U271217C00047000
U Dec 17 2027 47.00 Call
optionOPRA
EODOct 14, 2026
10.60USD-22.628%(-3.10)10Vol131OI
U271217C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.4800 | 11.4800 | 10.6000 | 10.6000 | -22.628% | 10 | 127 | 0.000% |
| 2026-10-12 | 14.3500 | 14.3500 | 13.7000 | 13.7000 | -0.725% | 4 | 123 | -22.628% |
| 2026-10-09 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 3 | 122 | -23.188% |
| 2026-10-08 | 13.5500 | 13.5500 | 13.5000 | 13.5000 | +9.047% | 12 | 122 | -21.481% |
| 2026-10-05 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +40.363% | 1 | 122 | -14.378% |
| 2026-09-29 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -14.035% | 1 | 122 | +20.181% |
| 2026-09-25 | 10.2500 | 10.2600 | 10.2500 | 10.2600 | -9.364% | 2 | 124 | +3.314% |
| 2026-09-23 | 11.2300 | 11.3200 | 11.2300 | 11.3200 | -9.801% | 15 | 139 | -6.360% |
| 2026-09-11 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +2.282% | 7 | 137 | -15.538% |
| 2026-08-28 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -15.670% | 45 | 141 | -13.610% |
| 2026-08-18 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +12.791% | 1 | 141 | -27.148% |
| 2026-08-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.018% | 7 | 140 | -17.829% |
| 2026-08-11 | 12.8700 | 13.4400 | 12.8600 | 13.4400 | +1.053% | 11 | 130 | -21.131% |
| 2026-08-10 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +11.765% | 1 | 129 | -20.301% |
| 2026-08-06 | 11.2000 | 12.2500 | 11.2000 | 11.9000 | +30.626% | 45 | 135 | -10.924% |
| 2026-08-05 | 9.4900 | 9.5500 | 9.1100 | 9.1100 | +45.527% | 47 | 132 | +16.356% |
| 2026-07-20 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.635% | 1 | 132 | +69.329% |
| 2026-07-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.777% | 1 | 131 | +68.254% |
| 2026-07-09 | 6.0500 | 6.1900 | 6.0500 | 6.1900 | -15.437% | 2 | 130 | +71.244% |
| 2026-06-02 | 7.3500 | 7.3500 | 7.3200 | 7.3200 | +23.232% | 2 | 129 | +44.809% |
| 2026-05-28 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +67.324% | 1 | 129 | +78.451% |
| 2026-03-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.505% | 30 | 129 | +198.592% |
| 2026-03-09 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +17.576% | 1 | 159 | +173.196% |
| 2026-03-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +32.000% | 40 | 159 | +221.212% |
| 2026-02-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -34.555% | 1 | 119 | +324.000% |
| 2026-02-11 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -15.111% | 3 | 119 | +177.487% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.787% | 1 | 119 | +135.556% |
| 2026-02-03 | 5.2500 | 5.2500 | 4.8800 | 4.8800 | -22.540% | 4 | 119 | +117.213% |
| 2026-02-02 | 7.4800 | 7.4800 | 6.3000 | 6.3000 | -31.522% | 45 | 120 | +68.254% |
| 2026-01-30 | 7.0000 | 9.2000 | 7.0000 | 9.2000 | -31.343% | 6 | 95 | +15.217% |
| 2026-01-28 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 5 | 96 | -20.896% |
| 2026-01-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -10.127% | 1 | 96 | -20.896% |
| 2026-01-23 | 14.4700 | 14.9100 | 14.4700 | 14.9100 | +5.222% | 9 | 95 | -28.907% |
| 2026-01-21 | 13.7500 | 14.7500 | 13.7500 | 14.1700 | -0.211% | 19 | 91 | -25.194% |
| 2026-01-20 | 13.7000 | 14.2000 | 13.7000 | 14.2000 | +0.709% | 13 | 104 | -25.352% |
| 2026-01-16 | 16.7700 | 16.7700 | 14.1000 | 14.1000 | -1.742% | 3 | 99 | -24.823% |
| 2026-01-14 | 14.0000 | 14.3500 | 14.0000 | 14.3500 | -16.278% | 2 | 99 | -26.132% |
| 2026-01-12 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +8.825% | 1 | 98 | -38.156% |
| 2026-01-06 | 16.4000 | 16.7000 | 15.7500 | 15.7500 | -4.719% | 3 | 97 | -32.698% |
| 2026-01-05 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -0.422% | 1 | 99 | -35.874% |
| 2025-12-24 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -11.702% | 1 | 99 | -36.145% |
| 2025-12-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -12.558% | 10 | 99 | -43.617% |
| 2025-12-11 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +13.039% | 10 | 109 | -50.698% |
| 2025-12-08 | 17.9200 | 19.0200 | 17.9200 | 19.0200 | +10.581% | 2 | 109 | -44.269% |
| 2025-12-05 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +22.857% | 1 | 110 | -38.372% |
| 2025-11-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +27.273% | 1 | 109 | -24.286% |
| 2025-11-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -27.869% | 35 | 108 | -3.636% |
| 2025-11-10 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +28.151% | 20 | 121 | -30.492% |
| 2025-10-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -9.160% | 4 | 121 | -10.924% |
| 2025-10-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -31.414% | 2 | 121 | -19.084% |
| 2025-09-19 | 18.7500 | 19.1000 | 18.7500 | 19.1000 | +4.486% | 3 | 121 | -44.503% |
| 2025-09-18 | 18.0500 | 18.2800 | 18.0500 | 18.2800 | +0.440% | 2 | 122 | -42.013% |
| 2025-09-17 | 17.9500 | 18.2000 | 17.9500 | 18.2000 | -2.151% | 2 | 122 | -41.758% |
| 2025-09-16 | 19.0500 | 19.0500 | 18.5000 | 18.6000 | -1.064% | 12 | 122 | -43.011% |
| 2025-09-15 | 17.5400 | 18.8000 | 17.5400 | 18.8000 | +11.905% | 27 | 112 | -43.617% |
| 2025-09-12 | 16.5900 | 16.8000 | 16.5900 | 16.8000 | -6.925% | 30 | 88 | -36.905% |
| 2025-09-09 | 18.1000 | 18.1500 | 17.9500 | 18.0500 | +0.278% | 13 | 58 | -41.274% |
| 2025-09-08 | 18.2000 | 18.2000 | 18.0000 | 18.0000 | +32.159% | 2 | 51 | -41.111% |
| 2025-08-29 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +17.414% | 1 | 50 | -22.173% |
| 2025-08-20 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -6.300% | 45 | 50 | -8.621% |
| 2025-08-15 | 12.5500 | 12.5500 | 12.3800 | 12.3800 | 0.000% | 5 | 5 | -14.378% |