U271217P00025000
U Dec 17 2027 25.00 Put
optionOPRA
EODOct 14, 2026
2.70USD+20.000%(+0.45)71Vol561OI
U271217P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | +20.000% | 71 | 526 | 0.000% |
| 2026-10-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.787% | 5 | 524 | +20.000% |
| 2026-10-02 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.521% | 1 | 525 | +10.656% |
| 2026-10-01 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -19.322% | 3 | 522 | +13.445% |
| 2026-09-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 521 | -8.475% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 522 | -10.000% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +9.541% | 10 | 532 | -12.903% |
| 2026-08-31 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -1.049% | 1 | 533 | -4.594% |
| 2026-08-18 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.742% | 1 | 534 | -5.594% |
| 2026-08-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 2 | 536 | -12.903% |
| 2026-08-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -34.608% | 1 | 536 | -16.923% |
| 2026-08-05 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -7.449% | 2 | 534 | -45.674% |
| 2026-08-03 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -27.725% | 200 | 534 | -49.721% |
| 2026-05-13 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -23.164% | 200 | 534 | -63.661% |
| 2026-04-01 | 9.6500 | 9.6700 | 9.6500 | 9.6700 | -9.626% | 2 | 534 | -72.079% |
| 2026-03-23 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +5.523% | 1 | 534 | -74.766% |
| 2026-03-04 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -8.566% | 25 | 535 | -73.373% |
| 2026-02-27 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +6.840% | 25 | 560 | -75.654% |
| 2026-02-19 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +2.772% | 1 | 535 | -73.988% |
| 2026-02-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.663% | 1 | 533 | -73.267% |
| 2026-02-11 | 9.7500 | 9.7500 | 9.6500 | 9.6500 | +37.074% | 2 | 533 | -72.021% |
| 2026-02-10 | 7.0700 | 7.2000 | 7.0400 | 7.0400 | -6.383% | 4 | 533 | -61.648% |
| 2026-02-09 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -13.064% | 4 | 537 | -64.096% |
| 2026-02-04 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +9.772% | 1 | 533 | -68.786% |
| 2026-02-03 | 7.1800 | 8.1000 | 7.1800 | 7.8800 | +62.474% | 3 | 532 | -65.736% |
| 2025-11-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 2 | 531 | -44.330% |
| 2025-11-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 2 | 533 | -46.000% |
| 2025-10-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 2 | 537 | -50.909% |
| 2025-10-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 537 | -55.000% |
| 2025-10-20 | 5.9500 | 6.0500 | 5.8500 | 6.0500 | +0.833% | 7 | 538 | -55.372% |
| 2025-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.890% | 2 | 535 | -55.000% |
| 2025-10-01 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +25.517% | 1 | 533 | -50.549% |
| 2025-09-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 1 | 532 | -37.931% |
| 2025-09-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 260 | 532 | -39.326% |
| 2025-09-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.155% | 1 | 272 | -41.304% |
| 2025-09-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 10 | 271 | -44.330% |
| 2025-09-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 281 | -48.571% |
| 2025-08-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 280 | -46.535% |
| 2025-08-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.422% | 10 | 280 | -47.059% |
| 2025-08-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.008% | 1 | 270 | -50.459% |
| 2025-08-20 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -2.056% | 1 | 271 | -48.473% |
| 2025-08-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 10 | 270 | -49.533% |
| 2025-08-12 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -9.091% | 253 | 260 | -50.909% |
| 2025-08-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 1 | 18 | -55.372% |
| 2025-08-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 1 | 17 | -56.098% |
| 2025-08-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.069% | 1 | 16 | -55.000% |
| 2025-08-05 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -8.432% | 4 | 15 | -56.381% |
| 2025-08-01 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +7.302% | 1 | 19 | -60.059% |
| 2025-07-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.787% | 2 | 19 | -57.143% |
| 2025-07-17 | 5.8500 | 6.3500 | 5.8500 | 6.3500 | -1.244% | 3 | 17 | -57.480% |
| 2025-07-16 | 6.6500 | 6.6500 | 6.4300 | 6.4300 | -14.267% | 5 | 16 | -58.009% |
| 2025-07-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 12 | -64.000% |
| 2025-07-09 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -3.205% | 11 | 13 | -64.238% |
| 2025-07-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +13.043% | 1 | 22 | -65.385% |
| 2025-07-07 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -21.143% | 1 | 22 | -60.870% |
| 2025-07-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 10 | 21 | -69.143% |
| 2025-06-30 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.315% | 1 | 11 | -69.143% |
| 2025-06-23 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +3.193% | 10 | 12 | -70.166% |
| 2025-06-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.567% | 1 | 2 | -69.213% |
| 2025-06-06 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +0.227% | 2 | 2 | -69.388% |
| 2025-06-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 1 | -69.318% |