16.522% | 1 | 75 | +316.667% |
| 2026-02-26 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +18.966% | 50 | 74 | +247.826% |
| 2026-02-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +6.618% | 1 | 25 | +313.793% |
| 2026-02-24 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | +18.261% | 4 | 25 | +341.176% |
| 2026-02-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.968% | 1 | 22 | +421.739% |
| 2026-02-20 | 2.5300 | 2.7700 | 2.5300 | 2.7700 | -7.047% | 5 | 21 | +333.213% |
| 2026-02-18 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.706% | 1 | 17 | +302.685% |
| 2026-02-17 | 3.2000 | 3.2000 | 2.8200 | 2.9300 | 0.000% | 16 | 0 | +309.556% |