U280121C00025000
U Jan 21 2028 25.00 Call
optionOPRA
EODOct 20, 2026
19.65USD-15.302%(-3.55)3Vol704OI
U280121C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -15.302% | 3 | 701 | 0.000% |
| 2026-10-14 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.918% | 2 | 701 | -15.302% |
| 2026-10-07 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.400% | 2 | 701 | -19.467% |
| 2026-10-05 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.636% | 1 | 702 | -21.400% |
| 2026-09-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.278% | 3 | 702 | -10.682% |
| 2026-09-23 | 23.3000 | 24.2500 | 23.3000 | 24.2500 | +6.828% | 2 | 703 | -18.969% |
| 2026-09-22 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -0.044% | 5 | 703 | -13.436% |
| 2026-09-21 | 22.0000 | 22.7100 | 22.0000 | 22.7100 | +0.888% | 3 | 704 | -13.474% |
| 2026-09-16 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -4.416% | 2 | 704 | -12.705% |
| 2026-09-11 | 23.4200 | 23.5500 | 23.4200 | 23.5500 | +9.841% | 2 | 704 | -16.561% |
| 2026-09-10 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -1.651% | 2 | 704 | -8.349% |
| 2026-09-09 | 22.0000 | 22.0000 | 21.8000 | 21.8000 | +1.160% | 2 | 704 | -9.862% |
| 2026-08-31 | 21.7500 | 21.7500 | 21.5500 | 21.5500 | -11.317% | 101 | 704 | -8.817% |
| 2026-08-26 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -7.181% | 1 | 704 | -19.136% |
| 2026-08-21 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -3.037% | 1 | 704 | -24.943% |
| 2026-08-19 | 27.0000 | 27.0000 | 26.8200 | 27.0000 | +3.846% | 8 | 706 | -27.222% |
| 2026-08-18 | 25.3800 | 26.0000 | 25.3800 | 26.0000 | +4.839% | 2 | 708 | -24.423% |
| 2026-08-17 | 25.5000 | 25.5000 | 24.8000 | 24.8000 | -5.271% | 2 | 710 | -20.766% |
| 2026-08-14 | 25.6700 | 26.1800 | 25.6700 | 26.1800 | +5.992% | 3 | 710 | -24.943% |
| 2026-08-13 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.235% | 2 | 712 | -20.445% |
| 2026-08-12 | 23.5700 | 24.1600 | 23.2100 | 24.1600 | +3.780% | 81 | 792 | -18.667% |
| 2026-08-11 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +1.217% | 20 | 802 | -15.593% |
| 2026-08-10 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | -0.433% | 2 | 803 | -14.565% |
| 2026-08-07 | 23.2000 | 23.2000 | 22.6300 | 23.1000 | +7.193% | 4 | 804 | -14.935% |
| 2026-08-06 | 19.2600 | 21.5500 | 19.2600 | 21.5500 | +22.792% | 89 | 804 | -8.817% |
| 2026-08-05 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.035% | 39 | 765 | +11.966% |
| 2026-08-04 | 16.5000 | 17.7400 | 16.5000 | 17.2000 | +9.276% | 30 | 767 | +14.244% |
| 2026-08-03 | 15.1000 | 16.1500 | 15.1000 | 15.7400 | +7.002% | 15 | 771 | +24.841% |
| 2026-07-30 | 14.6800 | 15.2900 | 14.6800 | 14.7100 | +13.154% | 3 | 771 | +33.583% |
| 2026-07-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.036% | 1 | 772 | +51.154% |
| 2026-07-17 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -8.507% | 5 | 777 | +60.277% |
| 2026-07-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.471% | 1 | 778 | +46.642% |
| 2026-07-15 | 14.2500 | 14.2500 | 13.6000 | 13.6000 | -5.556% | 17 | 795 | +44.485% |
| 2026-07-14 | 14.2000 | 14.4000 | 14.1000 | 14.4000 | +3.374% | 5 | 794 | +36.458% |
| 2026-07-10 | 14.3700 | 14.3800 | 13.7000 | 13.9300 | +14.556% | 104 | 894 | +41.062% |
| 2026-07-09 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +2.357% | 2 | 896 | +61.595% |
| 2026-07-08 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -4.808% | 1 | 897 | +65.404% |
| 2026-07-07 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -1.577% | 10 | 897 | +57.452% |
| 2026-07-06 | 11.8500 | 12.6800 | 11.8500 | 12.6800 | -4.302% | 21 | 918 | +54.968% |
| 2026-07-01 | 13.2600 | 13.6200 | 13.2500 | 13.2500 | +11.345% | 14 | 930 | +48.302% |
| 2026-06-30 | 12.1600 | 12.1600 | 11.9000 | 11.9000 | -1.572% | 2 | 932 | +65.126% |
| 2026-06-29 | 12.0400 | 12.2400 | 12.0100 | 12.0900 | +3.333% | 10 | 938 | +62.531% |
| 2026-06-26 | 11.2400 | 11.7000 | 11.2400 | 11.7000 | +11.962% | 10 | 928 | +67.949% |
| 2026-06-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.111% | 1 | 929 | +88.038% |
| 2026-06-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.143% | 2 | 929 | +74.667% |
| 2026-06-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.190% | 5 | 929 | +87.143% |
| 2026-06-17 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -13.416% | 2 | 927 | +86.787% |
| 2026-06-16 | 12.0100 | 12.1500 | 12.0100 | 12.1500 | +2.101% | 2 | 926 | +61.728% |
| 2026-06-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +10.390% | 30 | 896 | +65.126% |
| 2026-06-12 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +1.126% | 1 | 896 | +82.282% |
| 2026-06-11 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -0.837% | 20 | 876 | +84.334% |
| 2026-06-10 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -12.245% | 1 | 876 | +82.791% |
| 2026-06-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.595% | 1 | 876 | +60.408% |
| 2026-06-08 | 13.4800 | 13.4800 | 12.8400 | 12.8400 | +0.156% | 6 | 882 | +53.037% |
| 2026-06-05 | 12.8000 | 12.8200 | 12.8000 | 12.8200 | -4.542% | 6 | 882 | +53.276% |
| 2026-06-04 | 13.4100 | 13.4300 | 13.4100 | 13.4300 | +7.440% | 40 | 922 | +46.314% |
| 2026-06-03 | 13.3400 | 13.3400 | 12.5000 | 12.5000 | -10.458% | 21 | 942 | +57.200% |
| 2026-06-02 | 13.9000 | 14.1800 | 13.9000 | 13.9600 | -10.109% | 3 | 945 | +40.759% |
| 2026-06-01 | 15.4500 | 15.5300 | 15.4500 | 15.5300 | +12.536% | 4 | 944 | +26.529% |
| 2026-05-29 | 13.2600 | 14.0500 | 13.2600 | 13.8000 | +1.396% | 39 | 978 | +42.391% |
| 2026-05-28 | 12.1000 | 13.6100 | 12.1000 | 13.6100 | +16.325% | 12 | 988 | +44.379% |
| 2026-05-27 | 11.2700 | 11.7000 | 11.0400 | 11.7000 | +8.837% | 26 | 1,012 | +67.949% |
| 2026-05-26 | 12.2400 | 12.2400 | 10.7500 | 10.7500 | +8.258% | 30 | 982 | +82.791% |
| 2026-05-22 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -5.429% | 3 | 985 | +97.885% |
| 2026-05-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.756% | 2 | 983 | +87.143% |
| 2026-05-20 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +2.718% | 2 | 984 | +85.728% |
| 2026-05-19 | 11.2200 | 11.2400 | 10.3000 | 10.3000 | -5.505% | 12 | 993 | +90.777% |
| 2026-05-18 | 11.7500 | 11.7500 | 10.9000 | 10.9000 | -2.679% | 14 | 985 | +80.275% |
| 2026-05-14 | 10.8500 | 11.2000 | 10.8500 | 11.2000 | +1.911% | 9 | 986 | +75.446% |
| 2026-05-13 | 10.7000 | 10.9900 | 10.6500 | 10.9900 | +2.806% | 16 | 971 | +78.799% |
| 2026-05-11 | 10.6300 | 11.1200 | 10.4500 | 10.6900 | -8.083% | 7 | 966 | +83.817% |
| 2026-05-08 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | +5.727% | 1 | 967 | +68.960% |
| 2026-05-07 | 13.6700 | 13.7800 | 10.7300 | 11.0000 | 0.000% | 26 | 977 | +78.636% |
| 2026-05-06 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -5.983% | 185 | 1,162 | +78.636% |
| 2026-05-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.878% | 1 | 1,163 | +67.949% |
| 2026-05-04 | 11.6000 | 12.3700 | 11.6000 | 12.3000 | +2.075% | 80 | 1,226 | +59.756% |
| 2026-05-01 | 11.8200 | 12.0500 | 11.8200 | 12.0500 | +12.617% | 3 | 1,226 | +63.071% |
| 2026-04-29 | 11.2000 | 11.2000 | 10.7000 | 10.7000 | -6.550% | 7 | 1,221 | +83.645% |
| 2026-04-28 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | -0.435% | 42 | 1,179 | +71.616% |
| 2026-04-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.991% | 1 | 1,179 | +70.870% |
| 2026-04-24 | 10.7200 | 10.8500 | 10.7200 | 10.8500 | +12.435% | 3 | 1,179 | +81.106% |
| 2026-04-23 | 9.5000 | 9.7000 | 9.5000 | 9.6500 | -9.813% | 6 | 1,177 | +103.627% |
| 2026-04-22 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | +1.905% | 2 | 1,177 | +83.645% |
| 2026-04-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.110% | 3 | 1,179 | +87.143% |
| 2026-04-17 | 11.2700 | 11.6000 | 10.9500 | 10.9500 | +0.091% | 3 | 1,182 | +79.452% |
| 2026-04-16 | 11.1300 | 11.1300 | 10.7900 | 10.9400 | +9.400% | 36 | 1,182 | +79.616% |
| 2026-04-15 | 9.4000 | 10.0000 | 9.4000 | 10.0000 | +10.497% | 14 | 1,180 | +96.500% |
| 2026-04-14 | 9.2800 | 9.7500 | 9.0500 | 9.0500 | +6.471% | 26 | 1,184 | +117.127% |
| 2026-04-13 | 8.0000 | 8.7500 | 8.0000 | 8.5000 | +10.390% | 24 | 1,057 | +131.176% |
| 2026-04-10 | 7.3600 | 7.7000 | 7.3600 | 7.7000 | -2.532% | 106 | 1,057 | +155.195% |
| 2026-04-09 | 8.7000 | 8.7000 | 7.9000 | 7.9000 | -3.541% | 126 | 1,057 | +148.734% |
| 2026-04-08 | 9.2400 | 9.2400 | 8.1900 | 8.1900 | +1.111% | 25 | 959 | +139.927% |
| 2026-04-06 | 8.4700 | 8.4700 | 8.1000 | 8.1000 | -1.580% | 130 | 967 | +142.593% |
| 2026-04-02 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +0.611% | 6 | 1,097 | +138.761% |
| 2026-04-01 | 8.4300 | 8.4300 | 8.1800 | 8.1800 | -5.434% | 68 | 1,097 | +140.220% |
| 2026-03-31 | 7.4900 | 8.6500 | 7.4900 | 8.6500 | +16.420% | 35 | 1,165 | +127.168% |
| 2026-03-30 | 7.2500 | 7.4300 | 7.1100 | 7.4300 | +14.308% | 105 | 1,164 | +164.468% |
| 2026-03-27 | 6.2500 | 6.5000 | 5.9000 | 6.5000 | +23.810% | 34 | 1,129 | +202.308% |
| 2026-03-26 | 5.1500 | 5.3900 | 5.1000 | 5.2500 | -10.256% | 45 | 1,140 | +274.286% |
| 2026-03-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -8.594% | 1 | 1,181 | +235.897% |
| 2026-03-20 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +2.400% | 5 | 1,181 | +207.031% |
| 2026-03-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -11.848% | 2 | 1,177 | +214.400% |
| 2026-03-18 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -1.936% | 1 | 1,175 | +177.151% |
| 2026-03-17 | 7.3000 | 7.3800 | 7.2000 | 7.2300 | +5.087% | 59 | 1,174 | +171.784% |
| 2026-03-16 | 6.9900 | 6.9900 | 6.8800 | 6.8800 | +2.077% | 14 | 1,233 | +185.610% |
| 2026-03-13 | 6.7700 | 6.7700 | 6.7300 | 6.7400 | -9.287% | 133 | 1,227 | +191.543% |
| 2026-03-10 | 7.4000 | 7.4300 | 7.4000 | 7.4300 | +0.541% | 12 | 1,110 | +164.468% |
| 2026-03-09 | 7.0600 | 7.5100 | 6.6400 | 7.3900 | +3.357% | 180 | 1,098 | +165.900% |
| 2026-03-06 | 7.1000 | 7.1500 | 6.8200 | 7.1500 | -3.378% | 11 | 1,278 | +174.825% |
| 2026-03-05 | 7.5000 | 7.5000 | 7.2500 | 7.4000 | -1.333% | 20 | 1,285 | +165.541% |
| 2026-03-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 5 | 1,297 | +162.000% |
| 2026-03-03 | 6.6500 | 6.9000 | 6.6500 | 6.9000 | +13.115% | 10 | 1,302 | +184.783% |
| 2026-03-02 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | -7.716% | 61 | 1,298 | +222.131% |
| 2026-02-26 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +14.957% | 1 | 1,283 | +197.277% |
| 2026-02-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 1 | 1,281 | +241.739% |
| 2026-02-24 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | +6.574% | 23 | 1,281 | +267.290% |
| 2026-02-23 | 5.2500 | 5.4500 | 4.8200 | 5.0200 | -7.037% | 937 | 1,261 | +291.434% |
| 2026-02-20 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -10.000% | 2 | 454 | +263.889% |
| 2026-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 20 | 452 | +227.500% |
| 2026-02-18 | 6.2600 | 6.3500 | 6.2600 | 6.3500 | +9.483% | 2 | 432 | +209.449% |
| 2026-02-17 | 6.0000 | 6.0000 | 5.7200 | 5.8000 | -2.027% | 21 | 430 | +238.793% |
| 2026-02-13 | 6.5000 | 6.7500 | 5.8900 | 5.9200 | -5.280% | 46 | 368 | +231.926% |
| 2026-02-12 | 6.5000 | 7.0200 | 6.2000 | 6.2500 | -19.974% | 24 | 368 | +214.400% |
| 2026-02-11 | 7.1000 | 7.8100 | 5.8000 | 7.8100 | -38.984% | 99 | 355 | +151.601% |
| 2026-02-10 | 12.8000 | 12.8000 | 12.7500 | 12.8000 | +7.563% | 88 | 274 | +53.516% |
| 2026-02-09 | 11.8300 | 12.0000 | 11.8300 | 11.9000 | +21.181% | 8 | 188 | +65.126% |
| 2026-02-06 | 10.4800 | 10.4800 | 9.8200 | 9.8200 | -1.800% | 22 | 182 | +100.102% |
| 2026-02-04 | 9.1500 | 10.0000 | 8.8500 | 10.0000 | -0.794% | 19 | 163 | +96.500% |
| 2026-02-03 | 11.8000 | 11.8000 | 9.8800 | 10.0800 | -26.154% | 56 | 151 | +94.940% |
| 2026-02-02 | 14.1200 | 14.1200 | 13.6500 | 13.6500 | +5.732% | 2 | 99 | +43.956% |
| 2026-01-30 | 18.0500 | 18.0500 | 11.9700 | 12.9100 | -39.953% | 38 | 100 | +52.208% |
| 2026-01-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -7.328% | 1 | 64 | -8.605% |
| 2026-01-27 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -4.132% | 8 | 63 | -15.302% |
| 2026-01-23 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -0.206% | 6 | 55 | -18.802% |
| 2026-01-21 | 23.7500 | 24.2500 | 23.7500 | 24.2500 | -8.074% | 12 | 49 | -18.969% |
| 2026-01-16 | 26.4700 | 26.4700 | 26.3800 | 26.3800 | +12.447% | 3 | 49 | -25.512% |
| 2026-01-14 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -18.400% | 2 | 49 | -16.240% |
| 2026-01-12 | 27.9700 | 28.7500 | 27.9700 | 28.7500 | +7.759% | 26 | 47 | -31.652% |
| 2026-01-06 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +0.490% | 1 | 47 | -26.349% |
| 2026-01-05 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +2.510% | 1 | 47 | -25.989% |
| 2026-01-02 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -2.005% | 2 | 47 | -24.131% |
| 2025-12-31 | 26.5000 | 26.5000 | 26.1600 | 26.4300 | +2.244% | 20 | 29 | -25.653% |
| 2025-12-30 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -17.937% | 1 | 29 | -23.985% |
| 2025-12-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +22.616% | 2 | 29 | -37.619% |
| 2025-12-03 | 26.1100 | 26.1100 | 24.3600 | 25.6900 | -0.078% | 4 | 27 | -23.511% |
| 2025-12-01 | 23.9900 | 25.7200 | 23.9500 | 25.7100 | +1.022% | 6 | 27 | -23.571% |
| 2025-11-26 | 25.5000 | 25.5000 | 25.3500 | 25.4500 | +8.529% | 4 | 27 | -22.790% |
| 2025-11-11 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +1.957% | 6 | 27 | -16.205% |
| 2025-11-06 | 24.0700 | 24.0700 | 23.0000 | 23.0000 | +12.690% | 3 | 21 | -14.565% |
| 2025-11-04 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -0.244% | 1 | 21 | -3.724% |
| 2025-10-31 | 20.3000 | 20.4600 | 20.3000 | 20.4600 | +6.010% | 3 | 21 | -3.959% |
| 2025-10-30 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -9.813% | 2 | 19 | +1.813% |
| 2025-10-27 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +7.000% | 1 | 22 | -8.178% |
| 2025-10-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.890% | 2 | 22 | -1.750% |
| 2025-10-22 | 18.5100 | 18.5100 | 18.2000 | 18.2000 | -1.087% | 2 | 20 | +7.967% |
| 2025-10-20 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +0.822% | 2 | 18 | +6.793% |
| 2025-10-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -8.750% | 1 | 16 | +7.671% |
| 2025-10-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.582% | 1 | 15 | -1.750% |
| 2025-10-06 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -2.931% | 1 | 14 | -4.286% |
| 2025-10-03 | 21.9900 | 21.9900 | 21.1500 | 21.1500 | +2.174% | 4 | 13 | -7.092% |
| 2025-10-01 | 22.2500 | 22.2500 | 20.7000 | 20.7000 | -10.583% | 8 | 9 | -5.072% |
| 2025-09-30 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -16.697% | 1 | 5 | -15.119% |
| 2025-09-23 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | -1.733% | 1 | 4 | -29.291% |
| 2025-09-15 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | 0.000% | 3 | 3 | -30.516% |