U270219C00050000
U Feb 19 2027 50.00 Call
optionOPRA
EODOct 20, 2026
3.00USD+0.671%(+0.02)30Vol361OI
U270219C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 2.9100 | 3.0000 | 2.8000 | 3.0000 | +0.671% | 30 | 345 | 0.000% |
| 2026-10-19 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -0.667% | 2 | 344 | +0.671% |
| 2026-10-16 | 3.3900 | 3.4500 | 3.0000 | 3.0000 | -16.201% | 33 | 343 | 0.000% |
| 2026-10-15 | 2.5000 | 3.5800 | 2.5000 | 3.5800 | +8.485% | 12 | 336 | -16.201% |
| 2026-10-14 | 4.7000 | 4.7000 | 3.3000 | 3.3000 | -42.808% | 60 | 339 | -9.091% |
| 2026-10-13 | 5.8500 | 5.8500 | 5.7700 | 5.7700 | -1.871% | 6 | 336 | -48.007% |
| 2026-10-12 | 6.1000 | 6.1000 | 5.8800 | 5.8800 | -0.339% | 3 | 334 | -48.980% |
| 2026-10-09 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +6.115% | 2 | 332 | -49.153% |
| 2026-10-08 | 5.8000 | 6.1000 | 5.5500 | 5.5600 | +7.961% | 75 | 304 | -46.043% |
| 2026-10-07 | 4.9000 | 5.1500 | 4.9000 | 5.1500 | +3.000% | 2 | 302 | -41.748% |
| 2026-10-06 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -10.714% | 27 | 277 | -40.000% |
| 2026-10-05 | 5.5500 | 6.0500 | 5.5000 | 5.6000 | +49.333% | 43 | 271 | -46.429% |
| 2026-10-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.534% | 10 | 271 | -20.000% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -12.000% | 9 | 263 | -14.773% |
| 2026-09-25 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -4.762% | 3 | 261 | -25.000% |
| 2026-09-24 | 5.7100 | 5.7100 | 3.9000 | 4.2000 | +7.692% | 28 | 241 | -28.571% |
| 2026-09-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -15.948% | 20 | 241 | -23.077% |
| 2026-09-22 | 4.6700 | 4.6700 | 4.6400 | 4.6400 | -12.453% | 4 | 241 | -35.345% |
| 2026-09-11 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +15.217% | 2 | 241 | -43.396% |
| 2026-09-09 | 4.8700 | 4.8700 | 4.5000 | 4.6000 | -1.499% | 3 | 240 | -34.783% |
| 2026-09-08 | 4.4900 | 4.6700 | 4.4900 | 4.6700 | -1.059% | 3 | 237 | -35.760% |
| 2026-09-03 | 4.4500 | 5.1000 | 3.8000 | 4.7200 | +31.111% | 60 | 218 | -36.441% |
| 2026-09-02 | 4.1000 | 4.1000 | 3.6000 | 3.6000 | -14.286% | 9 | 225 | -16.667% |
| 2026-09-01 | 3.9500 | 4.3000 | 3.9500 | 4.2000 | -8.894% | 21 | 211 | -28.571% |
| 2026-08-31 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | -10.485% | 6 | 214 | -34.924% |
| 2026-08-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 214 | -41.748% |
| 2026-08-27 | 5.5500 | 5.6300 | 5.2500 | 5.3000 | -26.897% | 10 | 213 | -43.396% |
| 2026-08-21 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +5.072% | 19 | 199 | -58.621% |
| 2026-08-20 | 7.4500 | 7.5000 | 6.9000 | 6.9000 | -9.567% | 26 | 204 | -56.522% |
| 2026-08-18 | 6.9600 | 7.6300 | 6.9600 | 7.6300 | +0.793% | 6 | 203 | -60.682% |
| 2026-08-14 | 7.2500 | 7.5700 | 7.2500 | 7.5700 | +11.487% | 12 | 199 | -60.370% |
| 2026-08-13 | 6.4600 | 6.8500 | 6.4600 | 6.7900 | +2.879% | 10 | 190 | -55.817% |
| 2026-08-12 | 6.4100 | 6.6000 | 6.2000 | 6.6000 | +10.000% | 34 | 192 | -54.545% |
| 2026-08-10 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +3.448% | 5 | 195 | -50.000% |
| 2026-08-07 | 6.3800 | 7.0200 | 5.8000 | 5.8000 | +0.870% | 8 | 192 | -48.276% |
| 2026-08-06 | 4.7500 | 5.7500 | 4.6000 | 5.7500 | +45.570% | 48 | 162 | -47.826% |
| 2026-08-05 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 0.000% | 217 | 0 | -24.051% |