U271217C00065000
U Dec 17 2027 65.00 Call
optionOPRA
EODOct 21, 2026
5.50USD-3.169%(-0.18)3Vol8,553OI
U271217C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.169% | 3 | 8,556 | 0.000% |
| 2026-10-16 | 6.1500 | 6.2000 | 5.6800 | 5.6800 | +2.712% | 47 | 8,601 | -3.169% |
| 2026-10-15 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -25.472% | 20 | 8,621 | -0.542% |
| 2026-10-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -12.085% | 1 | 8,621 | -25.876% |
| 2026-10-13 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +5.500% | 1 | 8,621 | -34.834% |
| 2026-10-08 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +5.263% | 3 | 8,623 | -31.250% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.762% | 5 | 8,628 | -27.632% |
| 2026-10-05 | 7.7900 | 8.0500 | 7.7900 | 7.9800 | +8.424% | 8 | 8,630 | -31.078% |
| 2026-10-02 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +26.897% | 1 | 8,631 | -25.272% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.023% | 1 | 8,632 | -5.172% |
| 2026-09-29 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | -4.317% | 2 | 8,631 | +3.383% |
| 2026-09-28 | 5.6400 | 5.9700 | 5.3700 | 5.5600 | -13.125% | 6,256 | 10,183 | -1.079% |
| 2026-09-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.967% | 1 | 10,183 | -14.063% |
| 2026-09-24 | 7.4500 | 7.4500 | 7.1500 | 7.2700 | +11.846% | 36 | 10,177 | -24.347% |
| 2026-09-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.908% | 1,000 | 10,177 | -15.385% |
| 2026-09-18 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -8.571% | 5 | 10,182 | -9.539% |
| 2026-09-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -12.500% | 9 | 10,173 | -17.293% |
| 2026-09-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +13.433% | 6 | 10,173 | -27.632% |
| 2026-09-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +7.200% | 1,000 | 9,179 | -17.910% |
| 2026-09-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.015% | 4 | 9,179 | -12.000% |
| 2026-09-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 10 | 9,179 | -17.293% |
| 2026-08-31 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -13.127% | 6 | 9,183 | -18.519% |
| 2026-08-27 | 7.6000 | 7.7700 | 7.6000 | 7.7700 | -9.229% | 2 | 9,184 | -29.215% |
| 2026-08-25 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -8.936% | 1 | 9,183 | -35.748% |
| 2026-08-24 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +1.184% | 3 | 9,186 | -41.489% |
| 2026-08-20 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -3.731% | 1 | 9,187 | -40.797% |
| 2026-08-19 | 9.5700 | 10.0300 | 9.5700 | 9.6500 | -0.720% | 29 | 9,177 | -43.005% |
| 2026-08-17 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +11.086% | 21 | 9,156 | -43.416% |
| 2026-08-12 | 8.7400 | 8.8400 | 8.4700 | 8.7500 | -2.778% | 6,335 | 5,222 | -37.143% |
| 2026-08-11 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | +9.356% | 177 | 5,045 | -38.889% |
| 2026-08-10 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -4.635% | 1 | 5,045 | -33.171% |
| 2026-08-07 | 8.0500 | 8.6300 | 8.0500 | 8.6300 | +11.355% | 8 | 5,050 | -36.269% |
| 2026-08-06 | 7.2500 | 8.1500 | 7.2500 | 7.7500 | +36.204% | 34 | 5,048 | -29.032% |
| 2026-08-04 | 5.3700 | 5.7500 | 5.3700 | 5.6900 | +25.055% | 21 | 5,066 | -3.339% |
| 2026-07-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.598% | 10 | 5,066 | +20.879% |
| 2026-07-28 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | +7.407% | 7 | 5,071 | +26.437% |
| 2026-07-27 | 3.6000 | 4.0500 | 3.6000 | 4.0500 | +3.846% | 21 | 5,091 | +35.802% |
| 2026-07-21 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -13.333% | 2 | 5,092 | +41.026% |
| 2026-07-15 | 4.2000 | 4.6500 | 4.2000 | 4.5000 | +13.924% | 8 | 5,096 | +22.222% |
| 2026-07-13 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | -16.842% | 2 | 5,097 | +39.241% |
| 2026-07-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +18.750% | 1 | 5,097 | +15.789% |
| 2026-07-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 5,097 | +37.500% |
| 2026-07-06 | 4.0700 | 4.1000 | 3.9500 | 4.1000 | +6.218% | 23 | 5,116 | +34.146% |
| 2026-06-29 | 3.5500 | 3.8600 | 3.5500 | 3.8600 | +18.769% | 2 | 5,117 | +42.487% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -29.501% | 5 | 5,117 | +69.231% |
| 2026-06-05 | 4.7400 | 4.8200 | 4.3500 | 4.6100 | -4.357% | 602 | 4,760 | +19.306% |
| 2026-06-02 | 5.0800 | 5.0800 | 4.6500 | 4.8200 | -9.738% | 92 | 4,831 | +14.108% |
| 2026-06-01 | 4.3700 | 5.3400 | 4.3700 | 5.3400 | +18.667% | 402 | 4,682 | +2.996% |
| 2026-05-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.883% | 3 | 4,679 | +22.222% |
| 2026-05-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +18.462% | 1 | 4,678 | +42.857% |
| 2026-04-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 5 | 4,678 | +69.231% |
| 2026-04-22 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -5.797% | 40 | 4,673 | +69.231% |
| 2026-04-17 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | 0.000% | 11 | 4,643 | +59.420% |
| 2026-04-16 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -9.449% | 100 | 4,642 | +59.420% |
| 2026-04-15 | 2.6000 | 3.8100 | 2.6000 | 3.8100 | +84.058% | 68 | 4,572 | +44.357% |
| 2026-03-30 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +8.947% | 1 | 4,572 | +165.700% |
| 2026-03-19 | 1.9000 | 2.1000 | 1.9000 | 1.9000 | -13.636% | 5 | 4,571 | +189.474% |
| 2026-03-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.168% | 3 | 4,571 | +150.000% |
| 2026-03-13 | 2.4800 | 2.4900 | 1.7300 | 1.7300 | -8.947% | 28 | 4,568 | +217.919% |
| 2026-02-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +25.000% | 3 | 4,563 | +189.474% |
| 2026-02-24 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 1 | 4,563 | +261.842% |
| 2026-02-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.077% | 1 | 4,564 | +266.667% |
| 2026-02-18 | 1.7500 | 1.9500 | 1.7500 | 1.9500 | +14.706% | 32 | 4,564 | +182.051% |
| 2026-02-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 4,592 | +223.529% |
| 2026-02-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.431% | 3 | 4,591 | +205.556% |
| 2026-02-11 | 2.1500 | 2.4800 | 1.7600 | 2.1800 | -50.679% | 300 | 4,591 | +152.294% |
| 2026-02-09 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +31.940% | 1 | 4,549 | +24.434% |
| 2026-02-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +24.074% | 2 | 4,548 | +64.179% |
| 2026-02-05 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | -17.683% | 3 | 4,546 | +103.704% |
| 2026-02-04 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -4.094% | 11 | 4,548 | +67.683% |
| 2026-02-03 | 3.3900 | 3.4200 | 3.3900 | 3.4200 | -21.379% | 35 | 4,558 | +60.819% |
| 2026-02-02 | 5.0000 | 5.2000 | 4.3500 | 4.3500 | -4.396% | 74 | 4,558 | +26.437% |
| 2026-01-30 | 7.5000 | 7.5000 | 4.3500 | 4.5500 | -43.125% | 2,901 | 4,572 | +20.879% |
| 2026-01-29 | 8.4500 | 8.4500 | 8.0000 | 8.0000 | -21.182% | 5 | 4,979 | -31.250% |
| 2026-01-27 | 9.5500 | 10.1500 | 9.5500 | 10.1500 | -7.727% | 2 | 4,974 | -45.813% |
| 2026-01-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.111% | 1 | 4,974 | -50.000% |
| 2026-01-21 | 9.8900 | 9.9000 | 9.5000 | 9.9000 | -5.714% | 9 | 4,974 | -44.444% |
| 2026-01-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.718% | 1 | 4,975 | -47.619% |
| 2026-01-16 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +8.281% | 2 | 4,972 | -54.281% |
| 2026-01-15 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +11.100% | 10 | 4,972 | -50.495% |
| 2026-01-14 | 10.0000 | 10.0000 | 9.7500 | 10.0000 | -28.571% | 8 | 4,962 | -45.000% |
| 2026-01-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.702% | 1 | 4,957 | -60.714% |
| 2026-01-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.804% | 2 | 4,957 | -54.545% |
| 2026-01-09 | 11.8000 | 11.8000 | 11.7700 | 11.7700 | -0.254% | 2 | 4,957 | -53.271% |
| 2026-01-07 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.279% | 1 | 4,956 | -53.390% |
| 2026-01-06 | 12.5700 | 12.5700 | 11.2500 | 12.2000 | +6.737% | 24 | 4,955 | -54.918% |
| 2026-01-05 | 10.9700 | 11.4500 | 9.7500 | 11.4300 | -1.125% | 51 | 5,006 | -51.881% |
| 2026-01-02 | 11.6000 | 11.6000 | 11.5600 | 11.5600 | +0.522% | 2 | 5,006 | -52.422% |
| 2025-12-31 | 12.5000 | 12.5000 | 11.5000 | 11.5000 | -4.722% | 2 | 5,005 | -52.174% |
| 2025-12-29 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -3.363% | 1 | 5,005 | -54.432% |
| 2025-12-24 | 12.4000 | 12.4900 | 12.4000 | 12.4900 | +6.752% | 2 | 5,003 | -55.965% |
| 2025-12-23 | 12.0500 | 12.0500 | 11.3300 | 11.7000 | -5.645% | 71 | 5,003 | -52.991% |
| 2025-12-22 | 13.3300 | 13.3300 | 12.3900 | 12.4000 | -3.201% | 65 | 5,034 | -55.645% |
| 2025-12-19 | 12.4000 | 12.8100 | 12.4000 | 12.8100 | +5.000% | 14 | 5,018 | -57.065% |
| 2025-12-17 | 12.5000 | 12.5000 | 12.2000 | 12.2000 | +3.390% | 2 | 5,009 | -54.918% |
| 2025-12-16 | 13.6500 | 13.6500 | 11.8000 | 11.8000 | -10.741% | 3 | 5,008 | -53.390% |
| 2025-12-15 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +0.916% | 12 | 5,006 | -58.396% |
| 2025-12-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -15.484% | 8 | 5,018 | -58.015% |
| 2025-12-11 | 16.5800 | 16.5800 | 15.4500 | 15.5000 | +0.519% | 15 | 5,026 | -64.516% |
| 2025-12-10 | 15.0500 | 15.6000 | 15.0500 | 15.4200 | +3.629% | 17 | 5,026 | -64.332% |
| 2025-12-09 | 14.6700 | 14.8900 | 14.3000 | 14.8800 | -0.468% | 77 | 5,013 | -63.038% |
| 2025-12-08 | 13.6500 | 14.9500 | 13.6500 | 14.9500 | +18.182% | 2,118 | 5,058 | -63.211% |
| 2025-12-05 | 12.7000 | 12.7100 | 12.6300 | 12.6500 | +1.606% | 17 | 3,041 | -56.522% |
| 2025-12-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +5.508% | 2 | 3,039 | -55.823% |
| 2025-12-01 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | +6.787% | 5 | 3,039 | -53.390% |
| 2025-11-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +12.640% | 3 | 3,043 | -50.226% |
| 2025-11-21 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -6.482% | 1 | 3,043 | -43.935% |
| 2025-11-20 | 10.2500 | 10.7000 | 10.2500 | 10.4900 | +5.960% | 10 | 3,043 | -47.569% |
| 2025-11-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +17.160% | 5 | 3,043 | -44.444% |
| 2025-11-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.595% | 20 | 3,043 | -34.911% |
| 2025-11-13 | 9.2000 | 9.2000 | 8.2500 | 8.4000 | -11.111% | 16 | 3,063 | -34.524% |
| 2025-11-11 | 11.1500 | 11.1500 | 9.4500 | 9.4500 | -13.303% | 9 | 3,061 | -41.799% |
| 2025-11-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.713% | 1 | 3,063 | -49.541% |
| 2025-11-06 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +10.020% | 10 | 3,063 | -50.406% |
| 2025-11-05 | 9.1600 | 10.1800 | 9.1500 | 10.0800 | +10.164% | 3,001 | 3,073 | -45.437% |
| 2025-11-03 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +4.571% | 6 | 87 | -39.891% |
| 2025-10-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +13.932% | 6 | 87 | -37.143% |
| 2025-10-16 | 7.9000 | 7.9000 | 7.6800 | 7.6800 | -22.188% | 21 | 87 | -28.385% |
| 2025-10-15 | 9.6700 | 9.8700 | 9.6700 | 9.8700 | +12.800% | 2 | 67 | -44.276% |
| 2025-10-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.941% | 10 | 65 | -37.143% |
| 2025-10-08 | 8.4900 | 8.5000 | 8.4900 | 8.5000 | +9.677% | 11 | 55 | -35.294% |
| 2025-10-07 | 8.5500 | 8.5500 | 7.7500 | 7.7500 | -19.271% | 2 | 55 | -29.032% |
| 2025-10-02 | 9.2200 | 9.6900 | 9.2200 | 9.6000 | -10.864% | 11 | 55 | -42.708% |
| 2025-09-30 | 9.9500 | 10.7700 | 9.9500 | 10.7700 | -18.901% | 10 | 51 | -48.932% |
| 2025-09-22 | 13.2500 | 13.6300 | 13.2500 | 13.2800 | +0.835% | 23 | 51 | -58.584% |
| 2025-09-18 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -3.869% | 30 | 65 | -58.238% |
| 2025-09-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 1 | 65 | -59.854% |
| 2025-09-15 | 13.0800 | 13.8000 | 13.0800 | 13.7000 | +10.484% | 19 | 65 | -59.854% |
| 2025-09-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +4.907% | 1 | 61 | -55.645% |
| 2025-09-10 | 13.0000 | 13.0000 | 11.8200 | 11.8200 | -11.988% | 2 | 60 | -53.469% |
| 2025-09-09 | 13.4200 | 13.4300 | 13.4200 | 13.4300 | +1.589% | 15 | 59 | -59.047% |
| 2025-09-08 | 12.6600 | 13.6000 | 12.5000 | 13.2200 | 0.000% | 65 | 64 | -58.396% |