U270521C00050000
U May 21 2027 50.00 Call
optionOPRA
EODOct 21, 2026
5.42USD53Vol1,190OI
U270521C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.0500 | 5.4500 | 5.0500 | 5.4200 | +9.717% | 53 | 1,157 | 0.000% |
| 2026-10-20 | 5.0500 | 5.1200 | 4.8500 | 4.9400 | -10.182% | 12 | 1,149 | +9.717% |
| 2026-10-16 | 5.8500 | 5.8500 | 5.3000 | 5.5000 | -7.718% | 45 | 1,114 | -1.455% |
| 2026-10-15 | 5.5500 | 5.9600 | 5.5500 | 5.9600 | +1.017% | 12 | 1,103 | -9.060% |
| 2026-10-14 | 5.8000 | 5.9000 | 5.7400 | 5.9000 | -29.257% | 4 | 1,103 | -8.136% |
| 2026-10-12 | 8.4700 | 8.5000 | 8.3400 | 8.3400 | -0.714% | 5 | 1,101 | -35.012% |
| 2026-10-09 | 8.2500 | 8.6000 | 8.2500 | 8.4000 | +5.660% | 55 | 1,068 | -35.476% |
| 2026-10-08 | 8.3000 | 8.3000 | 7.9500 | 7.9500 | +6.000% | 132 | 1,134 | -31.824% |
| 2026-10-07 | 7.8000 | 8.0000 | 7.5000 | 7.5000 | 0.000% | 863 | 1,141 | -27.733% |
| 2026-10-06 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | -10.180% | 4 | 1,137 | -27.733% |
| 2026-10-05 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | +15.972% | 7 | 1,137 | -35.090% |
| 2026-10-02 | 7.3100 | 7.3100 | 7.1100 | 7.2000 | +1.695% | 6 | 1,136 | -24.722% |
| 2026-10-01 | 5.9100 | 7.1900 | 5.9100 | 7.0800 | +23.130% | 18 | 1,135 | -23.446% |
| 2026-09-30 | 5.4000 | 6.1500 | 5.4000 | 5.7500 | +13.412% | 66 | 1,119 | -5.739% |
| 2026-09-29 | 4.8700 | 5.2500 | 4.8700 | 5.0700 | -2.500% | 14 | 1,110 | +6.903% |
| 2026-09-28 | 5.3000 | 5.6000 | 5.0000 | 5.2000 | -13.333% | 75 | 1,097 | +4.231% |
| 2026-09-25 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | -9.091% | 42 | 1,088 | -9.667% |
| 2026-09-24 | 6.3800 | 7.3000 | 5.4000 | 6.6000 | -13.725% | 181 | 1,079 | -17.879% |
| 2026-09-23 | 6.4600 | 7.6500 | 6.4600 | 7.6500 | +19.159% | 708 | 560 | -29.150% |
| 2026-09-22 | 6.5400 | 6.6600 | 6.2500 | 6.4200 | -3.167% | 173 | 390 | -15.576% |
| 2026-09-21 | 6.2200 | 6.7000 | 6.2200 | 6.6300 | +15.304% | 392 | 147 | -18.250% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -25.806% | 3 | 145 | -5.739% |
| 2026-09-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 144 | -30.065% |
| 2026-09-11 | 7.0500 | 7.8500 | 7.0500 | 7.7500 | +13.971% | 47 | 124 | -30.065% |
| 2026-09-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 10 | 116 | -20.294% |
| 2026-09-03 | 6.2000 | 6.8000 | 6.2000 | 6.8000 | +7.087% | 6 | 111 | -20.294% |
| 2026-09-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 1 | 110 | -14.646% |
| 2026-08-31 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -11.258% | 4 | 109 | -19.104% |
| 2026-08-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -19.681% | 50 | 71 | -28.212% |
| 2026-08-24 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -7.389% | 2 | 69 | -42.340% |
| 2026-08-19 | 9.9000 | 10.1500 | 9.9000 | 10.1500 | 0.000% | 8 | 62 | -46.601% |
| 2026-08-18 | 10.0000 | 10.1500 | 9.7000 | 10.1500 | +14.045% | 10 | 58 | -46.601% |
| 2026-08-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.292% | 1 | 58 | -39.101% |
| 2026-08-14 | 9.4000 | 9.6000 | 9.4000 | 9.6000 | +5.727% | 4 | 57 | -43.542% |
| 2026-08-13 | 8.7900 | 9.0800 | 8.7900 | 9.0800 | +6.573% | 17 | 41 | -40.308% |
| 2026-08-12 | 8.3600 | 8.5200 | 8.3200 | 8.5200 | +5.970% | 10 | 31 | -36.385% |
| 2026-08-11 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +1.132% | 1 | 30 | -32.587% |
| 2026-08-10 | 8.4000 | 8.4000 | 7.9500 | 7.9500 | -0.749% | 3 | 29 | -31.824% |
| 2026-08-07 | 8.6100 | 8.6100 | 8.0100 | 8.0100 | +6.800% | 4 | 26 | -32.335% |
| 2026-08-06 | 6.8500 | 7.6500 | 6.8500 | 7.5000 | +47.059% | 22 | 5 | -27.733% |
| 2026-08-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 6 | 0 | +6.275% |