U270521C00025000
U May 21 2027 25.00 Call
optionOPRA
EODOct 21, 2026
18.33USD+2.978%(+0.53)102Vol76OI
U270521C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 17.5200 | 18.3300 | 16.9500 | 18.3300 | +2.978% | 102 | 79 | 0.000% |
| 2026-10-19 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.488% | 1 | 80 | +2.978% |
| 2026-10-16 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -1.714% | 1 | 81 | +6.570% |
| 2026-10-15 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -15.049% | 50 | 131 | +4.743% |
| 2026-10-14 | 19.8200 | 20.6000 | 19.8200 | 20.6000 | -6.321% | 51 | 107 | -11.019% |
| 2026-10-06 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | -1.830% | 1 | 106 | -16.644% |
| 2026-10-05 | 21.2200 | 22.4000 | 21.2200 | 22.4000 | +6.161% | 2 | 104 | -18.170% |
| 2026-09-11 | 21.0600 | 21.1000 | 21.0600 | 21.1000 | +10.761% | 7 | 108 | -13.128% |
| 2026-09-04 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -19.688% | 5 | 103 | -3.780% |
| 2026-08-24 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | -2.064% | 4 | 103 | -22.723% |
| 2026-08-19 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | +3.064% | 3 | 105 | -24.319% |
| 2026-08-14 | 23.4500 | 23.5000 | 23.4500 | 23.5000 | +4.213% | 5 | 108 | -22.000% |
| 2026-08-13 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +3.774% | 1 | 108 | -18.714% |
| 2026-08-12 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +4.875% | 3 | 108 | -15.647% |
| 2026-08-11 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | +1.469% | 1 | 107 | -11.535% |
| 2026-08-07 | 19.9000 | 20.4200 | 19.9000 | 20.4200 | +0.840% | 2 | 109 | -10.235% |
| 2026-08-06 | 19.2800 | 20.2500 | 19.2000 | 20.2500 | +56.371% | 7 | 106 | -9.481% |
| 2026-07-30 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +42.464% | 1 | 107 | +41.544% |
| 2026-07-23 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -7.622% | 1 | 106 | +101.650% |
| 2026-07-22 | 9.8500 | 9.8500 | 9.8000 | 9.8400 | -4.928% | 10 | 111 | +86.280% |
| 2026-07-21 | 10.8000 | 11.0000 | 10.3500 | 10.3500 | -1.896% | 9 | 112 | +77.101% |
| 2026-07-20 | 10.7000 | 11.0000 | 10.5500 | 10.5500 | +9.896% | 22 | 120 | +73.744% |
| 2026-07-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -15.044% | 1 | 120 | +90.938% |
| 2026-07-15 | 11.3200 | 11.3700 | 11.3000 | 11.3000 | -3.004% | 10 | 123 | +62.212% |
| 2026-07-14 | 11.8000 | 11.8000 | 11.6500 | 11.6500 | +10.636% | 10 | 120 | +57.339% |
| 2026-07-09 | 10.5200 | 10.5300 | 10.5200 | 10.5300 | -0.095% | 2 | 120 | +74.074% |
| 2026-07-07 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +9.792% | 5 | 123 | +73.909% |
| 2026-07-06 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | -1.437% | 10 | 133 | +90.938% |
| 2026-06-30 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -22.080% | 5 | 130 | +88.193% |
| 2026-06-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.485% | 1 | 129 | +46.640% |
| 2026-05-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +10.748% | 2 | 129 | +54.684% |
| 2026-05-28 | 10.5800 | 10.7000 | 10.5800 | 10.7000 | +10.309% | 3 | 129 | +71.308% |
| 2026-05-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +7.182% | 1 | 128 | +88.969% |
| 2026-05-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +16.774% | 1 | 127 | +102.541% |
| 2026-05-22 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | -5.488% | 6 | 125 | +136.516% |
| 2026-05-19 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.392% | 20 | 133 | +123.537% |
| 2026-05-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.848% | 7 | 140 | +102.541% |
| 2026-05-11 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -9.332% | 70 | 140 | +114.386% |
| 2026-05-08 | 9.3000 | 9.4300 | 9.3000 | 9.4300 | -4.167% | 58 | 182 | +94.380% |
| 2026-05-04 | 9.1500 | 9.8500 | 9.1500 | 9.8400 | +15.765% | 4 | 183 | +86.280% |
| 2026-04-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.000% | 6 | 185 | +115.647% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 1 | 184 | +83.300% |
| 2026-04-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 184 | +92.947% |
| 2026-04-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.372% | 1 | 183 | +92.947% |
| 2026-04-15 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +21.857% | 1 | 182 | +114.889% |
| 2026-04-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 4 | 181 | +161.857% |
| 2026-04-10 | 5.7200 | 6.0000 | 5.7200 | 6.0000 | -7.692% | 18 | 169 | +205.500% |
| 2026-04-09 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | -4.412% | 5 | 169 | +182.000% |
| 2026-04-08 | 6.9700 | 6.9700 | 6.8000 | 6.8000 | +7.087% | 21 | 165 | +169.559% |
| 2026-04-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.569% | 6 | 145 | +188.661% |
| 2026-04-01 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +80.789% | 5 | 139 | +166.812% |
| 2026-03-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 1 | 139 | +382.368% |
| 2026-03-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -21.311% | 10 | 139 | +281.875% |
| 2026-03-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.007% | 1 | 135 | +200.492% |
| 2026-03-09 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +33.482% | 4 | 135 | +206.522% |
| 2026-03-02 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | -2.820% | 11 | 135 | +309.152% |
| 2026-02-27 | 4.8000 | 4.8000 | 4.6100 | 4.6100 | +7.209% | 20 | 134 | +297.614% |
| 2026-02-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 2 | 138 | +326.279% |
| 2026-02-24 | 3.7500 | 4.2500 | 3.7500 | 4.2500 | +19.048% | 620 | 138 | +331.294% |
| 2026-02-23 | 4.0000 | 4.0000 | 3.5700 | 3.5700 | -18.864% | 44 | 99 | +413.445% |
| 2026-02-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 25 | 60 | +316.591% |
| 2026-02-19 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 0.000% | 35 | 35 | +302.857% |