U270521C00045000
U May 21 2027 45.00 Call
optionOPRA
EODOct 21, 2026
6.74USD+1.506%(+0.10)15Vol2,881OI
U270521C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.6300 | 6.7500 | 6.5600 | 6.7400 | +1.506% | 15 | 2,880 | 0.000% |
| 2026-10-20 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -0.896% | 1 | 2,880 | +1.506% |
| 2026-10-19 | 6.6200 | 6.7000 | 6.6200 | 6.7000 | -2.190% | 2 | 2,880 | +0.597% |
| 2026-10-16 | 7.6200 | 8.5000 | 6.8500 | 6.8500 | -10.223% | 52 | 2,891 | -1.606% |
| 2026-10-15 | 6.6000 | 8.0000 | 6.4000 | 7.6300 | +4.664% | 98 | 2,956 | -11.664% |
| 2026-10-14 | 9.3500 | 9.3500 | 7.2500 | 7.2900 | -29.904% | 26 | 2,954 | -7.545% |
| 2026-10-13 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -0.192% | 11 | 2,955 | -35.192% |
| 2026-10-12 | 10.9500 | 10.9500 | 10.3000 | 10.4200 | +0.676% | 24 | 2,954 | -35.317% |
| 2026-10-09 | 10.3900 | 10.3900 | 10.0500 | 10.3500 | +3.707% | 64 | 2,963 | -34.879% |
| 2026-10-08 | 10.1500 | 10.4500 | 9.9800 | 9.9800 | +9.912% | 56 | 2,963 | -32.465% |
| 2026-10-07 | 9.1300 | 9.1300 | 9.0800 | 9.0800 | -0.765% | 5 | 2,960 | -25.771% |
| 2026-10-06 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -8.500% | 3 | 2,962 | -26.339% |
| 2026-10-05 | 9.8500 | 10.1000 | 9.8500 | 10.0000 | +11.483% | 6 | 2,959 | -32.600% |
| 2026-10-02 | 9.1400 | 9.2800 | 8.9700 | 8.9700 | +11.706% | 3 | 2,957 | -24.861% |
| 2026-10-01 | 7.4900 | 8.0300 | 7.4900 | 8.0300 | +11.065% | 51 | 2,937 | -16.065% |
| 2026-09-30 | 7.1900 | 7.2300 | 7.1900 | 7.2300 | +11.231% | 20 | 2,927 | -6.777% |
| 2026-09-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 10 | 2,927 | +3.692% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.407% | 1 | 2,926 | -10.133% |
| 2026-09-24 | 8.2700 | 8.5000 | 7.2000 | 8.1000 | -10.000% | 19 | 2,932 | -16.790% |
| 2026-09-23 | 8.9500 | 9.0500 | 8.9500 | 9.0000 | +5.263% | 14 | 2,928 | -25.111% |
| 2026-09-21 | 7.4000 | 8.5500 | 7.4000 | 8.5500 | +14.152% | 14 | 2,942 | -21.170% |
| 2026-09-18 | 7.2500 | 7.4900 | 7.2500 | 7.4900 | -9.432% | 5 | 2,944 | -10.013% |
| 2026-09-17 | 8.4800 | 8.4800 | 8.2700 | 8.2700 | +1.472% | 2 | 2,944 | -18.501% |
| 2026-09-16 | 8.6100 | 8.6100 | 8.1500 | 8.1500 | -14.660% | 41 | 2,943 | -17.301% |
| 2026-09-11 | 9.1500 | 9.5500 | 9.1500 | 9.5500 | +16.463% | 79 | 2,939 | -29.424% |
| 2026-09-10 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | -7.135% | 70 | 2,948 | -17.805% |
| 2026-09-09 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +3.882% | 9 | 2,948 | -23.669% |
| 2026-09-08 | 8.4000 | 8.7500 | 8.4000 | 8.5000 | +7.188% | 8 | 2,951 | -20.706% |
| 2026-09-04 | 7.9000 | 7.9300 | 7.7600 | 7.9300 | +3.390% | 14 | 2,940 | -15.006% |
| 2026-09-03 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -2.788% | 10 | 2,930 | -12.125% |
| 2026-09-01 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -14.703% | 1 | 2,930 | -14.575% |
| 2026-08-28 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -1.070% | 74 | 2,912 | -27.135% |
| 2026-08-27 | 9.1500 | 9.3500 | 9.1500 | 9.3500 | -6.030% | 133 | 2,909 | -27.914% |
| 2026-08-26 | 10.1000 | 10.4000 | 9.9500 | 9.9500 | -5.328% | 4 | 2,910 | -32.261% |
| 2026-08-25 | 10.7700 | 10.7700 | 10.5100 | 10.5100 | -8.210% | 8 | 2,908 | -35.871% |
| 2026-08-24 | 11.4900 | 11.5200 | 11.1000 | 11.4500 | -1.293% | 31 | 2,935 | -41.135% |
| 2026-08-21 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | +1.310% | 5 | 2,938 | -41.897% |
| 2026-08-20 | 11.8600 | 11.8600 | 11.0500 | 11.4500 | -4.979% | 21 | 2,951 | -41.135% |
| 2026-08-19 | 12.1000 | 12.4000 | 11.6500 | 12.0500 | +0.668% | 42 | 2,954 | -44.066% |
| 2026-08-18 | 11.2500 | 12.1500 | 11.2500 | 11.9700 | +9.615% | 39 | 2,945 | -43.693% |
| 2026-08-17 | 11.2000 | 11.2000 | 10.8000 | 10.9200 | -7.458% | 29 | 2,967 | -38.278% |
| 2026-08-14 | 11.1500 | 11.8000 | 11.1500 | 11.8000 | +5.357% | 2 | 2,968 | -42.881% |
| 2026-08-13 | 10.5000 | 11.3000 | 10.5000 | 11.2000 | +6.161% | 902 | 3,735 | -39.821% |
| 2026-08-12 | 10.0000 | 10.5500 | 10.0000 | 10.5500 | +6.566% | 6,363 | 8,252 | -36.114% |
| 2026-08-11 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +3.125% | 3 | 8,252 | -31.919% |
| 2026-08-10 | 9.3500 | 10.2800 | 9.3500 | 9.6000 | -1.031% | 13 | 8,242 | -29.792% |
| 2026-08-07 | 9.9000 | 11.2000 | 9.5000 | 9.7000 | +7.778% | 29 | 8,226 | -30.515% |
| 2026-08-06 | 6.2000 | 9.5200 | 6.2000 | 9.0000 | +45.161% | 611 | 7,795 | -25.111% |
| 2026-08-05 | 6.8000 | 6.9000 | 6.2000 | 6.2000 | -3.125% | 156 | 7,790 | +8.710% |
| 2026-08-04 | 5.7000 | 6.6000 | 5.6500 | 6.4000 | +16.364% | 329 | 7,721 | +5.312% |
| 2026-08-03 | 4.5500 | 5.5800 | 4.5500 | 5.5000 | +17.021% | 538 | 7,215 | +22.545% |
| 2026-07-31 | 5.0000 | 5.0000 | 4.3000 | 4.7000 | -11.321% | 65 | 7,220 | +43.404% |
| 2026-07-30 | 5.1300 | 5.4400 | 4.8700 | 5.3000 | +3.922% | 6,174 | 2,052 | +27.170% |
| 2026-07-29 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | +13.333% | 5 | 2,047 | +32.157% |
| 2026-07-28 | 4.6000 | 4.7500 | 4.5000 | 4.5000 | +21.622% | 21 | 2,026 | +49.778% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 1 | 2,027 | +82.162% |
| 2026-07-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.698% | 20 | 2,017 | +75.065% |
| 2026-07-16 | 4.7000 | 4.7000 | 4.4000 | 4.4100 | -9.072% | 13 | 2,016 | +52.834% |
| 2026-07-14 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 0.000% | 22 | 2,036 | +38.969% |
| 2026-07-10 | 5.5000 | 5.5000 | 4.8500 | 4.8500 | +21.250% | 13 | 2,036 | +38.969% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +6.667% | 18 | 2,025 | +68.500% |
| 2026-07-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.295% | 20 | 2,006 | +79.733% |
| 2026-07-07 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +7.952% | 8 | 1,998 | +50.446% |
| 2026-07-02 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | -7.778% | 7 | 1,991 | +62.410% |
| 2026-07-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +20.000% | 7 | 1,991 | +49.778% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 1,991 | +79.733% |
| 2026-06-29 | 4.0000 | 4.0000 | 3.8000 | 3.8500 | +5.479% | 5 | 1,987 | +75.065% |
| 2026-06-23 | 3.2100 | 3.6500 | 3.2100 | 3.6500 | +8.631% | 422 | 1,608 | +84.658% |
| 2026-06-22 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -1.466% | 1 | 1,609 | +100.595% |
| 2026-06-18 | 3.1000 | 3.6900 | 3.1000 | 3.4100 | -14.750% | 204 | 1,417 | +97.654% |
| 2026-06-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 100 | 1,317 | +68.500% |
| 2026-06-12 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | +8.571% | 38 | 1,317 | +77.368% |
| 2026-06-11 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -15.254% | 2 | 1,317 | +92.571% |
| 2026-06-09 | 3.7500 | 4.1300 | 3.6000 | 4.1300 | -5.275% | 8 | 1,315 | +63.196% |
| 2026-06-08 | 4.6000 | 4.6000 | 4.3500 | 4.3600 | -6.034% | 43 | 1,323 | +54.587% |
| 2026-06-05 | 6.0500 | 6.0500 | 4.5000 | 4.6400 | -6.827% | 11 | 1,320 | +45.259% |
| 2026-06-04 | 4.9000 | 5.1000 | 4.8200 | 4.9800 | +8.972% | 1,333 | 1 | +35.341% |
| 2026-06-03 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 0.000% | 1 | 0 | +47.484% |