U271217C00070000
U Dec 17 2027 70.00 Call
optionOPRA
EODOct 19, 2026
4.80USD148Vol685OI
U271217C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 4.9000 | 4.9500 | 4.8000 | 4.8000 | +9.091% | 148 | 687 | 0.000% |
| 2026-10-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.721% | 10 | 697 | +9.091% |
| 2026-10-14 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -26.000% | 2 | 698 | -13.514% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 1 | 697 | -36.000% |
| 2026-10-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 10 | 697 | -34.247% |
| 2026-10-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +37.255% | 150 | 779 | -31.429% |
| 2026-09-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.695% | 2 | 777 | -5.882% |
| 2026-09-28 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -25.313% | 1 | 776 | +0.418% |
| 2026-09-24 | 6.3000 | 6.5000 | 6.2500 | 6.4000 | +18.959% | 17 | 764 | -25.000% |
| 2026-09-18 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -8.814% | 3 | 764 | -10.781% |
| 2026-09-17 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -7.087% | 24 | 740 | -18.644% |
| 2026-09-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +9.483% | 1 | 741 | -24.409% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 740 | -17.241% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 740 | -17.241% |
| 2026-09-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.450% | 17 | 723 | -17.241% |
| 2026-08-28 | 6.5300 | 6.5500 | 6.5300 | 6.5500 | -1.504% | 4 | 723 | -26.718% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -21.302% | 1 | 723 | -27.820% |
| 2026-08-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.628% | 8 | 723 | -43.195% |
| 2026-08-19 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +12.437% | 2 | 722 | -45.824% |
| 2026-08-12 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +1.677% | 1 | 723 | -39.086% |
| 2026-08-07 | 8.1200 | 8.1400 | 7.3500 | 7.7500 | +10.714% | 48 | 737 | -38.065% |
| 2026-08-06 | 5.6500 | 7.0300 | 5.6000 | 7.0000 | +35.397% | 143 | 806 | -31.429% |
| 2026-08-05 | 5.4000 | 5.5300 | 5.1700 | 5.1700 | +0.388% | 15 | 817 | -7.157% |
| 2026-08-04 | 4.3200 | 5.2400 | 4.3200 | 5.1500 | +22.619% | 613 | 1,113 | -6.796% |
| 2026-08-03 | 4.4200 | 4.7700 | 4.2000 | 4.2000 | +9.661% | 839 | 1,517 | +14.286% |
| 2026-07-31 | 3.9500 | 3.9700 | 3.3700 | 3.8300 | -5.432% | 310 | 1,734 | +25.326% |
| 2026-07-30 | 4.2000 | 4.2000 | 3.8700 | 4.0500 | +8.000% | 24 | 1,756 | +18.519% |
| 2026-07-28 | 3.5500 | 3.7500 | 3.5500 | 3.7500 | +20.968% | 2 | 1,756 | +28.000% |
| 2026-07-23 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -4.615% | 2 | 1,756 | +54.839% |
| 2026-07-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -15.365% | 30 | 1,786 | +47.692% |
| 2026-07-10 | 3.8500 | 3.9700 | 3.5000 | 3.8400 | +12.941% | 10 | 1,791 | +25.000% |
| 2026-07-06 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | +0.890% | 7 | 1,798 | +41.176% |
| 2026-07-02 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -14.684% | 40 | 1,838 | +42.433% |
| 2026-07-01 | 3.6200 | 4.2000 | 3.4600 | 3.9500 | +37.631% | 562 | 1,630 | +21.519% |
| 2026-06-22 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -20.937% | 16 | 1,614 | +67.247% |
| 2026-06-09 | 3.4500 | 3.6300 | 3.4500 | 3.6300 | -6.923% | 2 | 1,615 | +32.231% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 5 | 1,620 | +23.077% |
| 2026-06-03 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -12.240% | 4 | 1,622 | +26.316% |
| 2026-06-02 | 4.3000 | 4.5900 | 4.1500 | 4.3300 | +6.127% | 137 | 1,682 | +10.855% |
| 2026-06-01 | 3.9900 | 4.0800 | 3.9900 | 4.0800 | +3.291% | 45 | 1,727 | +17.647% |
| 2026-05-29 | 3.5700 | 3.9500 | 3.5400 | 3.9500 | +18.263% | 32 | 1,729 | +21.519% |
| 2026-05-28 | 3.1100 | 3.3400 | 3.1100 | 3.3400 | +6.709% | 4 | 1,732 | +43.713% |
| 2026-05-27 | 2.8000 | 3.1300 | 2.7700 | 3.1300 | +4.682% | 340 | 1,472 | +53.355% |
| 2026-05-13 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | -14.080% | 5 | 1,467 | +60.535% |
| 2026-05-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +2.053% | 4 | 1,467 | +37.931% |
| 2026-05-04 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +4.923% | 1 | 1,468 | +40.762% |
| 2026-04-28 | 3.3000 | 3.3000 | 3.1500 | 3.2500 | +5.178% | 72 | 1,448 | +47.692% |
| 2026-04-27 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | +0.325% | 25 | 1,448 | +55.340% |
| 2026-04-17 | 3.3400 | 3.3400 | 3.0800 | 3.0800 | -1.282% | 25 | 1,448 | +55.844% |
| 2026-04-16 | 3.4800 | 4.1300 | 2.9300 | 3.1200 | +0.645% | 222 | 1,448 | +53.846% |
| 2026-04-15 | 2.2700 | 3.1000 | 2.2700 | 3.1000 | +81.287% | 143 | 1,448 | +54.839% |
| 2026-04-13 | 2.0200 | 2.0600 | 1.6200 | 1.7100 | -20.465% | 90 | 1,438 | +180.702% |
| 2026-04-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -16.342% | 10 | 1,438 | +123.256% |
| 2026-04-08 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.181% | 124 | 1,438 | +86.770% |
| 2026-04-06 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +19.811% | 30 | 1,438 | +88.976% |
| 2026-04-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +11.579% | 10 | 1,438 | +126.415% |
| 2026-03-31 | 2.0000 | 2.0000 | 1.8900 | 1.9000 | +0.529% | 38 | 1,438 | +152.632% |
| 2026-03-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.834% | 5 | 1,463 | +153.968% |
| 2026-03-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -10.582% | 10 | 1,468 | +184.024% |
| 2026-03-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +8.621% | 60 | 1,478 | +153.968% |
| 2026-03-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.901% | 5 | 1,478 | +175.862% |
| 2026-03-10 | 2.2200 | 2.2900 | 1.9100 | 1.9100 | +16.463% | 147 | 1,478 | +151.309% |
| 2026-03-09 | 1.9500 | 1.9500 | 1.6400 | 1.6400 | -23.721% | 170 | 1,624 | +192.683% |
| 2026-03-04 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -6.926% | 36 | 1,764 | +123.256% |
| 2026-03-03 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | +44.375% | 90 | 1,764 | +107.792% |
| 2026-02-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +28.000% | 2 | 1,854 | +200.000% |
| 2026-02-24 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | -8.759% | 20 | 1,854 | +284.000% |
| 2026-02-23 | 1.7200 | 1.7200 | 1.3700 | 1.3700 | -8.667% | 210 | 1,874 | +250.365% |
| 2026-02-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 100 | 1,674 | +220.000% |
| 2026-02-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 100 | 1,474 | +200.000% |
| 2026-02-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -18.660% | 15 | 1,474 | +182.353% |
| 2026-02-11 | 2.1500 | 2.9100 | 1.5600 | 2.0900 | -27.178% | 1,477 | 1,489 | +129.665% |
| 2026-02-04 | 2.8600 | 2.8700 | 2.8000 | 2.8700 | -23.467% | 16 | 128 | +67.247% |
| 2026-02-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -25.000% | 1 | 118 | +28.000% |
| 2026-01-30 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -32.432% | 113 | 118 | -4.000% |
| 2026-01-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -19.653% | 1 | 9 | -35.135% |
| 2026-01-14 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -14.722% | 4 | 8 | -47.883% |
| 2026-01-06 | 10.0500 | 10.8000 | 9.8900 | 10.8000 | -2.615% | 3 | 4 | -55.556% |
| 2025-12-26 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -0.627% | 1 | 1 | -56.718% |
| 2025-12-18 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -19.422% | 1 | 2 | -56.989% |
| 2025-12-10 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | 0.000% | 1 | 1 | -65.343% |