U271217C00045000
U Dec 17 2027 45.00 Call
optionOPRA
EODOct 21, 2026
9.95USD+0.505%(+0.05)3Vol2,212OI
U271217C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.505% | 3 | 2,209 | 0.000% |
| 2026-10-16 | 10.5000 | 10.5000 | 9.9000 | 9.9000 | -12.389% | 11 | 2,209 | +0.505% |
| 2026-10-14 | 12.3500 | 12.3500 | 11.2500 | 11.3000 | -22.069% | 5 | 2,212 | -11.947% |
| 2026-10-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 2 | 2,212 | -31.379% |
| 2026-10-08 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 1 | 2,212 | -31.379% |
| 2026-10-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.422% | 2 | 2,212 | -28.929% |
| 2026-10-06 | 13.5400 | 13.8000 | 13.2800 | 13.2800 | +4.403% | 3 | 2,211 | -25.075% |
| 2026-10-02 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +3.837% | 3 | 2,211 | -21.777% |
| 2026-10-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +11.061% | 7 | 2,211 | -18.776% |
| 2026-09-30 | 10.7500 | 11.0300 | 10.7500 | 11.0300 | +6.776% | 57 | 2,157 | -9.791% |
| 2026-09-28 | 10.3500 | 10.3500 | 10.3300 | 10.3300 | -18.340% | 3 | 2,160 | -3.679% |
| 2026-09-24 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -1.172% | 4 | 2,158 | -21.344% |
| 2026-09-23 | 11.8000 | 12.8000 | 11.8000 | 12.8000 | +14.490% | 3 | 2,157 | -22.266% |
| 2026-09-18 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -8.511% | 1 | 2,156 | -11.002% |
| 2026-09-17 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -2.162% | 1 | 2,157 | -18.576% |
| 2026-09-14 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -4.291% | 1 | 2,158 | -20.336% |
| 2026-09-11 | 13.2000 | 13.2000 | 13.0500 | 13.0500 | +9.205% | 28 | 2,140 | -23.755% |
| 2026-09-10 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.553% | 6 | 2,145 | -16.736% |
| 2026-09-09 | 12.3300 | 12.5200 | 12.3300 | 12.5200 | +4.770% | 2 | 2,145 | -20.527% |
| 2026-09-08 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +4.825% | 300 | 2,022 | -16.736% |
| 2026-09-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.144% | 1 | 2,022 | -12.719% |
| 2026-09-03 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +9.488% | 1 | 2,021 | -15.463% |
| 2026-09-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.932% | 1 | 2,022 | -7.442% |
| 2026-09-01 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -2.271% | 3 | 2,019 | -11.081% |
| 2026-08-31 | 11.7000 | 12.1500 | 11.4500 | 11.4500 | -11.923% | 218 | 2,229 | -13.100% |
| 2026-08-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.775% | 2 | 2,229 | -23.462% |
| 2026-08-27 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -6.522% | 1 | 2,229 | -22.868% |
| 2026-08-26 | 13.5200 | 13.8000 | 13.5200 | 13.8000 | -9.270% | 4 | 2,228 | -27.899% |
| 2026-08-24 | 15.3700 | 15.3700 | 15.2100 | 15.2100 | -1.553% | 2 | 2,227 | -34.583% |
| 2026-08-21 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | +0.914% | 41 | 2,227 | -35.599% |
| 2026-08-20 | 15.3000 | 15.3100 | 15.3000 | 15.3100 | -3.407% | 16 | 2,227 | -35.010% |
| 2026-08-19 | 16.2600 | 16.2600 | 15.8500 | 15.8500 | +0.635% | 2 | 2,226 | -37.224% |
| 2026-08-18 | 15.4800 | 15.7500 | 15.4800 | 15.7500 | +7.877% | 24 | 2,222 | -36.825% |
| 2026-08-17 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -7.243% | 1 | 2,222 | -31.849% |
| 2026-08-14 | 15.2000 | 15.7400 | 15.2000 | 15.7400 | +7.808% | 1,111 | 2,306 | -36.785% |
| 2026-08-13 | 14.8200 | 15.0000 | 14.6000 | 14.6000 | +4.435% | 1,028 | 2,520 | -31.849% |
| 2026-08-12 | 14.1500 | 14.1500 | 13.9600 | 13.9800 | -0.992% | 6 | 2,514 | -28.827% |
| 2026-08-11 | 13.4600 | 14.2000 | 13.4600 | 14.1200 | +1.001% | 47 | 2,488 | -29.533% |
| 2026-08-10 | 13.5000 | 13.9800 | 13.4400 | 13.9800 | +6.070% | 43 | 2,486 | -28.827% |
| 2026-08-07 | 14.0000 | 14.5000 | 13.1800 | 13.1800 | +2.171% | 60 | 2,485 | -24.507% |
| 2026-08-06 | 10.1000 | 12.9000 | 10.1000 | 12.9000 | +40.217% | 79 | 2,480 | -22.868% |
| 2026-08-05 | 9.9900 | 10.0500 | 9.2000 | 9.2000 | +5.263% | 2,244 | 301 | +8.152% |
| 2026-08-04 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +7.503% | 1 | 302 | +13.844% |
| 2026-08-03 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +7.968% | 4 | 302 | +22.386% |
| 2026-07-31 | 8.0000 | 8.0000 | 7.5300 | 7.5300 | -6.110% | 2 | 301 | +32.138% |
| 2026-07-30 | 8.1000 | 8.1000 | 8.0200 | 8.0200 | +2.821% | 3 | 301 | +24.065% |
| 2026-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 1 | 301 | +27.564% |
| 2026-07-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 6 | 301 | +42.143% |
| 2026-07-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.643% | 5 | 306 | +42.143% |
| 2026-07-02 | 6.3200 | 6.3200 | 6.2700 | 6.2700 | +1.951% | 3 | 303 | +58.692% |
| 2026-06-30 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | +2.500% | 100 | 203 | +61.789% |
| 2026-06-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.167% | 100 | 103 | +65.833% |
| 2026-06-23 | 5.7700 | 5.7700 | 5.6500 | 5.7600 | -16.035% | 25 | 96 | +72.743% |
| 2026-06-03 | 7.2100 | 7.2100 | 6.8600 | 6.8600 | -11.484% | 11 | 96 | +45.044% |
| 2026-06-02 | 8.0900 | 8.1200 | 7.7000 | 7.7500 | +21.094% | 98 | 172 | +28.387% |
| 2026-05-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 2 | 172 | +55.469% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +9.060% | 1 | 172 | +53.077% |
| 2026-05-26 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +18.020% | 1 | 172 | +66.946% |
| 2026-05-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.992% | 2 | 173 | +97.030% |
| 2026-05-20 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +1.741% | 1 | 173 | +89.163% |
| 2026-05-19 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -8.657% | 1 | 173 | +92.456% |
| 2026-05-18 | 6.0000 | 6.3000 | 5.6600 | 5.6600 | +7.810% | 3 | 173 | +75.795% |
| 2026-05-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -12.500% | 1 | 173 | +89.524% |
| 2026-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +16.279% | 1 | 173 | +65.833% |
| 2026-05-13 | 5.2900 | 5.9500 | 5.1600 | 5.1600 | -5.667% | 3 | 173 | +92.829% |
| 2026-05-07 | 7.2300 | 8.2000 | 5.4700 | 5.4700 | -12.340% | 27 | 192 | +81.901% |
| 2026-05-06 | 6.0600 | 6.2400 | 6.0600 | 6.2400 | +0.971% | 3 | 192 | +59.455% |
| 2026-05-01 | 6.3200 | 6.3200 | 6.1800 | 6.1800 | +8.612% | 2 | 192 | +61.003% |
| 2026-04-30 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -7.480% | 1 | 192 | +74.868% |
| 2026-04-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +10.811% | 1 | 192 | +61.789% |
| 2026-04-24 | 5.6500 | 6.0000 | 5.5500 | 5.5500 | -12.598% | 7 | 192 | +79.279% |
| 2026-04-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.187% | 1 | 192 | +56.693% |
| 2026-04-17 | 6.1900 | 6.2000 | 5.5500 | 5.9800 | +4.912% | 44 | 192 | +66.388% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.615% | 2 | 232 | +74.561% |
| 2026-04-15 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +11.828% | 5 | 230 | +91.346% |
| 2026-04-14 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | +17.128% | 21 | 226 | +113.978% |
| 2026-04-13 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -1.975% | 1 | 226 | +150.630% |
| 2026-04-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 3 | 226 | +145.679% |
| 2026-04-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +5.392% | 1 | 226 | +131.395% |
| 2026-04-07 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +3.817% | 1 | 226 | +143.873% |
| 2026-04-02 | 3.9300 | 3.9300 | 3.9200 | 3.9300 | -2.723% | 13 | 227 | +153.181% |
| 2026-04-01 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | +0.498% | 43 | 227 | +146.287% |
| 2026-03-31 | 4.0100 | 4.0200 | 3.8000 | 4.0200 | +14.530% | 60 | 227 | +147.512% |
| 2026-03-30 | 3.3300 | 3.5100 | 3.3000 | 3.5100 | +27.636% | 34 | 227 | +183.476% |
| 2026-03-27 | 3.3600 | 3.3600 | 2.7400 | 2.7500 | +13.169% | 24 | 232 | +261.818% |
| 2026-03-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -15.331% | 2 | 225 | +309.465% |
| 2026-03-25 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -33.565% | 1 | 223 | +246.690% |
| 2026-03-11 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +10.769% | 76 | 223 | +130.324% |
| 2026-03-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +39.286% | 2 | 147 | +155.128% |
| 2026-02-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 5 | 142 | +255.357% |
| 2026-02-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 142 | +231.667% |
| 2026-02-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 9 | 143 | +249.123% |
| 2026-02-13 | 2.9700 | 3.0000 | 2.9100 | 3.0000 | -27.711% | 10 | 151 | +231.667% |
| 2026-02-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.792% | 20 | 151 | +139.759% |
| 2026-02-11 | 3.5600 | 3.8500 | 2.6800 | 3.8500 | -41.221% | 29 | 148 | +158.442% |
| 2026-02-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +27.930% | 1 | 148 | +51.908% |
| 2026-02-05 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -1.349% | 1 | 147 | +94.336% |
| 2026-02-03 | 5.4500 | 5.4500 | 5.1900 | 5.1900 | -30.800% | 7 | 147 | +91.715% |
| 2026-02-02 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +4.167% | 5 | 141 | +32.667% |
| 2026-01-30 | 11.9000 | 11.9000 | 7.1300 | 7.2000 | -46.508% | 18 | 141 | +38.194% |
| 2026-01-29 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -4.199% | 77 | 145 | -26.077% |
| 2026-01-28 | 14.6000 | 14.6000 | 14.0500 | 14.0500 | -11.912% | 2 | 105 | -29.181% |
| 2026-01-26 | 15.2100 | 15.9500 | 15.2100 | 15.9500 | +7.047% | 18 | 105 | -37.618% |
| 2026-01-20 | 14.6500 | 14.9000 | 14.6500 | 14.9000 | -6.875% | 2 | 106 | -33.221% |
| 2026-01-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.246% | 1 | 105 | -37.813% |
| 2026-01-13 | 17.3000 | 17.3000 | 17.2500 | 17.2500 | -1.709% | 2 | 104 | -42.319% |
| 2026-01-07 | 18.0400 | 18.0400 | 17.5500 | 17.5500 | -0.284% | 3 | 104 | -43.305% |
| 2025-12-31 | 18.0000 | 18.0000 | 17.6000 | 17.6000 | +0.285% | 2 | 103 | -43.466% |
| 2025-12-24 | 17.5200 | 17.5500 | 17.5200 | 17.5500 | -5.645% | 5 | 102 | -43.305% |
| 2025-12-23 | 17.1500 | 18.6000 | 17.1500 | 18.6000 | +3.621% | 2 | 102 | -46.505% |
| 2025-12-22 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -3.753% | 1 | 101 | -44.568% |
| 2025-12-19 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +11.543% | 1 | 102 | -46.649% |
| 2025-12-17 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -12.689% | 15 | 102 | -40.490% |
| 2025-12-12 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -11.751% | 3 | 87 | -48.042% |
| 2025-12-11 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +2.746% | 1 | 87 | -54.147% |
| 2025-12-10 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | +7.372% | 2 | 86 | -52.888% |
| 2025-12-08 | 18.1000 | 19.6700 | 18.1000 | 19.6700 | +13.306% | 21 | 84 | -49.415% |
| 2025-12-03 | 17.5000 | 17.5000 | 17.3600 | 17.3600 | +13.390% | 7 | 85 | -42.684% |
| 2025-12-01 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -8.268% | 1 | 88 | -35.010% |
| 2025-11-26 | 15.9500 | 16.6900 | 15.9500 | 16.6900 | +9.803% | 3 | 88 | -40.383% |
| 2025-11-20 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +15.152% | 2 | 88 | -34.539% |
| 2025-11-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -17.500% | 1 | 88 | -24.621% |
| 2025-11-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +40.845% | 40 | 87 | -37.813% |
| 2025-10-17 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -13.939% | 2 | 87 | -12.412% |
| 2025-10-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +11.770% | 5 | 89 | -24.621% |
| 2025-10-13 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -14.729% | 5 | 93 | -15.749% |
| 2025-10-09 | 13.2500 | 13.8500 | 13.2500 | 13.8500 | +12.602% | 6 | 93 | -28.159% |
| 2025-10-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.818% | 1 | 97 | -19.106% |
| 2025-10-03 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.050% | 5 | 97 | -24.621% |
| 2025-10-02 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +2.555% | 20 | 92 | -29.181% |
| 2025-10-01 | 14.0000 | 14.0000 | 13.7000 | 13.7000 | -3.453% | 3 | 72 | -27.372% |
| 2025-09-30 | 14.9000 | 14.9500 | 14.1900 | 14.1900 | -23.297% | 24 | 70 | -29.880% |
| 2025-09-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 10 | 49 | -46.216% |
| 2025-09-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.262% | 1 | 43 | -47.632% |
| 2025-09-19 | 18.8500 | 19.0500 | 18.8500 | 19.0500 | +4.959% | 6 | 43 | -47.769% |
| 2025-09-18 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -6.347% | 5 | 42 | -45.179% |
| 2025-09-16 | 19.4900 | 19.9200 | 19.3500 | 19.3800 | +0.155% | 13 | 37 | -48.658% |
| 2025-09-15 | 17.7500 | 20.0500 | 17.7500 | 19.3500 | +13.824% | 12 | 28 | -48.579% |
| 2025-09-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.904% | 20 | 30 | -41.471% |
| 2025-09-11 | 18.2700 | 18.2700 | 17.3300 | 17.3300 | +5.030% | 2 | 15 | -42.585% |
| 2025-09-10 | 17.6000 | 17.6000 | 16.5000 | 16.5000 | -9.737% | 2 | 14 | -39.697% |
| 2025-09-08 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +5.482% | 1 | 14 | -45.569% |
| 2025-09-05 | 17.0000 | 17.3300 | 17.0000 | 17.3300 | +22.908% | 2 | 13 | -42.585% |
| 2025-09-03 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -10.077% | 1 | 13 | -29.433% |
| 2025-08-28 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +2.820% | 1 | 12 | -36.543% |
| 2025-08-27 | 14.2800 | 15.2500 | 14.2800 | 15.2500 | +2.487% | 3 | 12 | -34.754% |
| 2025-08-26 | 15.0500 | 15.0500 | 14.8800 | 14.8800 | +2.621% | 3 | 12 | -33.132% |
| 2025-08-25 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | -6.452% | 2 | 11 | -31.379% |
| 2025-08-22 | 14.0600 | 15.5000 | 14.0600 | 15.5000 | +29.167% | 2 | 9 | -35.806% |
| 2025-08-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.727% | 1 | 8 | -17.083% |
| 2025-08-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +8.610% | 1 | 7 | -27.636% |
| 2025-08-13 | 13.0200 | 13.0200 | 12.0000 | 12.6600 | +6.119% | 6 | 7 | -21.406% |
| 2025-08-12 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +16.961% | 1 | 5 | -16.597% |
| 2025-07-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -24.556% | 1 | 4 | -2.451% |
| 2025-07-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | 0.000% | 4 | 4 | -26.405% |