U270521C00032000
U May 21 2027 32.00 Call
optionOPRA
EODOct 13, 2026
17.85USD3Vol67OI
U270521C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.847% | 3 | 66 | 0.000% |
| 2026-10-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +7.730% | 1 | 65 | +0.847% |
| 2026-10-02 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +10.417% | 1 | 65 | +8.643% |
| 2026-09-21 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -3.876% | 1 | 65 | +19.960% |
| 2026-09-14 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +9.787% | 5 | 65 | +15.310% |
| 2026-09-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -13.761% | 1 | 66 | +26.596% |
| 2026-08-31 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -6.838% | 2 | 64 | +9.174% |
| 2026-08-25 | 17.8400 | 17.8400 | 17.4300 | 17.5500 | -5.949% | 4 | 63 | +1.709% |
| 2026-08-20 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -1.789% | 1 | 63 | -4.341% |
| 2026-08-18 | 18.6800 | 19.0000 | 18.6800 | 19.0000 | +6.562% | 4 | 63 | -6.053% |
| 2026-08-17 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +8.985% | 1 | 62 | +0.112% |
| 2026-08-12 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +0.430% | 1 | 63 | +9.108% |
| 2026-08-07 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | +10.816% | 1 | 64 | +9.576% |
| 2026-08-06 | 15.0000 | 15.0000 | 14.5000 | 14.7000 | +27.053% | 9 | 62 | +21.429% |
| 2026-08-05 | 11.6800 | 11.6800 | 11.5700 | 11.5700 | +8.435% | 2 | 62 | +54.278% |
| 2026-08-04 | 10.6900 | 10.6900 | 10.6700 | 10.6700 | +13.511% | 2 | 62 | +67.291% |
| 2026-08-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.622% | 15 | 62 | +89.894% |
| 2026-07-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +18.895% | 1 | 63 | +92.973% |
| 2026-07-27 | 7.8000 | 7.8000 | 7.7800 | 7.7800 | +24.480% | 5 | 59 | +129.434% |
| 2026-07-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -23.313% | 1 | 59 | +185.600% |
| 2026-07-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.246% | 10 | 59 | +119.018% |
| 2026-07-13 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -12.581% | 2 | 58 | +119.557% |
| 2026-07-10 | 9.1900 | 9.3000 | 9.1900 | 9.3000 | +24.832% | 105 | 127 | +91.935% |
| 2026-07-07 | 7.9400 | 7.9400 | 7.4500 | 7.4500 | +3.616% | 17 | 113 | +139.597% |
| 2026-07-06 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +25.919% | 100 | 31 | +148.261% |
| 2026-06-25 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -6.852% | 3 | 28 | +212.609% |
| 2026-06-18 | 6.2500 | 6.2500 | 6.1300 | 6.1300 | -10.117% | 2 | 27 | +191.191% |
| 2026-06-16 | 6.8500 | 6.8500 | 6.8200 | 6.8200 | +2.556% | 2 | 26 | +161.730% |
| 2026-06-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +7.258% | 1 | 26 | +168.421% |
| 2026-06-10 | 6.7500 | 6.7500 | 6.2000 | 6.2000 | -31.492% | 2 | 24 | +187.903% |
| 2026-06-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 18 | 25 | +97.238% |
| 2026-05-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +10.000% | 1 | 24 | +102.841% |
| 2026-05-28 | 7.6400 | 8.0000 | 7.6400 | 8.0000 | +20.664% | 2 | 24 | +123.125% |
| 2026-05-26 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +3.594% | 1 | 23 | +169.231% |
| 2026-05-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +9.777% | 1 | 23 | +178.906% |
| 2026-05-11 | 6.0000 | 6.0000 | 5.8300 | 5.8300 | -33.371% | 4 | 21 | +206.175% |
| 2026-05-07 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +23.938% | 3 | 24 | +104.000% |
| 2026-05-04 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 0.000% | 1 | 23 | +152.833% |
| 2026-05-01 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +5.373% | 2 | 23 | +152.833% |
| 2026-04-30 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | -5.899% | 18 | 5 | +166.418% |
| 2026-04-28 | 7.0800 | 7.1200 | 7.0800 | 7.1200 | +12.480% | 3 | 4 | +150.702% |
| 2026-04-24 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +12.035% | 23 | 4 | +181.991% |
| 2026-04-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.048% | 1 | 26 | +215.929% |
| 2026-04-17 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +28.190% | 23 | 27 | +165.230% |
| 2026-04-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +25.000% | 1 | 4 | +240.000% |
| 2026-03-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +20.000% | 1 | 3 | +325.000% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 2 | 2 | +410.000% |
| 2026-02-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 0 | +449.231% |