U271217P00032000
U Dec 17 2027 32.00 Put
optionOPRA
EODOct 20, 2026
5.40USD+1.887%(+0.10)3Vol147OI
U271217P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +1.887% | 3 | 146 | 0.000% |
| 2026-10-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.950% | 2 | 144 | +1.887% |
| 2026-10-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.071% | 16 | 128 | +6.931% |
| 2026-10-14 | 5.0500 | 5.2100 | 5.0500 | 5.2100 | -4.404% | 4 | 124 | +3.647% |
| 2026-09-30 | 5.4500 | 5.4500 | 5.3500 | 5.4500 | -0.909% | 5 | 124 | -0.917% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 13 | 124 | -1.818% |
| 2026-09-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.777% | 1 | 125 | +0.935% |
| 2026-09-11 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +1.091% | 2 | 125 | -2.878% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 1 | 124 | -1.818% |
| 2026-09-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.802% | 1 | 123 | -0.917% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.723% | 2 | 125 | -2.703% |
| 2026-08-13 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -8.742% | 54 | 72 | -9.244% |
| 2026-08-07 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -27.956% | 2 | 70 | -17.178% |
| 2026-07-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -40.850% | 1 | 70 | -40.331% |
| 2026-03-09 | 15.3000 | 15.3500 | 15.3000 | 15.3000 | -0.326% | 28 | 70 | -64.706% |
| 2026-03-05 | 15.3000 | 15.3500 | 15.3000 | 15.3500 | -3.459% | 24 | 49 | -64.821% |
| 2026-03-03 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +13.571% | 20 | 30 | -66.038% |
| 2026-02-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +32.701% | 20 | 50 | -61.429% |
| 2026-02-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +47.759% | 20 | 50 | -48.815% |
| 2025-12-15 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -25.236% | 5 | 30 | -24.370% |
| 2025-11-18 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.221% | 1 | 31 | -43.455% |
| 2025-10-08 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +23.041% | 5 | 31 | -48.669% |
| 2025-09-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +9.756% | 2 | 26 | -36.842% |
| 2025-09-18 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -3.230% | 1 | 28 | -30.680% |
| 2025-09-10 | 7.8800 | 8.0500 | 7.8800 | 8.0500 | -8.000% | 2 | 29 | -32.919% |
| 2025-09-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 20 | 30 | -38.286% |
| 2025-08-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.448% | 5 | 10 | -38.983% |
| 2025-08-07 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -6.337% | 1 | 7 | -42.918% |
| 2025-08-06 | 10.9000 | 10.9000 | 10.1000 | 10.1000 | -3.349% | 2 | 7 | -46.535% |
| 2025-07-29 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.771% | 1 | 5 | -48.325% |
| 2025-07-23 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +4.960% | 2 | 5 | -47.927% |
| 2025-07-21 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +5.106% | 1 | 3 | -45.344% |
| 2025-07-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.476% | 1 | 2 | -42.553% |
| 2025-07-16 | 10.1500 | 10.5000 | 10.1500 | 10.5000 | 0.000% | 4 | 2 | -48.571% |