U271217C00042000
U Dec 17 2027 42.00 Call
optionOPRA
EODOct 21, 2026
11.43USD9Vol5,030OI
U271217C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.2500 | 11.4300 | 11.2500 | 11.4300 | -27.011% | 9 | 5,021 | 0.000% |
| 2026-10-13 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +0.707% | 1 | 5,022 | -27.011% |
| 2026-10-09 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.193% | 2 | 5,020 | -26.495% |
| 2026-10-08 | 15.7000 | 15.7000 | 15.5800 | 15.5800 | +15.750% | 7 | 5,027 | -26.637% |
| 2026-10-01 | 12.6500 | 13.4600 | 12.6500 | 13.4600 | +8.812% | 7 | 5,021 | -15.082% |
| 2026-09-30 | 11.7000 | 12.3700 | 11.7000 | 12.3700 | +12.455% | 54 | 5,021 | -7.599% |
| 2026-09-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.423% | 1 | 5,022 | +3.909% |
| 2026-09-25 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -15.890% | 3 | 5,019 | -6.922% |
| 2026-09-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +18.893% | 1 | 5,019 | -21.712% |
| 2026-09-18 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -5.756% | 1 | 5,019 | -6.922% |
| 2026-09-16 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -4.891% | 1 | 5,019 | -12.279% |
| 2026-09-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +8.300% | 1 | 5,018 | -16.569% |
| 2026-08-31 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -12.759% | 100 | 5,082 | -9.644% |
| 2026-08-11 | 14.5800 | 14.5800 | 14.5000 | 14.5000 | -2.027% | 20 | 5,082 | -21.172% |
| 2026-08-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +4.225% | 1 | 5,081 | -22.770% |
| 2026-08-06 | 13.0000 | 14.2000 | 13.0000 | 14.2000 | +57.778% | 14 | 5,079 | -19.507% |
| 2026-08-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +50.000% | 1 | 5,079 | +27.000% |
| 2026-06-10 | 6.0000 | 6.1000 | 6.0000 | 6.0000 | -22.581% | 12 | 5,079 | +90.500% |
| 2026-06-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.848% | 1 | 5,079 | +47.484% |
| 2026-06-02 | 8.3700 | 8.4100 | 8.3700 | 8.4100 | -1.059% | 3 | 5,079 | +35.910% |
| 2026-06-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +9.677% | 1 | 5,079 | +34.471% |
| 2026-05-29 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.730% | 1 | 5,079 | +47.484% |
| 2026-05-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +42.582% | 100 | 5,001 | +54.459% |
| 2026-05-22 | 5.2900 | 5.3700 | 5.0600 | 5.1900 | -23.676% | 4,955 | 246 | +120.231% |
| 2026-05-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 1 | 246 | +68.088% |
| 2026-05-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +43.434% | 1 | 247 | +60.986% |
| 2026-04-14 | 5.0200 | 5.0200 | 4.9500 | 4.9500 | +3.125% | 23 | 247 | +130.909% |
| 2026-04-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +31.507% | 1 | 247 | +138.125% |
| 2026-03-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.539% | 1 | 247 | +213.151% |
| 2026-03-11 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +7.652% | 2 | 246 | +180.147% |
| 2026-03-03 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +14.848% | 2 | 246 | +201.583% |
| 2026-02-13 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -26.339% | 2 | 243 | +246.364% |
| 2026-02-12 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | +31.378% | 20 | 243 | +155.134% |
| 2026-02-11 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -44.553% | 1 | 243 | +235.191% |
| 2026-02-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -21.154% | 3 | 244 | +85.854% |
| 2026-02-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 1 | 244 | +46.538% |
| 2026-01-30 | 9.2500 | 9.2500 | 8.2000 | 8.5000 | -37.269% | 6 | 245 | +34.471% |
| 2026-01-29 | 13.3000 | 13.5500 | 13.3000 | 13.5500 | -17.729% | 3 | 245 | -15.646% |
| 2026-01-23 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +2.937% | 5 | 243 | -30.601% |
| 2026-01-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.560% | 3 | 239 | -28.563% |
| 2026-01-14 | 16.0500 | 16.0500 | 15.4500 | 15.4500 | -18.470% | 2 | 242 | -26.019% |
| 2026-01-13 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +3.439% | 5 | 243 | -39.683% |
| 2025-12-29 | 18.3500 | 18.3500 | 18.2500 | 18.3200 | -7.005% | 600 | 238 | -37.609% |
| 2025-12-15 | 19.7500 | 19.7500 | 19.7000 | 19.7000 | -1.500% | 6 | 651 | -41.980% |
| 2025-12-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.469% | 3 | 657 | -42.850% |
| 2025-12-04 | 18.3000 | 18.3000 | 18.2700 | 18.2700 | +18.100% | 2 | 657 | -37.438% |
| 2025-11-20 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -5.671% | 1 | 655 | -26.115% |
| 2025-11-12 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +27.925% | 1 | 655 | -30.305% |
| 2025-10-13 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -1.385% | 1 | 655 | -10.842% |
| 2025-10-07 | 13.7000 | 13.7000 | 13.0000 | 13.0000 | -7.143% | 3 | 655 | -12.077% |
| 2025-10-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -16.168% | 2 | 657 | -18.357% |
| 2025-09-26 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.105% | 12 | 657 | -31.557% |
| 2025-09-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.210% | 2 | 657 | -39.842% |
| 2025-09-23 | 19.4000 | 19.4000 | 19.0000 | 19.0400 | +0.211% | 4 | 657 | -39.968% |
| 2025-09-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.000% | 2 | 655 | -39.842% |
| 2025-09-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +15.808% | 1 | 653 | -42.850% |
| 2025-09-05 | 17.6900 | 17.6900 | 17.2700 | 17.2700 | +13.618% | 2 | 654 | -33.816% |
| 2025-09-02 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -8.434% | 2 | 655 | -24.803% |
| 2025-08-26 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +3.750% | 2 | 653 | -31.145% |
| 2025-08-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.074% | 12 | 653 | -28.563% |
| 2025-08-15 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +2.536% | 1 | 641 | -19.223% |
| 2025-08-14 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | +10.400% | 3 | 642 | -17.174% |
| 2025-08-12 | 12.2000 | 12.5000 | 12.2000 | 12.5000 | +15.207% | 5 | 642 | -8.560% |
| 2025-08-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +2.746% | 1 | 641 | +5.346% |
| 2025-08-07 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +6.131% | 1 | 641 | +8.239% |
| 2025-08-06 | 9.0400 | 9.9500 | 8.9400 | 9.9500 | -15.678% | 8 | 642 | +14.874% |
| 2025-08-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -16.312% | 1 | 644 | -3.136% |
| 2025-07-17 | 12.5000 | 15.0000 | 12.5000 | 14.1000 | +17.500% | 33 | 643 | -18.936% |
| 2025-07-16 | 11.5000 | 12.0000 | 10.7900 | 12.0000 | +37.143% | 616 | 613 | -4.750% |
| 2025-07-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 2 | 2 | +30.629% |