U280121C00033000
U Jan 21 2028 33.00 Call
optionOPRA
EODOct 22, 2026
15.66USD+5.455%(+0.81)1Vol145OI
U280121C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +5.455% | 1 | 146 | 0.000% |
| 2026-10-15 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -24.312% | 2 | 148 | +5.455% |
| 2026-10-06 | 19.6500 | 19.6500 | 19.6100 | 19.6200 | -3.540% | 5 | 145 | -20.183% |
| 2026-10-05 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +23.273% | 1 | 145 | -23.009% |
| 2026-09-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.796% | 1 | 146 | -5.091% |
| 2026-09-24 | 17.8800 | 17.8900 | 15.0000 | 15.4500 | -15.342% | 30 | 154 | +1.359% |
| 2026-09-16 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.693% | 1 | 155 | -14.192% |
| 2026-09-10 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +2.624% | 1 | 154 | -11.023% |
| 2026-08-31 | 17.4000 | 17.4000 | 17.1500 | 17.1500 | -18.333% | 103 | 183 | -8.688% |
| 2026-08-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.731% | 1 | 183 | -25.429% |
| 2026-08-17 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +1.762% | 2 | 185 | -26.720% |
| 2026-08-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 0.000% | 1 | 186 | -25.429% |
| 2026-08-13 | 20.7000 | 21.0000 | 20.7000 | 21.0000 | +9.948% | 2 | 188 | -25.429% |
| 2026-08-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +0.579% | 1 | 188 | -18.010% |
| 2026-08-10 | 19.0200 | 19.0200 | 18.9900 | 18.9900 | +4.917% | 8 | 196 | -17.536% |
| 2026-08-06 | 15.8100 | 18.1000 | 15.8100 | 18.1000 | +27.196% | 4 | 197 | -13.481% |
| 2026-08-05 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +4.786% | 2 | 199 | +10.049% |
| 2026-08-04 | 13.5000 | 13.5800 | 13.5000 | 13.5800 | +10.227% | 8 | 207 | +15.317% |
| 2026-08-03 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +33.913% | 3 | 210 | +27.110% |
| 2026-07-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -9.980% | 1 | 210 | +70.217% |
| 2026-07-20 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +14.062% | 1 | 209 | +53.229% |
| 2026-07-17 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -16.026% | 1 | 209 | +74.777% |
| 2026-07-15 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -3.000% | 1 | 208 | +46.767% |
| 2026-07-13 | 10.4400 | 11.0000 | 10.4400 | 11.0000 | -6.063% | 2 | 207 | +42.364% |
| 2026-07-10 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +11.524% | 1 | 207 | +33.732% |
| 2026-07-09 | 10.3800 | 10.5000 | 10.3800 | 10.5000 | +2.439% | 17 | 203 | +49.143% |
| 2026-07-07 | 10.2400 | 10.2600 | 10.2400 | 10.2500 | +3.955% | 10 | 207 | +52.780% |
| 2026-07-06 | 9.5600 | 9.9400 | 9.5600 | 9.8600 | +3.789% | 12 | 195 | +58.824% |
| 2026-07-02 | 10.2800 | 10.3100 | 9.5000 | 9.5000 | -10.965% | 11 | 205 | +64.842% |
| 2026-07-01 | 10.6800 | 10.9000 | 10.5500 | 10.6700 | +21.250% | 16 | 200 | +46.767% |
| 2026-06-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.348% | 15 | 201 | +77.955% |
| 2026-06-26 | 8.6700 | 9.2000 | 8.6700 | 9.2000 | +14.002% | 10 | 199 | +70.217% |
| 2026-06-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -11.707% | 1 | 199 | +94.052% |
| 2026-06-24 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +14.969% | 1 | 199 | +71.335% |
| 2026-06-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 19 | 218 | +96.981% |
| 2026-06-17 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -8.590% | 2 | 217 | +88.675% |
| 2026-06-16 | 9.1300 | 9.2000 | 9.0800 | 9.0800 | -1.625% | 7 | 224 | +72.467% |
| 2026-06-15 | 9.0600 | 9.2500 | 9.0600 | 9.2300 | +2.556% | 7 | 217 | +69.664% |
| 2026-06-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.434% | 15 | 202 | +74.000% |
| 2026-06-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 1 | 201 | +88.675% |
| 2026-06-09 | 9.4000 | 9.4000 | 8.6000 | 8.6000 | -12.955% | 4 | 197 | +82.093% |
| 2026-06-08 | 9.9000 | 9.9000 | 9.8600 | 9.8800 | -8.007% | 6 | 203 | +58.502% |
| 2026-06-05 | 10.7900 | 10.7900 | 10.7300 | 10.7400 | +6.231% | 6 | 197 | +45.810% |
| 2026-06-04 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +1.608% | 6 | 203 | +54.896% |
| 2026-06-03 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -12.102% | 13 | 190 | +57.387% |
| 2026-06-02 | 11.1300 | 11.3200 | 11.1300 | 11.3200 | -6.524% | 4 | 189 | +38.339% |
| 2026-06-01 | 11.3000 | 12.1900 | 11.3000 | 12.1100 | +15.005% | 20 | 188 | +29.315% |
| 2026-05-29 | 10.2500 | 10.5300 | 10.2500 | 10.5300 | +13.226% | 20 | 169 | +48.718% |
| 2026-05-28 | 9.2300 | 9.3000 | 9.2300 | 9.3000 | +20.000% | 2 | 167 | +68.387% |
| 2026-05-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.488% | 1 | 168 | +102.065% |
| 2026-05-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.924% | 2 | 167 | +90.976% |
| 2026-05-15 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +0.686% | 2 | 165 | +77.753% |
| 2026-05-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.179% | 2 | 165 | +78.971% |
| 2026-04-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 164 | +100.769% |
| 2026-04-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +6.494% | 100 | 164 | +90.976% |
| 2026-04-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.229% | 1 | 64 | +103.377% |
| 2026-04-21 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -3.016% | 1 | 63 | +94.776% |
| 2026-04-16 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -1.310% | 1 | 63 | +88.902% |
| 2026-04-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +28.244% | 1 | 63 | +86.429% |
| 2026-04-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +16.964% | 1 | 63 | +139.084% |
| 2026-03-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.149% | 1 | 63 | +179.643% |
| 2026-03-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.046% | 1 | 62 | +233.191% |
| 2026-02-17 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | -1.136% | 4 | 62 | +260.000% |
| 2026-02-13 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | -4.968% | 2 | 64 | +255.909% |
| 2026-02-12 | 4.9000 | 4.9000 | 4.5500 | 4.6300 | -20.172% | 4 | 64 | +238.229% |
| 2026-02-11 | 5.5000 | 5.8000 | 5.5000 | 5.8000 | -15.698% | 2 | 64 | +170.000% |
| 2026-02-04 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -12.911% | 9 | 64 | +127.616% |
| 2026-02-03 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | -22.927% | 13 | 59 | +98.228% |
| 2026-02-02 | 11.0000 | 11.0000 | 9.5300 | 10.2500 | +3.850% | 14 | 69 | +52.780% |
| 2026-01-30 | 12.2900 | 12.3500 | 9.8700 | 9.8700 | -42.111% | 15 | 68 | +58.663% |
| 2026-01-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -11.198% | 5 | 57 | -8.152% |
| 2026-01-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -6.204% | 1 | 57 | -18.437% |
| 2026-01-22 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +5.624% | 14 | 56 | -23.498% |
| 2026-01-21 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -0.615% | 2 | 49 | -19.195% |
| 2026-01-20 | 18.1200 | 19.5000 | 18.1200 | 19.5000 | -7.363% | 28 | 47 | -19.692% |
| 2026-01-16 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +10.789% | 2 | 31 | -25.606% |
| 2026-01-14 | 20.1000 | 20.1000 | 19.0000 | 19.0000 | -19.149% | 5 | 31 | -17.579% |
| 2026-01-13 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.550% | 1 | 32 | -33.362% |
| 2026-01-12 | 23.0700 | 23.6300 | 23.0700 | 23.6300 | +7.900% | 4 | 31 | -33.728% |
| 2026-01-02 | 21.8700 | 21.9000 | 20.8900 | 21.9000 | -4.199% | 17 | 27 | -28.493% |
| 2025-12-22 | 22.8500 | 22.8600 | 22.8500 | 22.8600 | +3.673% | 11 | 20 | -31.496% |
| 2025-12-16 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -9.520% | 2 | 30 | -28.980% |
| 2025-12-15 | 24.3400 | 24.3700 | 24.3400 | 24.3700 | -12.338% | 3 | 29 | -35.741% |
| 2025-12-11 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +5.343% | 1 | 30 | -43.669% |
| 2025-12-08 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +22.744% | 3 | 30 | -40.659% |
| 2025-11-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +28.743% | 10 | 17 | -27.163% |
| 2025-10-29 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +7.742% | 1 | 17 | -6.228% |
| 2025-10-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 1 | 18 | +1.032% |
| 2025-10-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.917% | 1 | 17 | -3.333% |
| 2025-10-08 | 16.1800 | 16.3500 | 16.1800 | 16.3500 | +0.801% | 2 | 16 | -4.220% |
| 2025-10-07 | 16.5000 | 16.5000 | 16.2200 | 16.2200 | -32.134% | 4 | 14 | -3.453% |
| 2025-09-17 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | 0.000% | 10 | 10 | -34.477% |