U271217C00032000
U Dec 17 2027 32.00 Call
optionOPRA
InactiveOct 5, 2026
20.10USD+7.372%(+1.38)1Vol43OI
U271217C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +7.372% | 1 | 44 | 0.000% |
| 2026-10-02 | 19.0000 | 19.0000 | 18.7200 | 18.7200 | +25.134% | 5 | 44 | +7.372% |
| 2026-09-29 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -17.621% | 1 | 43 | +34.358% |
| 2026-09-22 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -1.035% | 5 | 43 | +10.683% |
| 2026-09-14 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -2.497% | 5 | 38 | +9.537% |
| 2026-09-11 | 17.8300 | 18.8300 | 17.8300 | 18.8200 | -15.034% | 5 | 37 | +6.801% |
| 2026-08-19 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +16.273% | 2 | 35 | -9.255% |
| 2026-08-11 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -2.308% | 2 | 35 | +5.512% |
| 2026-08-10 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 0.000% | 2 | 34 | +3.077% |
| 2026-08-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +21.875% | 1 | 34 | +3.077% |
| 2026-08-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.597% | 1 | 34 | +25.625% |
| 2026-08-05 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +15.528% | 1 | 34 | +41.450% |
| 2026-08-03 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.843% | 1 | 34 | +63.415% |
| 2026-07-30 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +22.041% | 2 | 34 | +68.060% |
| 2026-07-06 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +13.295% | 25 | 56 | +105.102% |
| 2026-06-26 | 9.0300 | 9.0300 | 8.6500 | 8.6500 | -5.154% | 2 | 56 | +132.370% |
| 2026-06-24 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +3.051% | 1 | 57 | +120.395% |
| 2026-06-23 | 8.8000 | 8.8500 | 8.4000 | 8.8500 | +6.627% | 29 | 38 | +127.119% |
| 2026-06-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +5.063% | 1 | 38 | +142.169% |
| 2026-06-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -24.833% | 5 | 38 | +154.430% |
| 2026-06-05 | 10.6000 | 10.6000 | 10.5100 | 10.5100 | -9.004% | 2 | 37 | +91.246% |
| 2026-06-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +13.014% | 2 | 37 | +74.026% |
| 2026-05-29 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +1.894% | 5 | 32 | +96.673% |
| 2026-05-28 | 10.2000 | 10.2000 | 10.0300 | 10.0300 | +20.843% | 3 | 31 | +100.399% |
| 2026-05-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.157% | 1 | 30 | +142.169% |
| 2026-05-07 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +33.231% | 1 | 30 | +132.102% |
| 2026-04-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +40.998% | 5 | 30 | +209.231% |
| 2026-03-23 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -20.654% | 1 | 30 | +336.009% |
| 2026-03-09 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +52.493% | 4 | 30 | +245.955% |
| 2026-02-24 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -13.409% | 6 | 34 | +427.559% |
| 2026-02-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.894% | 1 | 40 | +356.818% |
| 2026-02-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +13.556% | 1 | 40 | +293.346% |
| 2026-02-11 | 5.0900 | 5.0900 | 4.5000 | 4.5000 | -54.910% | 3 | 40 | +346.667% |
| 2026-02-10 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +30.458% | 1 | 41 | +101.403% |
| 2026-02-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.135% | 1 | 41 | +162.745% |
| 2026-02-04 | 7.6000 | 8.1500 | 7.6000 | 8.1500 | +1.242% | 12 | 41 | +146.626% |
| 2026-02-03 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -27.803% | 1 | 41 | +149.689% |
| 2026-02-02 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +6.393% | 1 | 41 | +80.269% |
| 2026-01-30 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -51.816% | 1 | 41 | +91.794% |
| 2026-01-15 | 20.7700 | 21.7500 | 20.7700 | 21.7500 | -9.975% | 24 | 40 | -7.586% |
| 2026-01-12 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +4.816% | 1 | 42 | -16.805% |
| 2026-01-07 | 23.1500 | 23.1500 | 23.0500 | 23.0500 | +1.856% | 10 | 42 | -12.798% |
| 2026-01-06 | 22.3700 | 22.6300 | 22.3700 | 22.6300 | -0.919% | 2 | 47 | -11.180% |
| 2026-01-02 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | +4.150% | 1 | 48 | -11.996% |
| 2025-12-30 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | -14.603% | 1 | 49 | -8.345% |
| 2025-12-12 | 25.7500 | 25.7500 | 25.6800 | 25.6800 | -7.125% | 6 | 48 | -21.729% |
| 2025-12-11 | 27.6200 | 27.6500 | 27.6200 | 27.6500 | +2.635% | 2 | 52 | -27.306% |
| 2025-12-10 | 27.3300 | 27.3300 | 26.9400 | 26.9400 | +3.021% | 12 | 52 | -25.390% |
| 2025-12-08 | 26.3500 | 26.3500 | 26.1500 | 26.1500 | +19.297% | 2 | 52 | -23.136% |
| 2025-12-04 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | +12.583% | 1 | 52 | -8.303% |
| 2025-11-24 | 18.9100 | 19.4700 | 18.9100 | 19.4700 | +4.960% | 2 | 53 | +3.236% |
| 2025-11-19 | 18.5200 | 18.5500 | 18.4000 | 18.5500 | -5.933% | 4 | 53 | +8.356% |
| 2025-11-05 | 19.2500 | 19.7200 | 19.2200 | 19.7200 | -11.171% | 20 | 53 | +1.927% |
| 2025-09-12 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -0.893% | 1 | 63 | -9.459% |
| 2025-09-10 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -5.085% | 1 | 64 | -10.268% |
| 2025-09-08 | 23.5000 | 23.6000 | 23.5000 | 23.6000 | +31.111% | 11 | 63 | -14.831% |
| 2025-08-22 | 18.6000 | 19.0000 | 17.8900 | 18.0000 | +10.227% | 18 | 53 | +11.667% |
| 2025-08-21 | 16.4000 | 16.5800 | 15.6800 | 16.3300 | +2.254% | 12 | 55 | +23.086% |
| 2025-08-20 | 16.5800 | 16.5800 | 15.8500 | 15.9700 | -12.108% | 12 | 57 | +25.861% |
| 2025-08-18 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +2.251% | 16 | 53 | +10.622% |
| 2025-08-14 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +33.609% | 4 | 53 | +13.112% |
| 2025-08-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.373% | 1 | 49 | +51.128% |
| 2025-08-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -20.462% | 1 | 48 | +66.805% |
| 2025-08-05 | 14.8700 | 15.1500 | 14.8700 | 15.1500 | +10.989% | 20 | 47 | +32.673% |
| 2025-08-04 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -19.135% | 16 | 34 | +47.253% |
| 2025-07-21 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +17.877% | 6 | 18 | +19.076% |
| 2025-07-16 | 14.3500 | 14.6000 | 14.1000 | 14.3200 | +20.437% | 4 | 14 | +40.363% |
| 2025-07-14 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +48.625% | 1 | 12 | +69.050% |
| 2025-06-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 12 | +151.250% |
| 2025-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -25.725% | 2 | 12 | +145.122% |
| 2025-06-04 | 10.2600 | 11.0400 | 10.2600 | 11.0400 | 0.000% | 10 | 10 | +82.065% |