U271217C00035000
U Dec 17 2027 35.00 Call
optionOPRA
InactiveOct 8, 2026
18.85USD+4.722%(+0.85)1Vol577OI
U271217C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +4.722% | 1 | 578 | 0.000% |
| 2026-10-07 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.215% | 5 | 583 | +4.722% |
| 2026-10-02 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +5.134% | 1 | 583 | +7.041% |
| 2026-10-01 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +19.643% | 1 | 584 | +12.537% |
| 2026-09-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.356% | 5 | 584 | +34.643% |
| 2026-09-28 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -13.432% | 1 | 583 | +34.164% |
| 2026-09-21 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -4.809% | 1 | 584 | +16.143% |
| 2026-09-16 | 16.9000 | 17.0500 | 16.9000 | 17.0500 | +5.247% | 38 | 584 | +10.557% |
| 2026-09-08 | 14.8000 | 16.2000 | 14.8000 | 16.2000 | 0.000% | 2 | 583 | +16.358% |
| 2026-09-03 | 15.8500 | 16.2000 | 15.8500 | 16.2000 | +9.831% | 2 | 584 | +16.358% |
| 2026-09-02 | 14.8800 | 15.4000 | 14.7500 | 14.7500 | -2.961% | 3 | 585 | +27.797% |
| 2026-09-01 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.797% | 4 | 581 | +24.013% |
| 2026-08-31 | 15.9000 | 15.9000 | 15.8000 | 15.8000 | -10.227% | 2 | 582 | +19.304% |
| 2026-08-27 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | -15.588% | 6 | 581 | +7.102% |
| 2026-08-19 | 20.4500 | 20.8500 | 20.4500 | 20.8500 | +6.923% | 7 | 582 | -9.592% |
| 2026-08-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +7.025% | 1 | 581 | -3.333% |
| 2026-08-11 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +2.880% | 200 | 581 | +3.458% |
| 2026-08-10 | 17.2500 | 17.7100 | 17.2500 | 17.7100 | +1.142% | 203 | 700 | +6.437% |
| 2026-08-07 | 18.2200 | 18.2200 | 17.0400 | 17.5100 | +5.165% | 129 | 770 | +7.653% |
| 2026-08-06 | 14.8000 | 16.6500 | 14.8000 | 16.6500 | +27.002% | 111 | 770 | +13.213% |
| 2026-08-05 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +5.726% | 64 | 770 | +43.783% |
| 2026-08-04 | 11.5300 | 12.4000 | 11.5300 | 12.4000 | +10.222% | 222 | 770 | +52.016% |
| 2026-08-03 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +11.386% | 1 | 770 | +67.556% |
| 2026-07-31 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.821% | 1 | 770 | +86.634% |
| 2026-07-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +12.563% | 4 | 774 | +68.304% |
| 2026-07-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +25.790% | 20 | 774 | +89.447% |
| 2026-07-24 | 8.4500 | 8.4500 | 7.8800 | 7.9100 | -15.401% | 82 | 748 | +138.306% |
| 2026-07-16 | 9.9000 | 9.9000 | 9.3500 | 9.3500 | -7.426% | 24 | 738 | +101.604% |
| 2026-07-14 | 10.2000 | 10.3300 | 9.9500 | 10.1000 | +6.653% | 4 | 739 | +86.634% |
| 2026-07-13 | 9.1500 | 9.4700 | 9.1500 | 9.4700 | -6.052% | 2 | 740 | +99.050% |
| 2026-07-10 | 10.3400 | 10.3400 | 10.0800 | 10.0800 | +18.588% | 101 | 738 | +87.004% |
| 2026-06-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 17 | 738 | +121.765% |
| 2026-06-26 | 7.6500 | 8.1000 | 7.6500 | 8.0500 | +9.673% | 22 | 738 | +134.161% |
| 2026-06-22 | 7.5500 | 8.0500 | 7.3400 | 7.3400 | -2.523% | 3 | 739 | +156.812% |
| 2026-06-18 | 7.1500 | 7.5300 | 7.1500 | 7.5300 | -6.460% | 17 | 739 | +150.332% |
| 2026-06-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.306% | 1 | 739 | +134.161% |
| 2026-06-16 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +3.648% | 1 | 739 | +128.762% |
| 2026-06-12 | 7.5300 | 7.9500 | 7.5300 | 7.9500 | +7.724% | 2 | 739 | +137.107% |
| 2026-06-10 | 7.9600 | 8.4000 | 7.3500 | 7.3800 | -16.985% | 10 | 737 | +155.420% |
| 2026-06-09 | 8.7500 | 8.8900 | 8.7500 | 8.8900 | -4.409% | 2 | 737 | +112.036% |
| 2026-06-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.208% | 18 | 737 | +102.688% |
| 2026-06-05 | 9.7000 | 9.7000 | 9.2000 | 9.5100 | -7.759% | 6 | 736 | +98.212% |
| 2026-06-03 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +3.100% | 20 | 736 | +82.832% |
| 2026-06-02 | 9.8900 | 10.0000 | 9.8900 | 10.0000 | -7.493% | 64 | 736 | +88.500% |
| 2026-06-01 | 10.4100 | 10.8100 | 10.2000 | 10.8100 | +10.194% | 44 | 770 | +74.376% |
| 2026-05-29 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +8.638% | 2 | 769 | +92.151% |
| 2026-05-28 | 8.8500 | 9.0300 | 8.8500 | 9.0300 | +27.183% | 11 | 768 | +108.749% |
| 2026-05-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.190% | 2 | 770 | +165.493% |
| 2026-05-14 | 7.5800 | 7.6500 | 7.5800 | 7.6500 | +4.795% | 2 | 768 | +146.405% |
| 2026-05-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -26.039% | 1 | 769 | +158.219% |
| 2026-05-07 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +44.510% | 1 | 769 | +90.983% |
| 2026-04-24 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +5.891% | 23 | 769 | +175.988% |
| 2026-04-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +14.159% | 1 | 746 | +192.248% |
| 2026-04-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 1 | 746 | +233.628% |
| 2026-03-31 | 5.0500 | 6.0500 | 5.0500 | 6.0500 | +34.444% | 70 | 746 | +211.570% |
| 2026-03-30 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | +19.363% | 96 | 732 | +318.889% |
| 2026-03-25 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -11.710% | 1 | 732 | +400.000% |
| 2026-03-23 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.234% | 1 | 733 | +341.452% |
| 2026-03-20 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -3.604% | 2 | 733 | +340.421% |
| 2026-03-19 | 4.6000 | 4.6000 | 4.4400 | 4.4400 | -6.526% | 5 | 735 | +324.550% |
| 2026-03-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.321% | 6 | 735 | +296.842% |
| 2026-03-09 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +6.408% | 1 | 735 | +243.978% |
| 2026-03-04 | 4.5800 | 5.1500 | 4.5800 | 5.1500 | +37.333% | 49 | 739 | +266.019% |
| 2026-03-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 1 | 739 | +402.667% |
| 2026-02-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.710% | 93 | 739 | +377.215% |
| 2026-02-26 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -0.465% | 2 | 646 | +340.421% |
| 2026-02-25 | 3.9400 | 4.3000 | 3.8400 | 4.3000 | +7.500% | 23 | 643 | +338.372% |
| 2026-02-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 7 | 643 | +371.250% |
| 2026-02-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.375% | 2 | 643 | +409.459% |
| 2026-02-13 | 4.2500 | 4.2500 | 3.7900 | 3.7900 | -8.675% | 2 | 643 | +397.361% |
| 2026-02-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +9.211% | 1 | 643 | +354.217% |
| 2026-02-11 | 4.5900 | 4.5900 | 3.2500 | 3.8000 | -60.458% | 8 | 643 | +396.053% |
| 2026-02-10 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +39.884% | 1 | 647 | +96.150% |
| 2026-02-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.241% | 3 | 646 | +174.381% |
| 2026-02-04 | 6.2800 | 7.5800 | 6.2800 | 7.2500 | +1.399% | 14 | 646 | +160.000% |
| 2026-02-03 | 7.0300 | 7.1500 | 6.8500 | 7.1500 | -23.855% | 10 | 645 | +163.636% |
| 2026-02-02 | 9.1500 | 9.3900 | 9.1500 | 9.3900 | -6.100% | 2 | 643 | +100.745% |
| 2026-01-30 | 13.1000 | 13.1000 | 10.0000 | 10.0000 | -41.691% | 2 | 643 | +88.500% |
| 2026-01-20 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -15.099% | 1 | 642 | +9.913% |
| 2026-01-15 | 20.2000 | 20.2000 | 20.1500 | 20.2000 | -6.697% | 22 | 642 | -6.683% |
| 2026-01-07 | 21.7000 | 21.7000 | 21.6500 | 21.6500 | +0.278% | 20 | 642 | -12.933% |
| 2026-01-06 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +0.419% | 15 | 642 | -12.691% |
| 2026-01-05 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.623% | 1 | 627 | -12.326% |
| 2025-12-30 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -11.308% | 1 | 627 | -8.273% |
| 2025-12-15 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | -14.470% | 2 | 627 | -18.645% |
| 2025-12-11 | 27.0900 | 27.0900 | 27.0900 | 27.0900 | +26.589% | 1 | 627 | -30.417% |
| 2025-12-02 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +11.111% | 2 | 627 | -11.916% |
| 2025-12-01 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -4.322% | 1 | 627 | -2.129% |
| 2025-11-26 | 19.9000 | 20.1300 | 19.9000 | 20.1300 | +10.909% | 8 | 634 | -6.359% |
| 2025-11-24 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -0.711% | 1 | 634 | +3.857% |
| 2025-11-20 | 18.2000 | 18.2800 | 18.1900 | 18.2800 | +17.935% | 7 | 634 | +3.118% |
| 2025-11-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.405% | 1 | 641 | +21.613% |
| 2025-11-07 | 17.0900 | 17.3000 | 17.0900 | 17.3000 | +0.581% | 18 | 642 | +8.960% |
| 2025-11-05 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +20.956% | 20 | 658 | +9.593% |
| 2025-11-04 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -11.732% | 2 | 678 | +32.560% |
| 2025-10-28 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -6.609% | 2 | 680 | +17.008% |
| 2025-10-27 | 17.1000 | 17.2500 | 17.1000 | 17.2500 | +2.679% | 25 | 705 | +9.275% |
| 2025-10-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +9.804% | 2 | 705 | +12.202% |
| 2025-10-21 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +8.742% | 2 | 705 | +23.203% |
| 2025-10-17 | 14.1600 | 14.1600 | 14.0700 | 14.0700 | +2.327% | 3 | 703 | +33.973% |
| 2025-10-16 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -10.131% | 1 | 703 | +37.091% |
| 2025-10-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -6.707% | 3 | 703 | +23.203% |
| 2025-10-09 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +8.466% | 4 | 703 | +14.939% |
| 2025-10-07 | 15.7400 | 15.7400 | 15.1200 | 15.1200 | -12.093% | 10 | 715 | +24.669% |
| 2025-10-02 | 16.9500 | 17.2900 | 16.9500 | 17.2000 | +4.242% | 7 | 715 | +9.593% |
| 2025-10-01 | 17.3200 | 17.3200 | 16.5000 | 16.5000 | -5.281% | 22 | 708 | +14.242% |
| 2025-09-30 | 18.7500 | 18.7700 | 17.4200 | 17.4200 | -19.352% | 22 | 686 | +8.209% |
| 2025-09-24 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -4.930% | 1 | 696 | -12.731% |
| 2025-09-23 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +2.527% | 1 | 697 | -17.033% |
| 2025-09-18 | 21.6900 | 22.1600 | 21.5000 | 22.1600 | -2.163% | 6 | 697 | -14.937% |
| 2025-09-17 | 22.5500 | 22.6500 | 22.5500 | 22.6500 | -3.412% | 2 | 696 | -16.777% |
| 2025-09-15 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +13.285% | 1 | 695 | -19.616% |
| 2025-09-12 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.870% | 1 | 696 | -8.937% |
| 2025-09-10 | 21.6800 | 21.7200 | 20.3200 | 20.3200 | -7.002% | 11 | 696 | -7.234% |
| 2025-09-09 | 22.2000 | 22.2000 | 21.8500 | 21.8500 | -4.209% | 9 | 705 | -13.730% |
| 2025-09-08 | 21.5100 | 22.8100 | 21.5100 | 22.8100 | +9.928% | 30 | 707 | -17.361% |
| 2025-09-05 | 19.5000 | 20.7500 | 19.5000 | 20.7500 | +18.911% | 14 | 697 | -9.157% |
| 2025-09-03 | 17.7400 | 17.7400 | 17.4500 | 17.4500 | -2.241% | 33 | 707 | +8.023% |
| 2025-09-02 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -4.341% | 2 | 710 | +5.602% |
| 2025-08-28 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -0.214% | 1 | 712 | +1.018% |
| 2025-08-26 | 18.7500 | 18.7500 | 18.7000 | 18.7000 | +3.889% | 3 | 715 | +0.802% |
| 2025-08-25 | 17.0800 | 18.0000 | 17.0800 | 18.0000 | +4.530% | 11 | 715 | +4.722% |
| 2025-08-22 | 17.5000 | 17.8000 | 17.2200 | 17.2200 | +15.570% | 26 | 704 | +9.466% |
| 2025-08-20 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | -5.397% | 11 | 700 | +26.510% |
| 2025-08-19 | 16.0000 | 16.4000 | 15.7500 | 15.7500 | -3.670% | 5 | 689 | +19.683% |
| 2025-08-18 | 16.0800 | 16.3500 | 16.0800 | 16.3500 | -0.305% | 2 | 685 | +15.291% |
| 2025-08-15 | 16.6000 | 16.7000 | 16.4000 | 16.4000 | +3.666% | 3 | 684 | +14.939% |
| 2025-08-14 | 16.1000 | 16.1000 | 15.6500 | 15.8200 | -1.739% | 27 | 683 | +19.153% |
| 2025-08-13 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +7.333% | 2 | 660 | +17.081% |
| 2025-08-12 | 14.2400 | 15.0000 | 14.2400 | 15.0000 | +12.697% | 7 | 658 | +25.667% |
| 2025-08-11 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -0.300% | 1 | 661 | +41.623% |
| 2025-08-08 | 14.0000 | 14.0000 | 13.3500 | 13.3500 | +2.692% | 5 | 661 | +41.199% |
| 2025-08-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +18.721% | 5 | 661 | +45.000% |
| 2025-08-06 | 14.3000 | 14.3000 | 10.9500 | 10.9500 | -22.064% | 12 | 661 | +72.146% |
| 2025-08-05 | 14.0000 | 14.0500 | 13.8200 | 14.0500 | +3.843% | 25 | 650 | +34.164% |
| 2025-08-04 | 13.3400 | 13.5700 | 13.2000 | 13.5300 | +13.222% | 4 | 655 | +39.320% |
| 2025-08-01 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -13.718% | 1 | 656 | +57.741% |
| 2025-07-31 | 13.2500 | 14.5000 | 13.2500 | 13.8500 | +6.538% | 25 | 656 | +36.101% |
| 2025-07-29 | 13.4600 | 13.4600 | 13.0000 | 13.0000 | -0.383% | 4 | 661 | +45.000% |
| 2025-07-28 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | -2.974% | 2 | 657 | +44.444% |
| 2025-07-24 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.241% | 3 | 657 | +40.149% |
| 2025-07-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.414% | 5 | 654 | +30.000% |
| 2025-07-21 | 16.4000 | 16.4000 | 15.2300 | 15.3300 | -2.975% | 5 | 659 | +22.962% |
| 2025-07-18 | 15.5700 | 15.8000 | 15.5700 | 15.8000 | -5.105% | 16 | 654 | +19.304% |
| 2025-07-17 | 17.0800 | 17.2700 | 16.6500 | 16.6500 | +21.533% | 34 | 638 | +13.213% |
| 2025-07-16 | 12.5000 | 14.1500 | 12.0000 | 13.7000 | +22.321% | 630 | 646 | +37.591% |
| 2025-07-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +7.692% | 1 | 36 | +68.304% |
| 2025-07-11 | 10.8000 | 10.8000 | 10.4000 | 10.4000 | -1.887% | 15 | 35 | +81.250% |
| 2025-07-09 | 10.9200 | 11.1100 | 10.6000 | 10.6000 | +6.000% | 7 | 20 | +77.830% |
| 2025-07-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.254% | 12 | 18 | +88.500% |
| 2025-07-07 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +19.342% | 3 | 6 | +107.828% |
| 2025-06-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.787% | 1 | 6 | +148.026% |
| 2025-06-26 | 6.8500 | 6.8600 | 6.8500 | 6.8600 | -4.722% | 4 | 6 | +174.781% |
| 2025-06-20 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | -4.636% | 4 | 4 | +161.806% |
| 2025-06-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 1 | 3 | +149.669% |
| 2025-06-17 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -2.614% | 2 | 3 | +153.020% |
| 2025-06-13 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.556% | 2 | 5 | +146.405% |
| 2025-06-12 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +8.000% | 3 | 5 | +132.716% |
| 2025-06-11 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -28.161% | 2 | 3 | +151.333% |
| 2025-06-04 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | 0.000% | 1 | 1 | +80.556% |