U271217P00020000
U Dec 17 2027 20.00 Put
optionOPRA
EODOct 22, 2026
1.42USD-0.699%(-0.01)2Vol6,446OI
U271217P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -0.699% | 2 | 6,446 | 0.000% |
| 2026-10-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +19.167% | 1 | 6,446 | -0.699% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -18.919% | 30 | 6,476 | +18.333% |
| 2026-09-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -16.854% | 2 | 6,478 | -4.054% |
| 2026-09-01 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +7.879% | 10 | 6,478 | -20.225% |
| 2026-08-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 2 | 6,476 | -13.939% |
| 2026-08-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 1 | 6,477 | -14.970% |
| 2026-08-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -14.508% | 1 | 6,478 | -13.939% |
| 2026-08-12 | 2.0800 | 2.0800 | 1.8800 | 1.9300 | -43.235% | 6,306 | 256 | -26.425% |
| 2026-07-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -30.612% | 1 | 256 | -58.235% |
| 2026-06-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 2 | 258 | -71.020% |
| 2026-06-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.931% | 1 | 257 | -70.105% |
| 2026-06-10 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +12.289% | 2 | 257 | -69.528% |
| 2026-06-02 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -2.353% | 2 | 257 | -65.783% |
| 2026-05-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.667% | 2 | 257 | -66.588% |
| 2026-05-21 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -22.961% | 201 | 66 | -72.157% |
| 2026-04-09 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -7.799% | 3 | 66 | -78.550% |
| 2026-03-27 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -5.152% | 4 | 67 | -80.223% |
| 2026-03-26 | 7.8000 | 7.8000 | 7.5200 | 7.5700 | +2.436% | 4 | 71 | -81.242% |
| 2026-02-26 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +5.571% | 1 | 69 | -80.785% |
| 2026-02-11 | 6.3000 | 7.0000 | 6.3000 | 7.0000 | +40.000% | 3 | 69 | -79.714% |
| 2026-02-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 1 | 70 | -71.600% |
| 2026-02-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.263% | 1 | 70 | -73.704% |
| 2026-02-04 | 4.5000 | 5.3000 | 4.5000 | 5.1300 | +3.427% | 15 | 70 | -72.320% |
| 2026-02-03 | 4.7500 | 5.1000 | 4.7400 | 4.9600 | +37.778% | 33 | 77 | -71.371% |
| 2026-02-02 | 4.3000 | 4.3000 | 3.6000 | 3.6000 | -17.241% | 6 | 84 | -60.556% |
| 2026-01-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +46.959% | 5 | 89 | -67.356% |
| 2026-01-29 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +12.121% | 10 | 84 | -52.027% |
| 2026-01-16 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +10.924% | 1 | 94 | -46.212% |
| 2026-01-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -14.388% | 5 | 94 | -40.336% |
| 2025-12-04 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.138% | 1 | 94 | -48.921% |
| 2025-11-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.494% | 1 | 95 | -51.034% |
| 2025-10-24 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -16.923% | 1 | 96 | -56.173% |
| 2025-10-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 10 | 95 | -63.590% |
| 2025-10-07 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +7.353% | 7 | 101 | -61.096% |
| 2025-10-01 | 3.2000 | 3.4000 | 2.4400 | 3.4000 | +36.546% | 3 | 101 | -58.235% |
| 2025-09-30 | 3.3000 | 3.3000 | 2.4900 | 2.4900 | -17.000% | 5 | 101 | -42.972% |
| 2025-09-25 | 2.6900 | 3.0000 | 2.6900 | 3.0000 | +6.007% | 2 | 98 | -52.667% |
| 2025-09-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 0.000% | 172 | 98 | -49.823% |
| 2025-09-18 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | -6.908% | 166 | 235 | -49.823% |
| 2025-09-11 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +3.051% | 1 | 73 | -53.289% |
| 2025-09-10 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | +1.027% | 20 | 72 | -51.864% |
| 2025-09-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -13.609% | 1 | 57 | -51.370% |
| 2025-08-28 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +7.302% | 1 | 56 | -57.988% |
| 2025-08-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.895% | 10 | 55 | -54.921% |
| 2025-08-22 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -13.418% | 1 | 55 | -58.480% |
| 2025-08-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -6.619% | 1 | 56 | -64.051% |
| 2025-08-06 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -2.309% | 1 | 57 | -66.430% |
| 2025-08-01 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +4.589% | 1 | 56 | -67.206% |
| 2025-07-24 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +0.485% | 2 | 55 | -65.700% |
| 2025-07-23 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +1.728% | 2 | 56 | -65.534% |
| 2025-07-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +6.579% | 1 | 54 | -64.938% |
| 2025-07-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.000% | 1 | 53 | -62.632% |
| 2025-07-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 5 | 52 | -70.105% |
| 2025-07-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 1 | 47 | -70.722% |
| 2025-07-08 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 0.000% | 30 | 47 | -72.692% |
| 2025-07-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.787% | 10 | 58 | -72.692% |
| 2025-07-03 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -18.291% | 1 | 48 | -70.293% |
| 2025-07-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 7 | 48 | -75.726% |
| 2025-07-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.695% | 5 | 48 | -75.517% |
| 2025-06-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.640% | 2 | 43 | -75.932% |
| 2025-06-26 | 6.0600 | 6.2500 | 6.0600 | 6.0600 | +1.849% | 14 | 45 | -76.568% |
| 2025-06-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 30 | 31 | -76.134% |
| 2025-06-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 1 | -75.517% |