U270521C00030000
U May 21 2027 30.00 Call
optionOPRA
EODOct 22, 2026
14.10USD-4.472%(-0.66)9Vol95OI
U270521C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.472% | 9 | 95 | 0.000% |
| 2026-10-15 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -3.213% | 2 | 93 | -4.472% |
| 2026-10-14 | 14.7500 | 15.2500 | 14.7500 | 15.2500 | +1.599% | 4 | 93 | -7.541% |
| 2026-09-25 | 14.8000 | 15.0100 | 14.8000 | 15.0100 | -3.473% | 7 | 88 | -6.063% |
| 2026-09-24 | 16.9200 | 16.9200 | 15.5500 | 15.5500 | -9.382% | 11 | 83 | -9.325% |
| 2026-09-23 | 15.9800 | 17.1600 | 15.9800 | 17.1600 | -0.924% | 7 | 87 | -17.832% |
| 2026-09-11 | 17.3000 | 17.3200 | 17.3000 | 17.3200 | +3.095% | 3 | 87 | -18.591% |
| 2026-09-09 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +10.092% | 2 | 85 | -16.071% |
| 2026-09-03 | 15.2200 | 15.2600 | 15.2200 | 15.2600 | -22.929% | 2 | 86 | -7.602% |
| 2026-08-20 | 19.3500 | 19.8000 | 19.3500 | 19.8000 | -5.489% | 7 | 87 | -28.788% |
| 2026-08-19 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +11.793% | 1 | 87 | -32.697% |
| 2026-08-13 | 18.5000 | 18.7400 | 18.5000 | 18.7400 | +18.233% | 5 | 90 | -24.760% |
| 2026-08-06 | 15.6000 | 15.8500 | 15.6000 | 15.8500 | +28.653% | 2 | 90 | -11.041% |
| 2026-08-05 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +3.442% | 1 | 90 | +14.448% |
| 2026-08-04 | 11.6200 | 11.9100 | 11.6200 | 11.9100 | +12.358% | 2 | 91 | +18.388% |
| 2026-08-03 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +21.699% | 1 | 91 | +33.019% |
| 2026-07-31 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -12.900% | 1 | 91 | +61.883% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +42.857% | 1 | 90 | +41.000% |
| 2026-07-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -25.926% | 1 | 90 | +101.429% |
| 2026-07-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.780% | 4 | 86 | +49.206% |
| 2026-07-13 | 8.7000 | 8.9000 | 8.7000 | 8.8500 | -2.210% | 18 | 86 | +59.322% |
| 2026-07-10 | 10.0000 | 10.0000 | 9.0000 | 9.0500 | +6.221% | 7 | 84 | +55.801% |
| 2026-07-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +6.901% | 4 | 82 | +65.493% |
| 2026-07-06 | 8.5600 | 8.5600 | 7.9700 | 7.9700 | -0.994% | 30 | 54 | +76.913% |
| 2026-06-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +5.921% | 2 | 54 | +75.155% |
| 2026-06-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.556% | 2 | 54 | +85.526% |
| 2026-06-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 3 | 53 | +95.833% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -19.474% | 2 | 53 | +84.314% |
| 2026-06-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.486% | 1 | 53 | +48.421% |
| 2026-06-04 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +0.879% | 1 | 53 | +53.595% |
| 2026-06-02 | 9.7000 | 9.8000 | 9.1000 | 9.1000 | -11.650% | 4 | 55 | +54.945% |
| 2026-06-01 | 9.9000 | 10.4800 | 9.9000 | 10.3000 | +15.730% | 3 | 55 | +36.893% |
| 2026-05-29 | 8.7900 | 8.9000 | 8.6600 | 8.9000 | +4.706% | 5 | 53 | +58.427% |
| 2026-05-28 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | +13.333% | 21 | 38 | +65.882% |
| 2026-05-27 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | 0.000% | 5 | 38 | +88.000% |
| 2026-05-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 2 | 38 | +88.000% |
| 2026-05-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.475% | 10 | 31 | +116.923% |
| 2026-05-13 | 6.4000 | 6.9500 | 6.4000 | 6.9500 | -2.797% | 3 | 31 | +102.878% |
| 2026-05-11 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | +11.719% | 3 | 28 | +97.203% |
| 2026-05-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.882% | 70 | 98 | +120.312% |
| 2026-05-07 | 8.7000 | 8.8400 | 6.8000 | 6.8000 | -10.290% | 17 | 83 | +107.353% |
| 2026-05-04 | 7.6500 | 7.6800 | 7.5800 | 7.5800 | +0.397% | 3 | 83 | +86.016% |
| 2026-05-01 | 8.3000 | 8.3000 | 7.5500 | 7.5500 | +16.154% | 4 | 79 | +86.755% |
| 2026-04-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 30 | 79 | +116.923% |
| 2026-04-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.895% | 40 | 49 | +123.810% |
| 2026-04-17 | 7.3200 | 7.3200 | 6.8400 | 6.8400 | +38.182% | 4 | 9 | +106.140% |
| 2026-04-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.477% | 1 | 7 | +184.848% |
| 2026-04-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +42.667% | 1 | 7 | +163.551% |
| 2026-03-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 4 | 6 | +276.000% |
| 2026-03-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +28.125% | 2 | 6 | +243.902% |
| 2026-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 4 | 4 | +340.625% |