U280121C00023000
U Jan 21 2028 23.00 Call
optionOPRA
EODOct 15, 2026
21.73USD-15.775%(-4.07)3Vol2,672OI
U280121C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | -15.775% | 3 | 2,675 | 0.000% |
| 2026-10-08 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -0.922% | 1 | 2,676 | -15.775% |
| 2026-10-05 | 26.3400 | 26.3400 | 26.0400 | 26.0400 | +8.274% | 5 | 2,679 | -16.551% |
| 2026-09-16 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +5.807% | 1 | 2,680 | -9.647% |
| 2026-09-10 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -6.074% | 40 | 2,720 | -4.399% |
| 2026-09-03 | 23.0000 | 24.3000 | 23.0000 | 24.2000 | +9.255% | 4 | 2,720 | -10.207% |
| 2026-09-02 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -21.704% | 2 | 2,722 | -1.896% |
| 2026-08-20 | 28.2800 | 28.2900 | 28.2800 | 28.2900 | +3.588% | 80 | 2,802 | -23.188% |
| 2026-08-17 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | +1.148% | 15 | 2,817 | -20.432% |
| 2026-08-14 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.887% | 2 | 2,819 | -19.519% |
| 2026-08-13 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +4.454% | 1 | 2,820 | -18.000% |
| 2026-08-12 | 25.2200 | 25.3700 | 25.1800 | 25.3700 | +3.551% | 100 | 2,875 | -14.348% |
| 2026-08-11 | 24.1500 | 24.5000 | 24.1500 | 24.5000 | +1.449% | 2 | 2,875 | -11.306% |
| 2026-08-10 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -0.412% | 1 | 2,875 | -10.021% |
| 2026-08-07 | 24.1800 | 24.2500 | 24.1800 | 24.2500 | +5.664% | 5 | 2,880 | -10.392% |
| 2026-08-06 | 22.1200 | 23.1800 | 21.7000 | 22.9500 | +23.056% | 4 | 2,883 | -5.316% |
| 2026-08-05 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +7.369% | 68 | 2,815 | +16.515% |
| 2026-08-04 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +2.176% | 10 | 2,825 | +25.101% |
| 2026-08-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.905% | 10 | 2,835 | +27.824% |
| 2026-07-30 | 15.4000 | 16.5600 | 15.3900 | 15.6100 | -2.438% | 879 | 3,367 | +39.206% |
| 2026-07-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.136% | 10 | 3,403 | +35.813% |
| 2026-07-27 | 13.6000 | 13.6000 | 13.4300 | 13.4300 | +5.748% | 2 | 3,404 | +61.802% |
| 2026-07-24 | 13.3200 | 13.3200 | 12.7000 | 12.7000 | +2.008% | 6 | 3,408 | +71.102% |
| 2026-07-23 | 12.8500 | 12.8500 | 12.4500 | 12.4500 | -3.413% | 2 | 3,409 | +74.538% |
| 2026-07-22 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -5.912% | 40 | 3,449 | +68.580% |
| 2026-07-21 | 13.7200 | 14.0500 | 13.7000 | 13.7000 | -4.861% | 80 | 3,529 | +58.613% |
| 2026-07-20 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.053% | 4 | 3,533 | +50.903% |
| 2026-07-16 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -8.065% | 3 | 3,533 | +52.491% |
| 2026-07-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +8.089% | 15 | 3,548 | +40.194% |
| 2026-07-14 | 13.8100 | 15.0500 | 13.8100 | 14.3400 | +2.649% | 7 | 3,554 | +51.534% |
| 2026-07-13 | 14.4400 | 14.4400 | 13.4000 | 13.9700 | +0.794% | 75 | 3,629 | +55.548% |
| 2026-07-10 | 13.4500 | 14.9100 | 13.4500 | 13.8600 | +0.072% | 49 | 3,678 | +56.782% |
| 2026-07-09 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +13.246% | 5 | 3,683 | +56.895% |
| 2026-07-08 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -13.385% | 1 | 3,683 | +77.678% |
| 2026-07-07 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +3.066% | 40 | 3,683 | +53.895% |
| 2026-07-06 | 13.1600 | 13.7000 | 13.1600 | 13.7000 | +5.142% | 25 | 3,683 | +58.613% |
| 2026-06-29 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +1.165% | 10 | 3,693 | +66.769% |
| 2026-06-26 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +2.222% | 6 | 3,687 | +68.711% |
| 2026-06-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.875% | 1 | 3,688 | +72.460% |
| 2026-06-23 | 11.4900 | 12.1300 | 11.4900 | 12.1300 | +1.933% | 11 | 3,698 | +79.143% |
| 2026-06-17 | 12.4000 | 12.4000 | 11.9000 | 11.9000 | -4.800% | 2 | 3,697 | +82.605% |
| 2026-06-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.796% | 5 | 3,697 | +73.840% |
| 2026-06-12 | 11.6300 | 12.1600 | 11.6300 | 12.1600 | +5.739% | 12 | 3,708 | +78.701% |
| 2026-06-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.147% | 40 | 3,748 | +88.957% |
| 2026-06-09 | 12.5100 | 12.5200 | 12.5100 | 12.5200 | -13.056% | 63 | 3,811 | +73.562% |
| 2026-06-04 | 13.5600 | 14.9500 | 13.5600 | 14.4000 | -12.727% | 99 | 3,902 | +50.903% |
| 2026-06-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.014% | 1 | 3,901 | +31.697% |
| 2026-05-29 | 14.7500 | 14.9000 | 14.6000 | 14.6000 | +1.389% | 4 | 3,902 | +48.836% |
| 2026-05-28 | 12.4300 | 14.4000 | 12.4300 | 14.4000 | +18.714% | 19 | 3,918 | +50.903% |
| 2026-05-27 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +4.750% | 4 | 3,918 | +79.143% |
| 2026-05-13 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -9.883% | 1 | 3,918 | +87.651% |
| 2026-05-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +5.070% | 2 | 3,918 | +69.105% |
| 2026-05-07 | 14.6400 | 14.6400 | 12.2300 | 12.2300 | -0.569% | 2 | 3,919 | +77.678% |
| 2026-05-06 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.381% | 4 | 3,919 | +76.667% |
| 2026-05-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.719% | 22 | 3,919 | +72.460% |
| 2026-05-01 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +8.783% | 23 | 3,942 | +73.701% |
| 2026-04-29 | 11.4500 | 11.5000 | 11.2000 | 11.5000 | -0.433% | 5 | 3,946 | +88.957% |
| 2026-04-27 | 11.3500 | 11.5500 | 11.3500 | 11.5500 | +6.452% | 43 | 3,949 | +88.139% |
| 2026-04-24 | 10.7000 | 10.8500 | 10.5900 | 10.8500 | +7.426% | 33 | 3,949 | +100.276% |
| 2026-04-23 | 10.7200 | 10.7200 | 10.0500 | 10.1000 | -11.013% | 33 | 3,980 | +115.149% |
| 2026-04-22 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.100% | 1 | 3,990 | +91.454% |
| 2026-04-21 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +5.374% | 20 | 4,010 | +81.689% |
| 2026-04-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.650% | 20 | 4,010 | +91.454% |
| 2026-04-17 | 11.9400 | 12.3500 | 11.2000 | 11.7800 | +1.552% | 172 | 4,010 | +84.465% |
| 2026-04-16 | 11.2300 | 11.6000 | 11.2300 | 11.6000 | +18.974% | 21 | 4,121 | +87.328% |
| 2026-04-14 | 10.4200 | 10.4300 | 9.7500 | 9.7500 | +8.093% | 17 | 4,122 | +122.872% |
| 2026-04-13 | 8.0800 | 9.0200 | 8.0800 | 9.0200 | +15.938% | 40 | 4,181 | +140.909% |
| 2026-04-10 | 7.8200 | 7.8200 | 7.7800 | 7.7800 | -6.265% | 5 | 4,181 | +179.306% |
| 2026-04-09 | 9.0000 | 9.0000 | 8.3000 | 8.3000 | -3.263% | 4 | 4,181 | +161.807% |
| 2026-04-08 | 10.0000 | 10.0000 | 8.5800 | 8.5800 | -1.943% | 161 | 4,181 | +153.263% |
| 2026-04-06 | 9.8200 | 9.8200 | 8.7500 | 8.7500 | -3.846% | 40 | 4,336 | +148.343% |
| 2026-04-02 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | +0.552% | 3 | 4,364 | +138.791% |
| 2026-04-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.608% | 3 | 4,364 | +140.110% |
| 2026-03-31 | 9.3000 | 9.3000 | 8.8200 | 8.8200 | +21.488% | 10 | 4,367 | +146.372% |
| 2026-03-30 | 7.2100 | 7.9000 | 7.2100 | 7.2600 | +5.370% | 90 | 4,362 | +199.311% |
| 2026-03-27 | 6.3500 | 6.9800 | 6.1200 | 6.8900 | +21.517% | 59 | 4,372 | +215.385% |
| 2026-03-26 | 5.9000 | 6.1100 | 5.5500 | 5.6700 | -8.548% | 504 | 4,368 | +283.245% |
| 2026-03-25 | 6.2400 | 6.6000 | 6.1500 | 6.2000 | -3.125% | 372 | 4,407 | +250.484% |
| 2026-03-24 | 6.3700 | 6.4000 | 6.3700 | 6.4000 | -8.832% | 14 | 4,739 | +239.531% |
| 2026-03-23 | 6.7500 | 7.0200 | 6.7500 | 7.0200 | +1.007% | 4 | 4,744 | +209.544% |
| 2026-03-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -10.438% | 1 | 4,746 | +212.662% |
| 2026-03-18 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -2.390% | 1 | 4,746 | +180.026% |
| 2026-03-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 15 | 4,746 | +173.333% |
| 2026-03-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 4,746 | +189.733% |
| 2026-03-13 | 7.8300 | 7.8300 | 7.5000 | 7.5000 | 0.000% | 31 | 4,747 | +189.733% |
| 2026-03-12 | 7.9500 | 7.9500 | 7.5000 | 7.5000 | -3.723% | 2 | 4,716 | +189.733% |
| 2026-03-11 | 7.9000 | 7.9000 | 7.7900 | 7.7900 | -3.230% | 8 | 4,716 | +178.947% |
| 2026-03-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.124% | 1 | 4,710 | +169.938% |
| 2026-03-09 | 7.6400 | 8.6400 | 7.2400 | 8.0400 | +4.416% | 292 | 4,709 | +170.274% |
| 2026-03-06 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | -4.585% | 19 | 4,997 | +182.208% |
| 2026-03-05 | 8.0600 | 8.0700 | 7.7500 | 8.0700 | -1.224% | 31 | 4,979 | +169.269% |
| 2026-03-04 | 7.4000 | 8.1700 | 7.4000 | 8.1700 | +31.774% | 3 | 4,989 | +165.973% |
| 2026-03-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 1 | 4,989 | +250.484% |
| 2026-02-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.065% | 2 | 4,990 | +242.205% |
| 2026-02-24 | 5.5200 | 7.2000 | 5.1100 | 6.7600 | +17.770% | 733 | 4,990 | +221.450% |
| 2026-02-23 | 5.8500 | 5.9000 | 5.5200 | 5.7400 | -8.889% | 4,355 | 4,342 | +278.571% |
| 2026-02-20 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | -4.401% | 3 | 372 | +244.921% |
| 2026-02-13 | 6.9500 | 7.2500 | 6.5900 | 6.5900 | -12.133% | 213 | 168 | +229.742% |
| 2026-02-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.608% | 1 | 168 | +189.733% |
| 2026-02-11 | 8.0000 | 8.4000 | 7.0000 | 8.3900 | -37.898% | 216 | 168 | +158.999% |
| 2026-02-10 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +5.961% | 5 | 64 | +60.844% |
| 2026-02-09 | 10.7500 | 12.8900 | 10.7500 | 12.7500 | +26.866% | 14 | 64 | +70.431% |
| 2026-02-06 | 10.6500 | 10.6500 | 10.0400 | 10.0500 | +10.440% | 5 | 62 | +116.219% |
| 2026-02-05 | 10.0000 | 10.5500 | 9.1000 | 9.1000 | -11.650% | 10 | 60 | +138.791% |
| 2026-02-04 | 9.8500 | 10.6900 | 9.8500 | 10.3000 | -4.630% | 4 | 50 | +110.971% |
| 2026-02-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -25.824% | 1 | 47 | +101.204% |
| 2026-02-02 | 14.9700 | 14.9700 | 14.5600 | 14.5600 | +4.000% | 5 | 46 | +49.245% |
| 2026-01-30 | 16.2000 | 16.2000 | 14.0000 | 14.0000 | -44.444% | 3 | 42 | +55.214% |
| 2026-01-22 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +2.773% | 1 | 41 | -13.770% |
| 2026-01-21 | 24.6600 | 24.6600 | 24.5200 | 24.5200 | -6.590% | 2 | 41 | -11.378% |
| 2026-01-16 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -2.778% | 2 | 38 | -17.219% |
| 2026-01-02 | 27.0500 | 27.0500 | 27.0000 | 27.0000 | -0.917% | 2 | 38 | -19.519% |
| 2025-12-30 | 27.3000 | 27.3000 | 27.2500 | 27.2500 | +0.926% | 11 | 37 | -20.257% |
| 2025-12-03 | 27.0100 | 27.0100 | 25.4000 | 27.0000 | +0.784% | 5 | 26 | -19.519% |
| 2025-12-01 | 24.9400 | 26.7900 | 24.9400 | 26.7900 | +0.525% | 6 | 27 | -18.888% |
| 2025-11-26 | 26.5500 | 26.6500 | 26.4500 | 26.6500 | +28.620% | 22 | 15 | -18.462% |
| 2025-11-18 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -5.818% | 1 | 15 | +4.875% |
| 2025-11-05 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.088% | 1 | 16 | -1.227% |
| 2025-10-31 | 21.3000 | 21.5500 | 21.3000 | 21.5500 | -0.231% | 2 | 17 | +0.835% |
| 2025-10-29 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +8.543% | 5 | 17 | +0.602% |
| 2025-10-16 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.500% | 1 | 17 | +9.196% |
| 2025-10-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -8.257% | 2 | 17 | +8.650% |
| 2025-10-01 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -7.234% | 1 | 17 | -0.321% |
| 2025-09-30 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -8.560% | 2 | 16 | -7.532% |
| 2025-09-26 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -6.918% | 2 | 14 | -15.447% |
| 2025-09-18 | 27.9600 | 27.9600 | 27.6100 | 27.6100 | -5.348% | 2 | 14 | -21.297% |
| 2025-09-15 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | 0.000% | 12 | 12 | -25.506% |