Dark

NASA20261120C40
NASA Nov 20 2026 40.00 Call (NASA261120C00040000)
option OPRA

EOD

Sep 30, 2026

0.0200-71.429%(-0.0500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0200	0.0200	-71.429%	23	3,458	0.000%
2026-09-29	0.0500	0.0700	0.0500	0.0700	-30.000%	13	3,457	-71.429%
2026-09-28	0.1000	0.1000	0.1000	0.1000	+42.857%	3	3,466	-80.000%
2026-09-25	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,466	-71.429%
2026-09-24	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,466	-71.429%
2026-09-23	0.0700	0.0700	0.0700	0.0700	-30.000%	12	3,467	-71.429%
2026-09-22	0.1000	0.1000	0.0500	0.1000	0.000%	5	3,480	-80.000%
2026-09-21	0.1000	0.1100	0.0500	0.1000	0.000%	274	3,483	-80.000%
2026-09-18	0.0700	0.1000	0.0600	0.1000	0.000%	14	3,573	-80.000%
2026-09-17	0.1000	0.1000	0.0500	0.1000	+42.857%	8	3,582	-80.000%
2026-09-16	0.0800	0.0800	0.0700	0.0700	0.000%	6	3,576	-71.429%
2026-09-15	0.1000	0.1000	0.0700	0.0700	+16.667%	12	3,576	-71.429%
2026-09-14	0.1000	0.1000	0.0600	0.0600	-50.000%	13	3,567	-66.667%
2026-09-11	0.1500	0.1500	0.1000	0.1200	+9.091%	8	3,558	-83.333%
2026-09-10	0.1100	0.1100	0.1000	0.1100	0.000%	4	3,555	-81.818%
2026-09-09	0.1000	0.1100	0.1000	0.1100	-21.429%	6	3,557	-81.818%
2026-09-08	0.1200	0.1400	0.1200	0.1400	+7.692%	11	3,564	-85.714%
2026-09-04	0.1000	0.1300	0.1000	0.1300	+8.333%	9	3,560	-84.615%
2026-09-03	0.1000	0.1200	0.0900	0.1200	+71.429%	13	3,560	-83.333%
2026-09-02	0.1400	0.1400	0.0500	0.0700	-53.333%	46	3,552	-71.429%
2026-09-01	0.1000	0.1500	0.1000	0.1500	-25.000%	73	3,597	-86.667%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,546	-90.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-6.250%	7	3,545	-86.667%
2026-08-27	0.1300	0.2000	0.1300	0.1600	+6.667%	94	3,540	-87.500%
2026-08-26	0.2500	0.2500	0.1500	0.1500	-11.765%	17	3,548	-86.667%
2026-08-25	0.1500	0.2500	0.1500	0.1700	+6.250%	22	3,543	-88.235%
2026-08-24	0.2000	0.2500	0.1500	0.1600	-36.000%	55	3,536	-87.500%
2026-08-21	0.2200	0.2500	0.2000	0.2500	+13.636%	132	3,500	-92.000%
2026-08-20	0.2500	0.2500	0.2100	0.2200	-21.429%	221	3,557	-90.909%
2026-08-19	0.2300	0.2800	0.2200	0.2800	-17.647%	53	3,341	-92.857%
2026-08-18	0.3500	0.3500	0.3200	0.3400	-29.167%	12	3,337	-94.118%
2026-08-17	0.5000	0.6000	0.4500	0.4800	-4.000%	106	3,334	-95.833%
2026-08-14	0.5100	0.5100	0.4000	0.5000	0.000%	27	3,407	-96.000%
2026-08-13	0.4900	0.5000	0.4900	0.5000	-9.091%	3	3,419	-96.000%
2026-08-12	0.5200	0.6000	0.5200	0.5500	+37.500%	108	3,423	-96.364%
2026-08-11	0.4500	0.4500	0.4000	0.4000	0.000%	45	3,528	-95.000%
2026-08-10	0.4500	0.4500	0.4000	0.4000	-11.111%	60	3,563	-95.000%
2026-08-07	0.4000	0.5000	0.4000	0.4500	+12.500%	19	3,612	-95.556%
2026-08-06	0.3400	0.4000	0.3400	0.4000	+14.286%	15	3,626	-95.000%
2026-08-05	0.3500	0.3700	0.3000	0.3500	-14.634%	23	3,629	-94.286%
2026-08-04	0.4000	0.4500	0.2000	0.4100	+36.667%	16	3,632	-95.122%
2026-08-03	0.2600	0.3000	0.2500	0.3000	+50.000%	441	3,631	-93.333%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,323	-90.000%
2026-07-30	0.3000	0.3000	0.2100	0.2100	+5.000%	23	3,324	-90.476%
2026-07-29	0.2400	0.2400	0.2000	0.2000	-20.000%	15	3,302	-90.000%
2026-07-28	0.2100	0.2500	0.2100	0.2500	-3.846%	14	3,295	-92.000%
2026-07-27	0.3000	0.3000	0.2400	0.2600	-25.714%	37	3,295	-92.308%
2026-07-24	0.3000	0.3500	0.3000	0.3500	-10.256%	4	3,272	-94.286%
2026-07-23	0.3200	0.3900	0.3200	0.3900	+14.706%	250	3,272	-94.872%
2026-07-22	0.4000	0.4400	0.3400	0.3400	-24.444%	96	3,132	-94.118%
2026-07-21	0.3500	0.4700	0.3500	0.4500	+50.000%	79	3,111	-95.556%
2026-07-20	0.3600	0.3600	0.3000	0.3000	-25.000%	5	3,055	-93.333%
2026-07-17	0.3000	0.4000	0.3000	0.4000	+2.564%	47	3,058	-95.000%
2026-07-16	0.4000	0.4500	0.3800	0.3900	-22.000%	177	3,053	-94.872%
2026-07-15	0.5500	0.6000	0.4500	0.5000	-16.667%	95	2,935	-96.000%
2026-07-14	0.7000	0.7000	0.6000	0.6000	0.000%	49	2,993	-96.667%
2026-07-13	0.6000	0.6000	0.5600	0.6000	-20.000%	117	2,960	-96.667%
2026-07-10	0.7100	0.7500	0.7100	0.7500	-16.667%	35	2,947	-97.333%
2026-07-09	0.9000	0.9000	0.8300	0.9000	+9.756%	5	2,949	-97.778%
2026-07-08	0.8900	0.9000	0.7000	0.8200	+2.500%	13	2,952	-97.561%
2026-07-07	1.1000	1.1000	0.8000	0.8000	-42.857%	31	2,961	-97.500%
2026-07-06	1.5700	1.6500	1.3500	1.4000	-3.448%	20	2,956	-98.571%
2026-07-02	1.7500	1.8500	1.4500	1.4500	-12.121%	11	2,942	-98.621%
2026-07-01	1.8000	1.8000	1.6500	1.6500	-14.063%	52	2,942	-98.788%
2026-06-30	1.8000	1.9200	1.7800	1.9200	+12.941%	7	2,991	-98.958%
2026-06-29	1.1300	1.7000	1.1300	1.7000	+54.545%	84	2,990	-98.824%
2026-06-26	1.0000	1.1500	0.9000	1.1000	0.000%	37	2,933	-98.182%
2026-06-25	1.1400	1.1500	1.0800	1.1000	-15.385%	312	2,935	-98.182%
2026-06-24	1.6500	1.6500	1.2000	1.3000	-27.778%	56	2,653	-98.462%
2026-06-23	1.4600	1.8000	1.4600	1.8000	-2.703%	23	2,774	-98.889%
2026-06-22	2.1700	2.1700	1.8500	1.8500	-26.000%	140	2,767	-98.919%
2026-06-18	2.6600	2.6600	2.2000	2.5000	-16.667%	864	2,483	-99.200%
2026-06-17	3.5000	3.5000	3.0000	3.0000	-11.765%	56	2,483	-99.333%
2026-06-16	3.5000	3.7000	3.2000	3.4000	-12.821%	87	2,483	-99.412%
2026-06-15	4.5000	4.7000	3.7000	3.9000	-12.556%	251	2,263	-99.487%
2026-06-12	6.5000	6.5000	4.3000	4.4600	-34.412%	177	2,263	-99.552%
2026-06-11	4.8000	6.8000	4.8000	6.8000	+49.451%	119	2,263	-99.706%
2026-06-10	4.8000	4.9600	4.4800	4.5500	-7.895%	69	2,228	-99.560%
2026-06-09	5.5000	5.7200	4.1000	4.9400	-15.556%	147	2,220	-99.595%
2026-06-08	6.0000	6.2000	5.7000	5.8500	+3.540%	197	2,225	-99.658%
2026-06-05	6.1000	6.6500	5.4000	5.6500	-24.667%	185	2,262	-99.646%
2026-06-04	7.0800	7.9000	7.0800	7.5000	+4.167%	101	2,230	-99.733%
2026-06-03	8.5500	9.0000	7.2000	7.2000	-21.569%	201	2,204	-99.722%
2026-06-02	9.4000	9.7000	9.1800	9.1800	-0.217%	126	2,194	-99.782%
2026-06-01	10.7200	11.3000	8.7000	9.2000	-20.346%	492	2,196	-99.783%
2026-05-29	11.4000	11.9000	10.1000	11.5500	-10.465%	402	1,927	-99.827%
2026-05-28	11.9000	12.9300	11.9000	12.9000	+0.389%	197	1,855	-99.845%
2026-05-27	12.5800	13.0000	11.9000	12.8500	+3.629%	821	1,837	-99.844%
2026-05-26	12.0000	12.8000	10.8000	12.4000	+29.167%	842	1,737	-99.839%
2026-05-22	8.9000	9.6000	8.7500	9.6000	+18.519%	430	1,164	-99.792%
2026-05-21	8.3000	8.6000	7.8500	8.1000	-3.571%	290	798	-99.753%
2026-05-20	7.8000	8.5000	7.6000	8.4000	+6.329%	81	798	-99.762%
2026-05-19	7.6500	7.9000	7.0000	7.9000	+1.282%	63	442	-99.747%
2026-05-18	7.9200	8.6000	7.5000	7.8000	+6.849%	97	442	-99.744%
2026-05-15	7.0000	7.3000	6.7000	7.3000	-5.195%	93	442	-99.726%
2026-05-14	7.4500	8.0000	7.4000	7.7000	+0.130%	63	349	-99.740%
2026-05-13	7.1000	7.6900	6.8000	7.6900	+18.308%	57	268	-99.740%
2026-05-12	6.4600	6.5000	6.1000	6.5000	-1.515%	17	268	-99.692%
2026-05-11	3.5000	7.8000	3.5000	6.6000	+120.000%	114	268	-99.697%
2026-05-08	2.5000	3.1000	2.5000	3.0000	+71.429%	25	192	-99.333%
2026-05-07	2.1000	2.1000	1.7500	1.7500	-27.083%	33	173	-98.857%
2026-05-06	2.0000	2.4000	1.3000	2.4000	+45.455%	120	143	-99.167%
2026-05-05	1.7000	1.7000	1.6000	1.6500	+5.096%	24	50	-98.788%
2026-05-04	2.0000	2.0000	1.5700	1.5700	-17.368%	10	30	-98.726%
2026-05-01	1.6000	1.9000	1.6000	1.9000	+11.765%	3	23	-98.947%
2026-04-30	1.3000	1.7000	1.3000	1.7000	+58.879%	5	23	-98.824%
2026-04-29	1.0700	1.0700	1.0700	1.0700	-30.065%	1	19	-98.131%
2026-04-28	1.5300	1.5300	1.5300	1.5300	+28.571%	1	18	-98.693%
2026-04-27	1.2800	1.4500	1.1900	1.1900	-36.364%	5	17	-98.319%
2026-04-24	0.2000	1.9500	0.2000	1.8700	0.000%	12	12	-98.930%

.dark-mode .qKyQqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKyQqd{ color: #333333; background-color: white; border: 2px solid #333333; }NASA20261120C40NASA Nov 20 2026 40.00 Call (NASA261120C00040000)option OPRA

NASA20261120C40
NASA Nov 20 2026 40.00 Call (NASA261120C00040000)
option OPRA