U270521C00040000
U May 21 2027 40.00 Call
optionOPRA
EODOct 21, 2026
8.50USD-6.284%(-0.57)10Vol732OI
U270521C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.284% | 10 | 722 | 0.000% |
| 2026-10-16 | 9.8100 | 9.8100 | 9.0700 | 9.0700 | -9.300% | 2 | 721 | -6.284% |
| 2026-10-15 | 8.0000 | 10.0000 | 8.0000 | 10.0000 | +0.301% | 12 | 721 | -15.000% |
| 2026-10-14 | 10.5100 | 10.5100 | 9.9700 | 9.9700 | -21.804% | 5 | 717 | -14.744% |
| 2026-10-13 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -2.672% | 3 | 714 | -33.333% |
| 2026-10-12 | 12.6500 | 13.1500 | 12.6500 | 13.1000 | +3.557% | 6 | 718 | -35.115% |
| 2026-10-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -0.862% | 1 | 718 | -32.806% |
| 2026-10-08 | 12.9000 | 12.9000 | 12.7600 | 12.7600 | +4.590% | 3 | 719 | -33.386% |
| 2026-10-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.215% | 2 | 719 | -30.328% |
| 2026-10-05 | 12.2200 | 12.7000 | 12.2200 | 12.3500 | +12.273% | 19 | 721 | -31.174% |
| 2026-10-01 | 11.0000 | 11.0500 | 11.0000 | 11.0000 | +15.546% | 52 | 769 | -22.727% |
| 2026-09-30 | 9.6000 | 9.6500 | 9.5000 | 9.5200 | +17.531% | 8 | 767 | -10.714% |
| 2026-09-29 | 8.3500 | 8.3500 | 8.1000 | 8.1000 | -5.814% | 13 | 772 | +4.938% |
| 2026-09-28 | 9.0000 | 9.0000 | 8.4000 | 8.6000 | -7.527% | 18 | 761 | -1.163% |
| 2026-09-25 | 8.9500 | 9.5000 | 8.9500 | 9.3000 | +5.682% | 24 | 757 | -8.602% |
| 2026-09-24 | 11.1500 | 11.1500 | 8.2500 | 8.8000 | -21.917% | 64 | 742 | -3.409% |
| 2026-09-23 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +20.535% | 1 | 742 | -24.579% |
| 2026-09-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.500% | 8 | 734 | -9.091% |
| 2026-09-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.664% | 3 | 731 | -15.000% |
| 2026-09-11 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +2.170% | 2 | 733 | -21.514% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.474% | 2 | 731 | -19.811% |
| 2026-09-08 | 9.7500 | 10.5500 | 9.7500 | 10.5500 | +9.896% | 20 | 720 | -19.431% |
| 2026-09-02 | 9.7000 | 9.7000 | 9.5500 | 9.6000 | -23.200% | 207 | 546 | -11.458% |
| 2026-08-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.297% | 1 | 546 | -32.000% |
| 2026-08-26 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -6.160% | 3 | 546 | -31.118% |
| 2026-08-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -5.054% | 100 | 568 | -35.361% |
| 2026-08-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -1.353% | 1 | 569 | -38.628% |
| 2026-08-21 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +3.464% | 3 | 566 | -39.459% |
| 2026-08-20 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -6.927% | 1 | 566 | -37.362% |
| 2026-08-19 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +2.172% | 2 | 566 | -41.701% |
| 2026-08-18 | 14.1000 | 14.2700 | 14.1000 | 14.2700 | +9.181% | 2 | 567 | -40.434% |
| 2026-08-17 | 14.0100 | 14.0100 | 13.0700 | 13.0700 | -6.241% | 4 | 566 | -34.966% |
| 2026-08-14 | 13.8900 | 13.9400 | 13.6000 | 13.9400 | +8.906% | 3 | 565 | -39.024% |
| 2026-08-12 | 12.4100 | 12.8000 | 12.0000 | 12.8000 | +7.653% | 4 | 565 | -33.594% |
| 2026-08-11 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | 0.000% | 1 | 565 | -28.511% |
| 2026-08-10 | 11.7200 | 11.8900 | 11.4500 | 11.8900 | +7.117% | 5 | 565 | -28.511% |
| 2026-08-06 | 9.7200 | 11.6500 | 9.4300 | 11.1000 | +50.000% | 42 | 542 | -23.423% |
| 2026-08-05 | 8.0000 | 8.0000 | 7.4000 | 7.4000 | -6.918% | 290 | 347 | +14.865% |
| 2026-08-04 | 7.3200 | 8.0000 | 7.3000 | 7.9500 | +20.455% | 60 | 341 | +6.918% |
| 2026-08-03 | 6.6000 | 6.6500 | 6.6000 | 6.6000 | +10.368% | 229 | 226 | +28.788% |
| 2026-07-31 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -10.613% | 1 | 225 | +42.140% |
| 2026-07-30 | 6.5000 | 6.6900 | 6.3400 | 6.6900 | +26.705% | 7 | 222 | +27.055% |
| 2026-07-27 | 5.1300 | 5.3000 | 5.1300 | 5.2800 | +3.529% | 6 | 221 | +60.985% |
| 2026-07-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 3 | 221 | +66.667% |
| 2026-07-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.333% | 6 | 221 | +63.462% |
| 2026-07-15 | 6.0400 | 6.1300 | 6.0400 | 6.0700 | -1.301% | 3 | 220 | +40.033% |
| 2026-07-14 | 5.8700 | 6.1500 | 5.8700 | 6.1500 | -1.284% | 12 | 216 | +38.211% |
| 2026-07-10 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +38.444% | 1 | 215 | +36.437% |
| 2026-07-08 | 4.5000 | 4.5500 | 4.4500 | 4.5000 | -14.286% | 34 | 187 | +88.889% |
| 2026-07-06 | 4.6600 | 5.2500 | 4.6000 | 5.2500 | -3.670% | 32 | 157 | +61.905% |
| 2026-07-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.386% | 20 | 160 | +55.963% |
| 2026-07-01 | 5.7400 | 5.9000 | 5.6000 | 5.7000 | +16.327% | 47 | 161 | +49.123% |
| 2026-06-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 2 | 159 | +73.469% |
| 2026-06-29 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | +10.588% | 13 | 146 | +80.851% |
| 2026-06-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 145 | +100.000% |
| 2026-06-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.858% | 1 | 145 | +88.889% |
| 2026-06-16 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +1.702% | 1 | 145 | +77.824% |
| 2026-06-12 | 4.3500 | 4.7000 | 4.3500 | 4.7000 | +4.444% | 2 | 145 | +80.851% |
| 2026-06-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.667% | 1 | 146 | +88.889% |
| 2026-06-05 | 6.1300 | 6.1300 | 5.4000 | 5.4000 | -12.621% | 3 | 145 | +57.407% |
| 2026-06-04 | 5.9900 | 6.2000 | 5.9900 | 6.1800 | +10.160% | 11 | 155 | +37.540% |
| 2026-06-03 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -16.269% | 1 | 156 | +51.515% |
| 2026-06-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.586% | 3 | 156 | +26.866% |
| 2026-06-01 | 6.5700 | 7.2500 | 6.5700 | 7.2500 | +14.353% | 102 | 54 | +17.241% |
| 2026-05-29 | 6.3000 | 6.3400 | 6.0000 | 6.3400 | +15.273% | 14 | 50 | +34.069% |
| 2026-05-28 | 5.4400 | 5.5000 | 5.4400 | 5.5000 | +25.000% | 2 | 50 | +54.545% |
| 2026-05-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 2 | 50 | +93.182% |
| 2026-05-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.526% | 2 | 48 | +112.500% |
| 2026-05-18 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | +2.537% | 6 | 52 | +75.258% |
| 2026-05-14 | 4.7500 | 4.7500 | 4.6000 | 4.7300 | +10.000% | 3 | 49 | +79.704% |
| 2026-05-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 5 | 44 | +97.674% |
| 2026-05-11 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | -0.229% | 40 | 4 | +95.402% |
| 2026-05-08 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -12.800% | 2 | 3 | +94.954% |
| 2026-05-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 2 | 1 | +70.000% |
| 2026-05-04 | 5.0800 | 5.0800 | 4.9900 | 4.9900 | 0.000% | 2 | 0 | +70.341% |