U280121C00035000
U Jan 21 2028 35.00 Call
optionOPRA
EODOct 21, 2026
14.49USD+2.766%(+0.39)7Vol484OI
U280121C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +2.766% | 7 | 502 | 0.000% |
| 2026-10-20 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.723% | 15 | 502 | +2.766% |
| 2026-10-14 | 16.8500 | 17.1000 | 15.1100 | 15.2800 | -21.278% | 38 | 519 | -5.170% |
| 2026-10-09 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | +2.971% | 3 | 522 | -25.348% |
| 2026-10-05 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +7.469% | 3 | 525 | -23.130% |
| 2026-09-24 | 17.4000 | 17.5400 | 17.4000 | 17.5400 | -0.454% | 42 | 514 | -17.389% |
| 2026-09-16 | 17.4400 | 17.6200 | 17.4400 | 17.6200 | +9.170% | 38 | 514 | -17.764% |
| 2026-09-10 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -4.610% | 5 | 514 | -10.223% |
| 2026-09-08 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +3.234% | 1 | 513 | -14.362% |
| 2026-09-03 | 16.5500 | 16.5500 | 16.3900 | 16.3900 | +6.291% | 2 | 514 | -11.592% |
| 2026-09-02 | 15.6500 | 15.6500 | 15.4200 | 15.4200 | -2.219% | 2 | 515 | -6.031% |
| 2026-09-01 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -2.654% | 1 | 516 | -8.117% |
| 2026-08-31 | 16.3400 | 16.3400 | 16.2000 | 16.2000 | -17.093% | 2 | 516 | -10.556% |
| 2026-08-24 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -4.683% | 1 | 516 | -25.844% |
| 2026-08-18 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +3.797% | 1 | 517 | -29.317% |
| 2026-08-17 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +2.865% | 5 | 517 | -26.633% |
| 2026-08-13 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +4.632% | 2 | 515 | -24.531% |
| 2026-08-12 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +3.966% | 1 | 515 | -21.035% |
| 2026-08-10 | 18.0000 | 18.0000 | 17.6500 | 17.6500 | -2.486% | 2 | 516 | -17.904% |
| 2026-08-07 | 18.7200 | 18.7200 | 17.9000 | 18.1000 | +5.416% | 9 | 519 | -19.945% |
| 2026-08-06 | 13.5500 | 17.1700 | 13.5500 | 17.1700 | +30.670% | 18 | 525 | -15.609% |
| 2026-08-05 | 13.2600 | 13.4500 | 13.1400 | 13.1400 | +1.860% | 85 | 481 | +10.274% |
| 2026-08-04 | 11.9300 | 12.9000 | 11.9300 | 12.9000 | +18.894% | 21 | 472 | +12.326% |
| 2026-07-29 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.340% | 1 | 471 | +33.548% |
| 2026-07-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +11.957% | 15 | 471 | +40.680% |
| 2026-07-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.977% | 20 | 471 | +57.500% |
| 2026-07-24 | 8.8200 | 8.8700 | 8.2800 | 8.2900 | -0.120% | 82 | 430 | +74.789% |
| 2026-07-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.682% | 3 | 430 | +74.578% |
| 2026-07-22 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -7.368% | 25 | 430 | +64.659% |
| 2026-07-21 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -5.000% | 2 | 432 | +52.526% |
| 2026-07-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.101% | 3 | 432 | +44.900% |
| 2026-07-16 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +1.176% | 14 | 432 | +40.407% |
| 2026-07-15 | 10.0300 | 10.2000 | 10.0300 | 10.2000 | -1.639% | 35 | 397 | +42.059% |
| 2026-07-14 | 10.4500 | 10.7500 | 10.3700 | 10.3700 | +10.319% | 7 | 394 | +39.730% |
| 2026-07-13 | 9.8900 | 9.8900 | 9.3000 | 9.4000 | -5.337% | 5 | 392 | +54.149% |
| 2026-07-10 | 10.9000 | 10.9000 | 9.9300 | 9.9300 | +0.303% | 8 | 387 | +45.921% |
| 2026-07-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +19.277% | 2 | 386 | +46.364% |
| 2026-07-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.753% | 1 | 385 | +74.578% |
| 2026-07-07 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 384 | +55.806% |
| 2026-07-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.612% | 8 | 379 | +55.806% |
| 2026-06-29 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +6.595% | 17 | 379 | +62.992% |
| 2026-06-26 | 8.3500 | 8.5000 | 8.0400 | 8.3400 | +10.172% | 24 | 377 | +73.741% |
| 2026-06-25 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -5.375% | 17 | 394 | +91.413% |
| 2026-06-22 | 8.2500 | 8.2500 | 7.9400 | 8.0000 | +11.111% | 4 | 392 | +81.125% |
| 2026-06-18 | 7.7500 | 7.7500 | 7.2000 | 7.2000 | -15.493% | 18 | 390 | +101.250% |
| 2026-06-16 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +7.576% | 17 | 390 | +70.070% |
| 2026-06-12 | 8.2000 | 8.2000 | 7.9200 | 7.9200 | +2.991% | 2 | 390 | +82.955% |
| 2026-06-11 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +1.184% | 1 | 391 | +88.427% |
| 2026-06-10 | 8.7000 | 8.8500 | 7.6000 | 7.6000 | -14.511% | 14 | 392 | +90.658% |
| 2026-06-09 | 9.2800 | 9.2800 | 8.8900 | 8.8900 | -1.768% | 6 | 393 | +62.992% |
| 2026-06-08 | 9.6700 | 9.6700 | 9.0500 | 9.0500 | -5.236% | 19 | 394 | +60.110% |
| 2026-06-05 | 9.6700 | 9.8800 | 9.5500 | 9.5500 | -10.497% | 4 | 395 | +51.728% |
| 2026-06-03 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +4.403% | 20 | 395 | +35.801% |
| 2026-06-02 | 10.2100 | 10.2200 | 10.2100 | 10.2200 | -12.124% | 20 | 415 | +41.781% |
| 2026-06-01 | 10.6900 | 11.7000 | 10.6900 | 11.6300 | +11.827% | 64 | 432 | +24.592% |
| 2026-05-29 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | +14.286% | 7 | 430 | +39.327% |
| 2026-05-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +14.465% | 1 | 429 | +59.231% |
| 2026-05-26 | 8.5400 | 8.5400 | 7.9500 | 7.9500 | +10.417% | 8 | 432 | +82.264% |
| 2026-05-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 1 | 432 | +101.250% |
| 2026-05-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.969% | 1 | 432 | +89.412% |
| 2026-05-18 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -3.593% | 75 | 407 | +80.000% |
| 2026-05-15 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | +0.967% | 7 | 400 | +73.533% |
| 2026-05-14 | 8.1500 | 8.2700 | 8.1500 | 8.2700 | +2.099% | 3 | 399 | +75.212% |
| 2026-05-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.410% | 1 | 399 | +78.889% |
| 2026-05-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.235% | 1 | 398 | +74.578% |
| 2026-05-07 | 7.8700 | 7.8700 | 7.7400 | 7.7400 | -8.402% | 3 | 399 | +87.209% |
| 2026-05-06 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 1 | 399 | +71.479% |
| 2026-05-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.714% | 5 | 403 | +62.809% |
| 2026-04-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.925% | 10 | 403 | +65.600% |
| 2026-04-24 | 7.2100 | 7.9600 | 7.1900 | 7.9600 | +11.329% | 20 | 403 | +82.035% |
| 2026-04-23 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | -11.180% | 2 | 421 | +102.657% |
| 2026-04-22 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 2 | 422 | +80.000% |
| 2026-04-20 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | +3.125% | 20 | 422 | +75.636% |
| 2026-04-17 | 8.2500 | 8.2500 | 7.9700 | 8.0000 | -2.320% | 14 | 431 | +81.125% |
| 2026-04-16 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -5.645% | 3 | 433 | +76.923% |
| 2026-04-15 | 7.4000 | 8.6800 | 7.4000 | 8.6800 | +40.453% | 11 | 430 | +66.935% |
| 2026-04-13 | 6.2000 | 6.2000 | 6.1500 | 6.1800 | +8.421% | 44 | 419 | +134.466% |
| 2026-04-09 | 5.8400 | 5.8400 | 5.4900 | 5.7000 | 0.000% | 13 | 375 | +154.211% |
| 2026-04-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.628% | 1 | 365 | +154.211% |
| 2026-03-31 | 5.2400 | 6.4500 | 5.2400 | 6.4500 | +38.710% | 50 | 365 | +124.651% |
| 2026-03-30 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | +25.000% | 96 | 330 | +211.613% |
| 2026-03-26 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -19.654% | 1 | 234 | +289.516% |
| 2026-03-19 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -5.894% | 4 | 234 | +212.959% |
| 2026-03-16 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +2.075% | 4 | 238 | +194.512% |
| 2026-03-13 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.859% | 2 | 238 | +200.622% |
| 2026-03-11 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +2.196% | 1 | 238 | +183.008% |
| 2026-03-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +5.920% | 1 | 238 | +189.222% |
| 2026-03-04 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +8.736% | 46 | 237 | +206.342% |
| 2026-02-27 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +21.849% | 4 | 201 | +233.103% |
| 2026-02-23 | 3.7000 | 3.7000 | 3.5700 | 3.5700 | -16.393% | 33 | 200 | +305.882% |
| 2026-02-20 | 4.0000 | 4.2700 | 4.0000 | 4.2700 | +2.892% | 2 | 169 | +239.344% |
| 2026-02-19 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | +1.467% | 4 | 168 | +249.157% |
| 2026-02-18 | 4.0200 | 4.3000 | 4.0200 | 4.0900 | +2.250% | 14 | 165 | +254.279% |
| 2026-02-13 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -10.112% | 4 | 170 | +262.250% |
| 2026-02-12 | 4.7900 | 4.7900 | 4.4500 | 4.4500 | -15.076% | 4 | 170 | +225.618% |
| 2026-02-11 | 5.3000 | 5.3600 | 4.1300 | 5.2400 | -44.958% | 63 | 166 | +176.527% |
| 2026-02-10 | 9.5500 | 9.5500 | 9.5200 | 9.5200 | +8.800% | 33 | 133 | +52.206% |
| 2026-02-09 | 8.6300 | 8.7500 | 8.6300 | 8.7500 | +24.113% | 12 | 105 | +65.600% |
| 2026-02-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.813% | 1 | 105 | +105.532% |
| 2026-02-04 | 6.4500 | 6.4500 | 6.1700 | 6.4200 | -11.813% | 16 | 104 | +125.701% |
| 2026-02-03 | 7.7200 | 7.7200 | 7.0000 | 7.2800 | -26.241% | 20 | 104 | +99.038% |
| 2026-02-02 | 10.2200 | 10.2200 | 9.8700 | 9.8700 | +2.812% | 10 | 92 | +46.809% |
| 2026-01-30 | 11.0000 | 11.8500 | 9.5300 | 9.6000 | -49.474% | 68 | 93 | +50.938% |
| 2026-01-21 | 18.0700 | 19.0000 | 18.0700 | 19.0000 | -1.299% | 2 | 50 | -23.737% |
| 2026-01-14 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.333% | 10 | 51 | -24.727% |
| 2026-01-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.962% | 3 | 51 | -31.000% |
| 2026-01-02 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -5.023% | 6 | 48 | -30.337% |
| 2025-12-31 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +1.860% | 2 | 42 | -33.836% |
| 2025-12-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +3.865% | 2 | 42 | -32.605% |
| 2025-12-23 | 21.2600 | 21.2600 | 20.7000 | 20.7000 | -2.588% | 5 | 44 | -30.000% |
| 2025-12-16 | 21.4100 | 21.4200 | 21.2500 | 21.2500 | -16.667% | 5 | 39 | -31.812% |
| 2025-12-10 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +1.594% | 1 | 43 | -43.176% |
| 2025-12-08 | 25.0000 | 25.1000 | 25.0000 | 25.1000 | +17.016% | 2 | 42 | -42.271% |
| 2025-12-02 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +8.883% | 7 | 42 | -32.448% |
| 2025-11-28 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -1.500% | 1 | 49 | -26.447% |
| 2025-11-25 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +33.333% | 2 | 48 | -27.550% |
| 2025-11-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.580% | 2 | 50 | -3.400% |
| 2025-11-14 | 14.6000 | 15.8100 | 14.2000 | 15.7200 | +0.899% | 69 | 48 | -7.824% |
| 2025-11-13 | 16.3200 | 16.3200 | 15.5800 | 15.5800 | -16.011% | 9 | 84 | -6.996% |
| 2025-11-12 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +7.724% | 1 | 82 | -21.887% |
| 2025-11-07 | 17.2900 | 17.2900 | 16.3100 | 17.2200 | -9.368% | 11 | 82 | -15.854% |
| 2025-11-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +17.429% | 2 | 83 | -23.737% |
| 2025-10-31 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +4.725% | 1 | 85 | -10.445% |
| 2025-10-30 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -1.592% | 1 | 86 | -6.214% |
| 2025-10-29 | 16.5000 | 16.5000 | 15.7000 | 15.7000 | -11.400% | 2 | 86 | -7.707% |
| 2025-10-27 | 17.7000 | 17.7200 | 17.7000 | 17.7200 | +8.247% | 8 | 78 | -18.228% |
| 2025-10-24 | 16.5300 | 16.5500 | 16.3400 | 16.3700 | +2.313% | 9 | 78 | -11.484% |
| 2025-10-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 1 | 69 | -9.437% |
| 2025-10-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.014% | 1 | 68 | -12.182% |
| 2025-10-20 | 14.7400 | 14.7400 | 14.6000 | 14.6000 | +0.069% | 2 | 69 | -0.753% |
| 2025-10-17 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -9.659% | 4 | 67 | -0.685% |
| 2025-10-14 | 15.6000 | 16.1500 | 15.6000 | 16.1500 | +5.556% | 5 | 63 | -10.279% |
| 2025-10-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.843% | 2 | 58 | -5.294% |
| 2025-10-08 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -5.046% | 1 | 60 | -6.092% |
| 2025-10-07 | 16.7000 | 16.7000 | 15.3900 | 16.2500 | -2.869% | 56 | 61 | -10.831% |
| 2025-10-06 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -1.588% | 1 | 6 | -13.389% |
| 2025-10-03 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +0.295% | 1 | 7 | -14.765% |
| 2025-10-02 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -0.294% | 1 | 6 | -14.513% |
| 2025-10-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -15.000% | 2 | 5 | -14.765% |
| 2025-09-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 3 | 3 | -27.550% |