U271217P00040000
U Dec 17 2027 40.00 Put
optionOPRA
EODOct 22, 2026
9.31USD-0.957%(-0.09)1Vol580OI
U271217P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -0.957% | 1 | 580 | 0.000% |
| 2026-10-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 25 | 561 | -0.957% |
| 2026-10-14 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.075% | 50 | 526 | +7.011% |
| 2026-10-12 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -13.254% | 1 | 527 | +15.652% |
| 2026-10-01 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -2.316% | 1 | 527 | +0.323% |
| 2026-09-30 | 9.5000 | 9.5500 | 9.4000 | 9.5000 | -6.680% | 68 | 461 | -2.000% |
| 2026-09-29 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +7.158% | 10 | 461 | -8.546% |
| 2026-09-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.571% | 1 | 461 | -2.000% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | -5.914% | 40 | 441 | +6.400% |
| 2026-09-17 | 9.3000 | 9.3500 | 9.3000 | 9.3000 | -0.215% | 51 | 390 | +0.108% |
| 2026-09-09 | 9.1900 | 9.3200 | 9.1900 | 9.3200 | -4.410% | 3 | 389 | -0.107% |
| 2026-09-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.563% | 1 | 389 | -4.513% |
| 2026-09-01 | 9.5000 | 9.6500 | 9.5000 | 9.6000 | +4.348% | 22 | 367 | -3.021% |
| 2026-08-27 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +5.143% | 308 | 122 | +1.196% |
| 2026-08-24 | 8.8000 | 8.8500 | 8.7500 | 8.7500 | +0.575% | 10 | 114 | +6.400% |
| 2026-08-21 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | -5.946% | 37 | 77 | +7.011% |
| 2026-08-17 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | -2.632% | 2 | 77 | +0.649% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 4 | 73 | -2.000% |
| 2026-08-13 | 9.7700 | 9.7700 | 9.7500 | 9.7500 | -7.143% | 10 | 65 | -4.513% |
| 2026-08-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -14.286% | 1 | 64 | -11.333% |
| 2026-08-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -31.141% | 5 | 69 | -24.000% |
| 2026-06-10 | 17.7200 | 17.7900 | 17.7200 | 17.7900 | +2.536% | 12 | 74 | -47.667% |
| 2026-05-14 | 17.3800 | 17.3800 | 17.3500 | 17.3500 | -10.382% | 18 | 92 | -46.340% |
| 2026-04-23 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +2.597% | 1 | 92 | -51.911% |
| 2026-04-16 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -21.408% | 1 | 91 | -50.662% |
| 2026-03-26 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +1.694% | 1 | 91 | -61.224% |
| 2026-03-25 | 23.4300 | 23.6100 | 23.4300 | 23.6100 | +0.425% | 3 | 90 | -60.568% |
| 2026-03-24 | 23.5100 | 23.5100 | 23.5100 | 23.5100 | +0.642% | 1 | 87 | -60.400% |
| 2026-03-20 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | +1.565% | 1 | 86 | -60.146% |
| 2026-03-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.545% | 1 | 85 | -59.522% |
| 2026-03-13 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -1.522% | 4 | 84 | -58.896% |
| 2026-03-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 0.000% | 50 | 80 | -59.522% |
| 2026-02-26 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -1.075% | 6 | 130 | -59.522% |
| 2026-02-17 | 23.0100 | 23.3000 | 23.0100 | 23.2500 | +1.087% | 5 | 136 | -59.957% |
| 2026-02-13 | 22.7500 | 23.0000 | 22.3000 | 23.0000 | +5.747% | 66 | 85 | -59.522% |
| 2026-02-11 | 22.4600 | 22.4600 | 21.7000 | 21.7500 | +25.433% | 26 | 85 | -57.195% |
| 2026-02-10 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -9.215% | 2 | 59 | -46.309% |
| 2026-02-04 | 19.1100 | 19.1700 | 19.1000 | 19.1000 | +4.201% | 20 | 57 | -51.257% |
| 2026-02-03 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | +48.421% | 5 | 40 | -49.209% |
| 2026-01-20 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +10.268% | 6 | 45 | -24.615% |
| 2025-12-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.444% | 5 | 39 | -16.875% |
| 2025-12-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.003% | 1 | 39 | -17.244% |
| 2025-12-12 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +10.385% | 2 | 38 | -18.902% |
| 2025-12-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -18.431% | 8 | 36 | -10.481% |
| 2025-12-01 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.730% | 3 | 36 | -26.980% |
| 2025-10-24 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +4.671% | 3 | 36 | -31.895% |
| 2025-09-30 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +4.480% | 1 | 33 | -28.714% |
| 2025-09-25 | 12.4200 | 12.5000 | 12.4200 | 12.5000 | +5.932% | 2 | 32 | -25.520% |
| 2025-09-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.075% | 4 | 32 | -21.102% |
| 2025-09-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.271% | 1 | 28 | -22.739% |
| 2025-09-11 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +3.180% | 1 | 27 | -24.493% |
| 2025-09-09 | 11.7600 | 11.9500 | 11.7600 | 11.9500 | -5.159% | 7 | 26 | -22.092% |
| 2025-09-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -5.263% | 1 | 22 | -26.111% |
| 2025-08-26 | 13.3500 | 13.4000 | 13.3000 | 13.3000 | -1.481% | 3 | 19 | -30.000% |
| 2025-08-15 | 13.5000 | 13.5000 | 13.4000 | 13.5000 | -5.923% | 4 | 19 | -31.037% |
| 2025-08-08 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -6.209% | 30 | 21 | -35.122% |
| 2025-08-05 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.658% | 1 | 51 | -39.150% |
| 2025-07-31 | 15.0800 | 15.2000 | 15.0800 | 15.2000 | -2.564% | 4 | 50 | -38.750% |
| 2025-07-28 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +10.403% | 3 | 46 | -40.321% |
| 2025-07-17 | 14.2600 | 14.2600 | 14.1300 | 14.1300 | -6.733% | 33 | 43 | -34.112% |
| 2025-07-16 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | 0.000% | 10 | 10 | -38.548% |