U270219C00045000
U Feb 19 2027 45.00 Call
optionOPRA
EODOct 20, 2026
4.18USD-27.304%(-1.57)3Vol2,020OI
U270219C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -27.304% | 3 | 2,033 | 0.000% |
| 2026-10-15 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +17.347% | 3 | 2,031 | -27.304% |
| 2026-10-14 | 5.7700 | 5.7700 | 4.9000 | 4.9000 | -37.975% | 11 | 2,029 | -14.694% |
| 2026-10-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 2 | 2,030 | -47.089% |
| 2026-10-12 | 7.8100 | 7.9000 | 7.8100 | 7.9000 | +5.333% | 31 | 2,014 | -47.089% |
| 2026-10-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 20 | 2,034 | -44.267% |
| 2026-10-08 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | +4.110% | 10 | 2,040 | -45.000% |
| 2026-10-07 | 6.8000 | 7.3000 | 6.8000 | 7.3000 | +5.036% | 7 | 2,039 | -42.740% |
| 2026-10-06 | 7.9000 | 7.9000 | 6.9500 | 6.9500 | -10.323% | 3 | 2,037 | -39.856% |
| 2026-10-05 | 7.2900 | 7.8000 | 7.2900 | 7.7500 | +15.499% | 17 | 2,035 | -46.065% |
| 2026-10-02 | 6.8000 | 7.0000 | 6.6500 | 6.7100 | +3.231% | 18 | 2,046 | -37.705% |
| 2026-10-01 | 5.7800 | 6.5000 | 5.7800 | 6.5000 | +20.370% | 5 | 2,046 | -35.692% |
| 2026-09-30 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +17.391% | 2 | 2,046 | -22.593% |
| 2026-09-28 | 4.8600 | 4.8600 | 4.6000 | 4.6000 | -17.857% | 6 | 2,046 | -9.130% |
| 2026-09-24 | 6.1700 | 6.8000 | 5.6000 | 5.6000 | -22.006% | 85 | 2,014 | -25.357% |
| 2026-09-23 | 6.6500 | 7.1800 | 6.5000 | 7.1800 | +20.067% | 23 | 2,002 | -41.783% |
| 2026-09-17 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +4.000% | 1 | 2,002 | -30.100% |
| 2026-09-16 | 6.3800 | 6.3800 | 5.7500 | 5.7500 | -8.000% | 2 | 2,002 | -27.304% |
| 2026-09-15 | 6.5800 | 6.5800 | 6.2500 | 6.2500 | -5.303% | 3 | 2,003 | -33.120% |
| 2026-09-14 | 6.6500 | 6.7500 | 6.4000 | 6.6000 | +1.538% | 9 | 1,998 | -36.667% |
| 2026-09-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 20 | 1,980 | -35.692% |
| 2026-09-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +14.286% | 1 | 1,980 | -34.688% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.532% | 4 | 1,980 | -25.357% |
| 2026-08-31 | 6.3600 | 6.3600 | 6.1900 | 6.1900 | -12.199% | 2 | 1,980 | -32.472% |
| 2026-08-27 | 7.5500 | 7.5500 | 7.0500 | 7.0500 | -22.527% | 16 | 1,971 | -40.709% |
| 2026-08-20 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | -4.412% | 16 | 1,971 | -54.066% |
| 2026-08-19 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +1.277% | 1 | 1,970 | -56.092% |
| 2026-08-18 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +4.329% | 4 | 1,970 | -55.532% |
| 2026-08-14 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +3.563% | 1 | 1,971 | -53.607% |
| 2026-08-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +11.825% | 2 | 1,971 | -51.954% |
| 2026-08-11 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -1.269% | 1 | 1,971 | -46.272% |
| 2026-08-10 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +0.254% | 2 | 1,971 | -46.954% |
| 2026-08-07 | 8.3000 | 8.3000 | 7.5000 | 7.8600 | +4.800% | 7 | 1,974 | -46.819% |
| 2026-08-06 | 7.0000 | 7.5000 | 6.3000 | 7.5000 | +48.515% | 45 | 1,964 | -44.267% |
| 2026-08-05 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | +10.262% | 16 | 1,971 | -17.228% |
| 2026-08-04 | 4.2500 | 4.6600 | 4.2500 | 4.5800 | +23.784% | 1,555 | 469 | -8.734% |
| 2026-08-03 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | +15.625% | 29 | 443 | +12.973% |
| 2026-07-31 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -15.789% | 25 | 430 | +30.625% |
| 2026-07-30 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | +17.647% | 92 | 353 | +10.000% |
| 2026-07-29 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +11.765% | 1 | 353 | +29.412% |
| 2026-07-27 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +25.108% | 2 | 351 | +44.637% |
| 2026-07-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -5.714% | 3 | 351 | +80.952% |
| 2026-07-22 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | -14.634% | 6 | 353 | +70.612% |
| 2026-07-21 | 2.8100 | 2.8700 | 2.8000 | 2.8700 | -4.333% | 7 | 355 | +45.645% |
| 2026-07-20 | 2.9100 | 3.0000 | 2.8000 | 3.0000 | +21.457% | 38 | 345 | +39.333% |
| 2026-07-17 | 2.5000 | 2.5500 | 2.4300 | 2.4700 | -11.470% | 62 | 307 | +69.231% |
| 2026-07-13 | 3.1000 | 3.1000 | 2.7900 | 2.7900 | -15.455% | 10 | 306 | +49.821% |
| 2026-07-10 | 3.7500 | 3.7500 | 3.3000 | 3.3000 | +8.197% | 3 | 306 | +26.667% |
| 2026-07-09 | 2.8200 | 3.0500 | 2.8200 | 3.0500 | +6.643% | 489 | 55 | +37.049% |
| 2026-07-07 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | +13.492% | 40 | 35 | +46.154% |
| 2026-07-06 | 2.7800 | 2.7800 | 2.5200 | 2.5200 | 0.000% | 30 | 5 | +65.873% |
| 2026-07-02 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -18.710% | 1 | 5 | +65.873% |
| 2026-07-01 | 2.9200 | 3.1000 | 2.9200 | 3.1000 | -3.727% | 2 | 3 | +34.839% |
| 2026-06-08 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -12.973% | 1 | 3 | +29.814% |
| 2026-06-05 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | +7.872% | 3 | 1 | +12.973% |
| 2026-06-03 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 0.000% | 1 | 0 | +21.866% |