U271217C00075000
U Dec 17 2027 75.00 Call
optionOPRA
EODOct 22, 2026
3.93USD-1.750%(-0.07)31Vol2,470OI
U271217C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.0600 | 4.1000 | 3.9300 | 3.9300 | -1.750% | 31 | 2,480 | 0.000% |
| 2026-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.627% | 12 | 2,480 | -1.750% |
| 2026-10-20 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -12.273% | 1 | 2,480 | +1.813% |
| 2026-10-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.563% | 18 | 2,480 | -10.682% |
| 2026-10-16 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -0.833% | 5 | 2,483 | -17.437% |
| 2026-10-14 | 5.3500 | 5.3500 | 4.8000 | 4.8000 | -25.581% | 1,020 | 3,497 | -18.125% |
| 2026-10-13 | 6.5000 | 6.5000 | 6.4000 | 6.4500 | +6.612% | 4 | 3,499 | -39.070% |
| 2026-10-08 | 6.4500 | 6.5000 | 6.0500 | 6.0500 | +3.419% | 25 | 3,484 | -35.041% |
| 2026-10-07 | 6.0000 | 6.0000 | 5.7500 | 5.8500 | -5.645% | 26 | 3,483 | -32.821% |
| 2026-10-06 | 6.2700 | 6.2700 | 6.0000 | 6.2000 | -4.615% | 160 | 3,406 | -36.613% |
| 2026-10-05 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | +12.069% | 313 | 3,095 | -39.538% |
| 2026-10-02 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +12.621% | 6 | 3,095 | -32.241% |
| 2026-10-01 | 5.0000 | 5.1500 | 4.9000 | 5.1500 | +11.472% | 30 | 3,088 | -23.689% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.6200 | 4.6200 | +15.500% | 7 | 3,084 | -14.935% |
| 2026-09-29 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -2.439% | 13 | 3,081 | -1.750% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 7 | 3,088 | -4.146% |
| 2026-09-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.117% | 9 | 3,095 | -14.565% |
| 2026-09-24 | 5.5000 | 5.6500 | 5.4500 | 5.5500 | +0.909% | 21 | 3,085 | -29.189% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -8.940% | 8 | 3,077 | -28.545% |
| 2026-09-22 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +20.800% | 4 | 3,077 | -34.934% |
| 2026-09-21 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +8.696% | 17 | 3,064 | -21.400% |
| 2026-09-18 | 4.8100 | 4.8300 | 4.6000 | 4.6000 | -12.381% | 12 | 3,076 | -14.565% |
| 2026-09-17 | 5.0700 | 5.3000 | 5.0700 | 5.2500 | +0.575% | 33 | 3,049 | -25.143% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.2200 | 5.2200 | -9.217% | 12 | 3,048 | -24.713% |
| 2026-09-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.046% | 1 | 3,047 | -31.652% |
| 2026-09-11 | 5.6500 | 6.1200 | 5.6500 | 6.1200 | +13.333% | 12 | 3,042 | -35.784% |
| 2026-09-10 | 4.9000 | 5.5000 | 4.9000 | 5.4000 | +5.882% | 1,008 | 2,042 | -27.222% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -5.556% | 19 | 2,060 | -22.941% |
| 2026-09-08 | 4.9600 | 5.4000 | 4.2700 | 5.4000 | +10.204% | 14 | 2,051 | -27.222% |
| 2026-09-04 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -5.769% | 20 | 2,031 | -19.796% |
| 2026-09-03 | 5.2500 | 5.4500 | 4.7500 | 5.2000 | +11.828% | 108 | 1,994 | -24.423% |
| 2026-09-02 | 4.5500 | 4.6700 | 4.5000 | 4.6500 | -10.577% | 43 | 1,973 | -15.484% |
| 2026-08-31 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -9.565% | 15 | 1,976 | -24.423% |
| 2026-08-28 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | -4.167% | 2 | 1,976 | -31.652% |
| 2026-08-27 | 5.9900 | 6.0000 | 5.7300 | 6.0000 | -11.765% | 18 | 1,988 | -34.500% |
| 2026-08-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 14 | 1,974 | -42.206% |
| 2026-08-25 | 6.8000 | 6.8500 | 6.7000 | 6.8000 | -6.849% | 146 | 1,844 | -42.206% |
| 2026-08-24 | 7.5000 | 7.5500 | 7.2800 | 7.3000 | -1.617% | 191 | 1,757 | -46.164% |
| 2026-08-21 | 7.5000 | 7.5000 | 7.2500 | 7.4200 | +4.802% | 31 | 1,751 | -47.035% |
| 2026-08-20 | 7.1500 | 7.2800 | 7.0000 | 7.0800 | -10.266% | 15 | 1,759 | -44.492% |
| 2026-08-19 | 7.8500 | 8.0500 | 7.7500 | 7.8900 | +1.806% | 19 | 1,754 | -50.190% |
| 2026-08-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.333% | 1 | 1,753 | -49.290% |
| 2026-08-17 | 7.6400 | 7.6400 | 7.5000 | 7.5000 | -2.597% | 11 | 1,764 | -47.600% |
| 2026-08-14 | 7.8500 | 7.9000 | 7.7000 | 7.7000 | +2.530% | 40 | 1,765 | -48.961% |
| 2026-08-13 | 7.5000 | 7.5100 | 7.2000 | 7.5100 | +9.956% | 58 | 1,754 | -47.670% |
| 2026-08-12 | 6.9200 | 6.9200 | 6.8300 | 6.8300 | -2.429% | 110 | 1,754 | -42.460% |
| 2026-08-11 | 6.8000 | 7.0000 | 6.7000 | 7.0000 | +2.041% | 7 | 1,754 | -43.857% |
| 2026-08-10 | 6.6300 | 6.9500 | 6.6300 | 6.8600 | +3.158% | 36 | 1,763 | -42.711% |
| 2026-08-07 | 7.0100 | 7.8000 | 6.6400 | 6.6500 | +1.838% | 231 | 1,688 | -40.902% |
| 2026-08-06 | 4.2600 | 6.6500 | 4.2600 | 6.5300 | +41.957% | 304 | 1,640 | -39.816% |
| 2026-08-05 | 4.5200 | 4.6100 | 4.5200 | 4.6000 | -0.648% | 91 | 1,751 | -14.565% |
| 2026-08-04 | 4.2000 | 4.8000 | 3.8800 | 4.6300 | +21.522% | 714 | 2,057 | -15.119% |
| 2026-08-03 | 4.0000 | 4.1000 | 3.8000 | 3.8100 | +32.753% | 520 | 2,325 | +3.150% |
| 2026-07-22 | 2.8900 | 2.9700 | 2.8700 | 2.8700 | -1.034% | 20 | 2,325 | +36.934% |
| 2026-07-17 | 2.8300 | 2.9800 | 2.8300 | 2.9000 | -17.143% | 39 | 2,325 | +35.517% |
| 2026-07-14 | 3.7500 | 3.7500 | 3.2300 | 3.5000 | +10.410% | 234 | 2,253 | +12.286% |
| 2026-07-13 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | +0.955% | 21 | 2,260 | +23.975% |
| 2026-07-10 | 3.1500 | 3.3500 | 3.1000 | 3.1400 | +7.904% | 4 | 2,262 | +25.159% |
| 2026-07-08 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -5.212% | 10 | 2,272 | +35.052% |
| 2026-07-07 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -10.234% | 9 | 2,281 | +28.013% |
| 2026-07-06 | 2.8700 | 3.4200 | 2.8700 | 3.4200 | -1.156% | 6 | 2,285 | +14.912% |
| 2026-07-01 | 3.4000 | 4.4000 | 3.0900 | 3.4600 | +23.571% | 824 | 2,218 | +13.584% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +9.375% | 1 | 2,219 | +40.357% |
| 2026-06-22 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.396% | 12 | 2,207 | +53.516% |
| 2026-06-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -4.676% | 1 | 2,206 | +48.302% |
| 2026-06-17 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.795% | 5 | 2,211 | +41.367% |
| 2026-06-15 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +7.749% | 1 | 2,210 | +34.589% |
| 2026-06-11 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -8.136% | 15 | 2,210 | +45.018% |
| 2026-06-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -20.270% | 5 | 2,210 | +33.220% |
| 2026-06-04 | 3.2900 | 3.7000 | 3.2900 | 3.7000 | +11.111% | 2 | 2,211 | +6.216% |
| 2026-06-03 | 3.5500 | 4.3200 | 3.2000 | 3.3300 | -18.780% | 10 | 2,214 | +18.018% |
| 2026-06-02 | 3.9400 | 4.2700 | 3.7200 | 4.1000 | -1.914% | 97 | 2,236 | -4.146% |
| 2026-06-01 | 3.9400 | 4.1800 | 3.9400 | 4.1800 | +21.866% | 31 | 2,236 | -5.981% |
| 2026-05-29 | 3.5500 | 3.5500 | 3.4200 | 3.4300 | +12.459% | 78 | 2,193 | +14.577% |
| 2026-05-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +22.000% | 3 | 2,190 | +28.852% |
| 2026-05-27 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -3.846% | 40 | 2,230 | +57.200% |
| 2026-05-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.801% | 1 | 2,230 | +51.154% |
| 2026-05-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.759% | 9 | 2,230 | +39.362% |
| 2026-04-27 | 2.9300 | 2.9300 | 2.8800 | 2.9000 | +30.631% | 16 | 2,214 | +35.517% |
| 2026-04-23 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -19.856% | 5 | 2,214 | +77.027% |
| 2026-04-20 | 2.6400 | 2.7700 | 2.5900 | 2.7700 | -12.063% | 3 | 2,214 | +41.877% |
| 2026-04-17 | 3.2100 | 3.2100 | 2.9200 | 3.1500 | +18.868% | 18 | 2,215 | +24.762% |
| 2026-04-16 | 3.0300 | 3.0500 | 2.6500 | 2.6500 | -2.930% | 88 | 2,215 | +48.302% |
| 2026-04-15 | 1.8500 | 2.7300 | 1.8500 | 2.7300 | +21.875% | 121 | 2,223 | +43.956% |
| 2026-04-07 | 1.8900 | 2.2400 | 1.8900 | 2.2400 | +13.131% | 60 | 2,224 | +75.446% |
| 2026-04-06 | 2.6000 | 2.6000 | 1.9800 | 1.9800 | -1.493% | 278 | 2,224 | +98.485% |
| 2026-04-02 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +5.789% | 10 | 2,431 | +95.522% |
| 2026-03-31 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 41 | 2,431 | +106.842% |
| 2026-03-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +30.769% | 1 | 2,470 | +131.176% |
| 2026-03-27 | 1.7000 | 1.7000 | 1.3000 | 1.3000 | +8.333% | 2 | 2,469 | +202.308% |
| 2026-03-26 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | -0.826% | 4 | 2,469 | +227.500% |
| 2026-03-25 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.000% | 3 | 2,468 | +224.793% |
| 2026-03-18 | 1.5500 | 1.5500 | 1.2100 | 1.2100 | -32.778% | 311 | 2,465 | +224.793% |
| 2026-03-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +3.448% | 2 | 2,766 | +118.333% |
| 2026-03-10 | 1.9000 | 1.9000 | 1.7400 | 1.7400 | -10.309% | 100 | 2,766 | +125.862% |
| 2026-03-09 | 1.8000 | 1.9800 | 1.7600 | 1.9400 | +7.778% | 57 | 2,866 | +102.577% |
| 2026-03-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 1 | 2,866 | +118.333% |
| 2026-03-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -4.324% | 10 | 2,866 | +122.034% |
| 2026-03-04 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | +14.198% | 585 | 2,876 | +112.432% |
| 2026-03-03 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +14.894% | 1 | 2,402 | +142.593% |
| 2026-02-27 | 1.3100 | 1.4900 | 1.3100 | 1.4100 | -28.061% | 55 | 2,401 | +178.723% |
| 2026-02-26 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +60.656% | 100 | 2,447 | +100.510% |
| 2026-02-24 | 1.4800 | 1.4800 | 1.2000 | 1.2200 | +16.190% | 12 | 2,347 | +222.131% |
| 2026-02-23 | 1.3800 | 1.4600 | 1.0500 | 1.0500 | -27.083% | 802 | 2,341 | +274.286% |
| 2026-02-18 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | -10.000% | 5 | 1,540 | +172.917% |
| 2026-02-17 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | +12.676% | 300 | 1,535 | +145.625% |
| 2026-02-13 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | +5.970% | 9 | 1,231 | +176.761% |
| 2026-02-11 | 2.4500 | 2.4500 | 1.3400 | 1.3400 | -64.456% | 1,065 | 1,231 | +193.284% |
| 2026-02-10 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +19.683% | 4 | 560 | +4.244% |
| 2026-02-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +40.000% | 1 | 556 | +24.762% |
| 2026-02-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.667% | 1 | 555 | +74.667% |
| 2026-02-03 | 3.1000 | 3.2000 | 2.6500 | 2.7000 | -30.946% | 174 | 555 | +45.556% |
| 2026-02-02 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -7.126% | 2 | 386 | +0.512% |
| 2026-01-30 | 4.5500 | 4.5500 | 4.2100 | 4.2100 | -33.175% | 201 | 386 | -6.651% |
| 2026-01-29 | 6.8000 | 6.8000 | 6.3000 | 6.3000 | -22.699% | 53 | 244 | -37.619% |
| 2026-01-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -13.574% | 5 | 236 | -51.779% |
| 2026-01-15 | 8.2000 | 9.4300 | 8.2000 | 9.4300 | +4.199% | 233 | 236 | -58.324% |
| 2026-01-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -17.727% | 1 | 5 | -56.575% |
| 2026-01-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.345% | 1 | 6 | -64.273% |
| 2026-01-12 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +10.945% | 4 | 6 | -64.753% |
| 2025-12-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.377% | 1 | 2 | -60.896% |
| 2025-12-18 | 10.3000 | 10.5100 | 10.3000 | 10.5100 | -20.918% | 2 | 1 | -62.607% |
| 2025-12-11 | 13.0800 | 13.2900 | 13.0800 | 13.2900 | 0.000% | 2 | 1 | -70.429% |