U280121C00055000
U Jan 21 2028 55.00 Call
optionOPRA
EODOct 20, 2026
7.55USD-3.329%(-0.26)20Vol766OI
U280121C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.329% | 20 | 765 | 0.000% |
| 2026-10-16 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -13.126% | 20 | 745 | -3.329% |
| 2026-10-15 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -22.500% | 5 | 745 | -16.018% |
| 2026-10-12 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +3.943% | 10 | 741 | -34.914% |
| 2026-10-08 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +7.826% | 5 | 736 | -32.348% |
| 2026-10-07 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.721% | 2 | 734 | -27.053% |
| 2026-10-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +39.249% | 1 | 734 | -29.767% |
| 2026-09-30 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +6.483% | 1 | 734 | -2.202% |
| 2026-09-29 | 7.4500 | 7.4500 | 7.2500 | 7.2500 | -5.844% | 20 | 714 | +4.138% |
| 2026-09-28 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | -10.465% | 45 | 685 | -1.948% |
| 2026-09-25 | 8.1900 | 8.8500 | 8.1900 | 8.6000 | -9.474% | 23 | 667 | -12.209% |
| 2026-09-24 | 9.9900 | 9.9900 | 8.1200 | 9.5000 | 0.000% | 133 | 627 | -20.526% |
| 2026-09-22 | 9.4000 | 9.6000 | 9.4000 | 9.5000 | +12.293% | 23 | 605 | -20.526% |
| 2026-09-18 | 8.6500 | 8.6500 | 7.6000 | 8.4600 | -8.043% | 30 | 604 | -10.757% |
| 2026-09-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.546% | 1 | 604 | -17.935% |
| 2026-09-16 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | -4.687% | 21 | 612 | -17.486% |
| 2026-09-15 | 9.7500 | 9.8000 | 9.6000 | 9.6000 | -0.518% | 17 | 613 | -21.354% |
| 2026-09-14 | 9.6500 | 10.0700 | 9.6500 | 9.6500 | -8.531% | 109 | 577 | -21.762% |
| 2026-09-11 | 10.4500 | 10.5500 | 10.4500 | 10.5500 | +9.326% | 17 | 560 | -28.436% |
| 2026-09-08 | 9.3000 | 9.7500 | 9.3000 | 9.6500 | +10.920% | 59 | 527 | -21.762% |
| 2026-09-03 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.928% | 2 | 525 | -13.218% |
| 2026-09-02 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -1.710% | 4 | 525 | -12.413% |
| 2026-09-01 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -4.674% | 1 | 525 | -13.911% |
| 2026-08-31 | 9.3500 | 9.3500 | 9.2000 | 9.2000 | -7.631% | 25 | 525 | -17.935% |
| 2026-08-28 | 10.3500 | 10.3500 | 9.9600 | 9.9600 | -1.872% | 47 | 482 | -24.197% |
| 2026-08-27 | 10.6000 | 10.7000 | 10.1000 | 10.1500 | -11.354% | 122 | 438 | -25.616% |
| 2026-08-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.838% | 20 | 438 | -34.061% |
| 2026-08-21 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +3.630% | 6 | 444 | -39.889% |
| 2026-08-20 | 12.6300 | 12.6300 | 12.1200 | 12.1200 | -6.192% | 2 | 444 | -37.706% |
| 2026-08-18 | 12.2000 | 12.9200 | 12.2000 | 12.9200 | +7.309% | 14 | 433 | -41.563% |
| 2026-08-17 | 12.3500 | 12.4000 | 12.0400 | 12.0400 | +4.696% | 71 | 395 | -37.292% |
| 2026-08-11 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | +2.041% | 15 | 380 | -34.348% |
| 2026-08-10 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +5.524% | 4 | 378 | -33.008% |
| 2026-08-07 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +5.015% | 1 | 378 | -29.307% |
| 2026-08-06 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +33.816% | 1 | 379 | -25.762% |
| 2026-08-05 | 8.1400 | 8.1400 | 7.6000 | 7.6000 | -3.553% | 25 | 364 | -0.658% |
| 2026-08-04 | 8.0000 | 8.0000 | 7.8800 | 7.8800 | +15.882% | 7 | 360 | -4.188% |
| 2026-08-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +12.397% | 3 | 360 | +11.029% |
| 2026-07-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.262% | 1 | 361 | +24.793% |
| 2026-07-30 | 6.4000 | 6.4000 | 6.1900 | 6.1900 | +1.475% | 2 | 362 | +21.971% |
| 2026-07-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +30.621% | 1 | 363 | +23.770% |
| 2026-07-23 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -21.513% | 15 | 348 | +61.670% |
| 2026-07-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +16.667% | 25 | 323 | +26.891% |
| 2026-07-09 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | -13.559% | 4 | 322 | +48.039% |
| 2026-07-01 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +28.261% | 33 | 299 | +27.966% |
| 2026-06-23 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | +3.371% | 15 | 299 | +64.130% |
| 2026-06-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.513% | 3 | 299 | +69.663% |
| 2026-06-17 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -13.139% | 1 | 298 | +58.613% |
| 2026-06-09 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -6.325% | 1 | 298 | +37.774% |
| 2026-06-03 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | -3.783% | 2 | 298 | +29.060% |
| 2026-06-02 | 6.5100 | 6.5100 | 6.0800 | 6.0800 | -9.254% | 27 | 297 | +24.178% |
| 2026-06-01 | 6.4400 | 6.7000 | 6.4400 | 6.7000 | +16.522% | 131 | 297 | +12.687% |
| 2026-05-29 | 5.7300 | 5.7500 | 5.7300 | 5.7500 | +15.000% | 18 | 279 | +31.304% |
| 2026-05-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2 | 281 | +51.000% |
| 2026-05-27 | 4.5300 | 5.0000 | 4.5300 | 5.0000 | +5.263% | 21 | 260 | +51.000% |
| 2026-05-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +11.765% | 1 | 259 | +58.947% |
| 2026-05-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -11.458% | 2 | 257 | +77.647% |
| 2026-05-06 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -2.041% | 12 | 257 | +57.292% |
| 2026-05-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 4 | 253 | +54.082% |
| 2026-05-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +11.364% | 21 | 274 | +54.082% |
| 2026-04-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 274 | +71.591% |
| 2026-04-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +33.721% | 10 | 274 | +64.130% |
| 2026-04-13 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | -20.920% | 12 | 274 | +119.477% |
| 2026-04-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +26.087% | 2 | 274 | +73.563% |
| 2026-04-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +8.491% | 60 | 274 | +118.841% |
| 2026-03-31 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.154% | 1 | 334 | +137.421% |
| 2026-03-30 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +34.298% | 10 | 334 | +132.308% |
| 2026-02-13 | 2.3500 | 2.4300 | 2.2900 | 2.4200 | +2.110% | 35 | 329 | +211.983% |
| 2026-02-12 | 2.1000 | 2.5000 | 2.1000 | 2.3700 | -23.548% | 3 | 329 | +218.565% |
| 2026-02-11 | 2.9700 | 3.1000 | 2.6600 | 3.1000 | -45.133% | 119 | 328 | +143.548% |
| 2026-02-09 | 5.3200 | 5.6500 | 5.3200 | 5.6500 | +49.077% | 2 | 218 | +33.628% |
| 2026-02-05 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -8.675% | 1 | 216 | +99.208% |
| 2026-02-04 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -9.783% | 77 | 216 | +81.928% |
| 2026-02-03 | 5.4500 | 5.4500 | 4.6000 | 4.6000 | -18.584% | 19 | 159 | +64.130% |
| 2026-02-02 | 6.2700 | 6.6000 | 5.6500 | 5.6500 | -11.581% | 18 | 161 | +33.628% |
| 2026-01-30 | 8.5000 | 8.5000 | 6.3900 | 6.3900 | -39.660% | 37 | 143 | +18.153% |
| 2026-01-29 | 10.3000 | 10.7000 | 10.2200 | 10.5900 | -10.254% | 33 | 133 | -28.706% |
| 2026-01-27 | 12.6000 | 12.6000 | 11.8000 | 11.8000 | -0.840% | 6 | 140 | -36.017% |
| 2026-01-16 | 13.5000 | 13.5000 | 11.9000 | 11.9000 | -15.000% | 15 | 124 | -36.555% |
| 2026-01-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +18.846% | 1 | 124 | -46.071% |
| 2026-01-14 | 14.0000 | 14.0000 | 11.7800 | 11.7800 | -20.405% | 25 | 123 | -35.908% |
| 2026-01-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -5.492% | 5 | 101 | -48.986% |
| 2026-01-12 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +7.777% | 1 | 96 | -51.788% |
| 2026-01-08 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -4.408% | 1 | 97 | -48.039% |
| 2026-01-07 | 15.0000 | 15.2000 | 15.0000 | 15.2000 | +7.042% | 42 | 96 | -50.329% |
| 2026-01-02 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | -4.570% | 2 | 57 | -46.831% |
| 2025-12-31 | 14.5700 | 14.9400 | 14.5700 | 14.8800 | +2.621% | 37 | 26 | -49.261% |
| 2025-12-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 2 | 26 | -47.931% |
| 2025-12-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -23.372% | 1 | 25 | -46.071% |
| 2025-12-10 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +2.930% | 6 | 25 | -58.675% |
| 2025-12-08 | 16.0000 | 17.7500 | 16.0000 | 17.7500 | +10.938% | 3 | 19 | -57.465% |
| 2025-12-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +17.216% | 8 | 17 | -52.812% |
| 2025-11-28 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +32.524% | 1 | 17 | -44.689% |
| 2025-11-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.630% | 1 | 18 | -26.699% |
| 2025-11-14 | 10.5500 | 10.8000 | 10.5500 | 10.8000 | -16.923% | 50 | 19 | -30.093% |
| 2025-11-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.996% | 1 | 60 | -41.923% |
| 2025-11-05 | 12.5000 | 12.5000 | 12.1500 | 12.1500 | +6.021% | 2 | 59 | -37.860% |
| 2025-11-03 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +6.605% | 1 | 59 | -34.119% |
| 2025-10-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -8.898% | 2 | 59 | -29.767% |
| 2025-10-27 | 11.5000 | 11.9000 | 11.2500 | 11.8000 | +31.111% | 14 | 59 | -36.017% |
| 2025-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -20.283% | 2 | 59 | -16.111% |
| 2025-10-21 | 10.8500 | 11.2900 | 10.3200 | 11.2900 | -2.672% | 4 | 59 | -33.127% |
| 2025-10-10 | 11.0000 | 11.6000 | 11.0000 | 11.6000 | -15.018% | 3 | 58 | -34.914% |
| 2025-10-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +32.524% | 1 | 58 | -44.689% |
| 2025-10-07 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | -12.340% | 52 | 57 | -26.699% |
| 2025-10-03 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +12.011% | 3 | 11 | -35.745% |
| 2025-10-01 | 12.7200 | 12.7200 | 10.4900 | 10.4900 | -36.921% | 11 | 8 | -28.027% |
| 2025-09-15 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | 0.000% | 1 | 1 | -54.600% |