U261120C00030000
U Nov 20 2026 30.00 Call
optionOPRA
EODOct 20, 2026
10.76USD-5.031%(-0.57)1Vol354OI
U261120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -5.031% | 1 | 354 | 0.000% |
| 2026-10-19 | 11.3400 | 11.3400 | 11.3300 | 11.3300 | +2.627% | 3 | 354 | -5.031% |
| 2026-10-16 | 11.0800 | 11.0800 | 11.0400 | 11.0400 | -10.607% | 10 | 354 | -2.536% |
| 2026-10-14 | 14.1800 | 14.1800 | 12.3500 | 12.3500 | -27.139% | 13 | 353 | -12.874% |
| 2026-10-13 | 17.0300 | 17.0300 | 16.9500 | 16.9500 | +0.237% | 4 | 357 | -36.519% |
| 2026-10-12 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +0.297% | 1 | 358 | -36.369% |
| 2026-10-09 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -0.707% | 1 | 359 | -36.180% |
| 2026-10-08 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +13.200% | 6 | 365 | -36.631% |
| 2026-10-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.088% | 1 | 366 | -28.267% |
| 2026-10-05 | 16.3500 | 16.3500 | 16.3200 | 16.3200 | +33.990% | 2 | 368 | -34.069% |
| 2026-09-30 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +8.945% | 1 | 368 | -11.658% |
| 2026-09-28 | 11.5000 | 11.5000 | 11.1800 | 11.1800 | -5.495% | 2 | 367 | -3.757% |
| 2026-09-25 | 11.6000 | 12.1600 | 10.4500 | 11.8300 | +15.415% | 7 | 370 | -9.045% |
| 2026-09-24 | 14.5900 | 14.5900 | 10.2500 | 10.2500 | -23.735% | 9 | 377 | +4.976% |
| 2026-09-23 | 13.5600 | 13.5600 | 13.4400 | 13.4400 | +12.281% | 3 | 374 | -19.940% |
| 2026-09-18 | 12.1300 | 12.1300 | 11.9700 | 11.9700 | -11.333% | 3 | 377 | -10.109% |
| 2026-09-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.915% | 1 | 378 | -20.296% |
| 2026-09-15 | 14.0000 | 14.0500 | 14.0000 | 14.0500 | -2.022% | 24 | 382 | -23.416% |
| 2026-09-14 | 14.5000 | 14.5000 | 14.3400 | 14.3400 | +1.702% | 10 | 382 | -24.965% |
| 2026-09-11 | 13.8200 | 14.1000 | 13.8200 | 14.1000 | +6.415% | 2 | 382 | -23.688% |
| 2026-09-09 | 13.2500 | 13.2500 | 13.2000 | 13.2500 | +6.000% | 3 | 384 | -18.792% |
| 2026-09-01 | 12.3600 | 12.5000 | 12.3600 | 12.5000 | -1.575% | 2 | 384 | -13.920% |
| 2026-08-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -27.429% | 1 | 384 | -15.276% |
| 2026-08-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.575% | 5 | 384 | -38.514% |
| 2026-08-21 | 17.3400 | 17.4000 | 17.3400 | 17.4000 | +3.203% | 5 | 381 | -38.161% |
| 2026-08-20 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -8.865% | 20 | 381 | -36.180% |
| 2026-08-19 | 17.9000 | 18.5000 | 17.9000 | 18.5000 | +4.225% | 9 | 387 | -41.838% |
| 2026-08-18 | 16.9800 | 18.0000 | 16.9800 | 17.7500 | +8.896% | 12 | 394 | -39.380% |
| 2026-08-17 | 16.9500 | 17.2000 | 16.3000 | 16.3000 | -4.118% | 3 | 394 | -33.988% |
| 2026-08-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +5.787% | 1 | 394 | -36.706% |
| 2026-08-13 | 16.3000 | 16.3000 | 16.0700 | 16.0700 | +10.068% | 3 | 392 | -33.043% |
| 2026-08-10 | 14.2800 | 14.6000 | 14.2800 | 14.6000 | +2.313% | 2 | 393 | -26.301% |
| 2026-08-07 | 14.2500 | 14.6200 | 14.2500 | 14.2700 | +11.484% | 3 | 392 | -24.597% |
| 2026-08-06 | 6.6000 | 12.8000 | 6.6000 | 12.8000 | +38.678% | 46 | 399 | -15.938% |
| 2026-08-05 | 9.2900 | 9.4500 | 9.1000 | 9.2300 | +8.588% | 14 | 392 | +16.576% |
| 2026-08-04 | 8.4000 | 8.6500 | 8.4000 | 8.5000 | +17.729% | 19 | 401 | +26.588% |
| 2026-08-03 | 6.9200 | 7.6800 | 6.9200 | 7.2200 | +14.603% | 44 | 392 | +49.030% |
| 2026-07-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 392 | +70.794% |
| 2026-07-29 | 6.1700 | 6.5000 | 6.0900 | 6.5000 | 0.000% | 22 | 398 | +65.538% |
| 2026-07-28 | 5.1000 | 6.5000 | 5.1000 | 6.5000 | +19.266% | 4 | 399 | +65.538% |
| 2026-07-27 | 4.9000 | 5.4500 | 4.8600 | 5.4500 | +24.429% | 26 | 392 | +97.431% |
| 2026-07-24 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | +9.500% | 3 | 392 | +145.662% |
| 2026-07-23 | 4.7000 | 4.7000 | 4.0000 | 4.0000 | -18.367% | 17 | 385 | +169.000% |
| 2026-07-22 | 4.8000 | 4.9000 | 4.7900 | 4.9000 | -8.411% | 4 | 386 | +119.592% |
| 2026-07-20 | 5.0500 | 5.6000 | 5.0500 | 5.3500 | +9.184% | 66 | 335 | +101.121% |
| 2026-07-17 | 5.0400 | 5.0700 | 4.7500 | 4.9000 | -10.909% | 43 | 364 | +119.592% |
| 2026-07-16 | 5.8100 | 5.8100 | 5.5000 | 5.5000 | -17.293% | 5 | 363 | +95.636% |
| 2026-07-15 | 6.4500 | 6.6500 | 6.4500 | 6.6500 | +9.016% | 6 | 363 | +61.805% |
| 2026-07-14 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | +10.909% | 14 | 362 | +76.393% |
| 2026-07-13 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -11.290% | 2 | 362 | +95.636% |
| 2026-07-10 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | +6.713% | 16 | 362 | +73.548% |
| 2026-07-09 | 5.8000 | 5.8100 | 5.8000 | 5.8100 | +16.200% | 3 | 360 | +85.198% |
| 2026-07-08 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | -11.972% | 41 | 358 | +115.200% |
| 2026-07-07 | 5.8700 | 5.8700 | 5.6800 | 5.6800 | +5.185% | 2 | 360 | +89.437% |
| 2026-07-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.719% | 10 | 360 | +99.259% |
| 2026-07-02 | 5.3200 | 5.3200 | 5.0000 | 5.0600 | -19.937% | 7 | 358 | +112.648% |
| 2026-07-01 | 5.6500 | 6.3200 | 5.6500 | 6.3200 | +26.400% | 14 | 367 | +70.253% |
| 2026-06-30 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | +5.263% | 11 | 368 | +115.200% |
| 2026-06-29 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -1.042% | 6 | 368 | +126.526% |
| 2026-06-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 23 | 368 | +124.167% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.909% | 10 | 368 | +190.811% |
| 2026-06-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 367 | +144.545% |
| 2026-06-22 | 3.9500 | 4.0000 | 3.9000 | 4.0000 | -0.990% | 11 | 366 | +169.000% |
| 2026-06-18 | 3.6100 | 4.0400 | 3.6100 | 4.0400 | +2.278% | 18 | 356 | +166.337% |
| 2026-06-17 | 4.7000 | 4.7000 | 3.9500 | 3.9500 | -19.388% | 9 | 356 | +172.405% |
| 2026-06-16 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | +13.689% | 2 | 356 | +119.592% |
| 2026-06-12 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +1.891% | 1 | 356 | +149.652% |
| 2026-06-11 | 4.1300 | 4.2400 | 4.1300 | 4.2300 | +1.928% | 8 | 350 | +154.374% |
| 2026-06-10 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | -17.331% | 5 | 350 | +159.277% |
| 2026-06-09 | 5.3500 | 5.3500 | 4.5000 | 5.0200 | -9.550% | 18 | 350 | +114.343% |
| 2026-06-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 20 | 350 | +93.874% |
| 2026-06-05 | 6.5000 | 6.6500 | 5.5000 | 5.5000 | -12.698% | 14 | 344 | +95.636% |
| 2026-06-04 | 6.2700 | 6.5300 | 6.2700 | 6.3000 | +8.621% | 10 | 346 | +70.794% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.425% | 1 | 346 | +85.517% |
| 2026-06-02 | 6.8000 | 7.1100 | 6.8000 | 7.1100 | -1.250% | 22 | 346 | +51.336% |
| 2026-06-01 | 7.1400 | 7.2000 | 6.9900 | 7.2000 | +8.926% | 8 | 351 | +49.444% |
| 2026-05-29 | 6.1200 | 6.8300 | 6.1200 | 6.6100 | +13.966% | 127 | 453 | +62.784% |
| 2026-05-28 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | +16.000% | 5 | 450 | +85.517% |
| 2026-05-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.991% | 53 | 398 | +115.200% |
| 2026-05-26 | 4.3800 | 4.7000 | 4.3800 | 4.6300 | +26.849% | 133 | 322 | +132.397% |
| 2026-05-22 | 4.2000 | 4.2000 | 3.6500 | 3.6500 | -5.928% | 4 | 323 | +194.795% |
| 2026-05-21 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.838% | 2 | 323 | +177.320% |
| 2026-05-20 | 4.2200 | 4.2500 | 4.2100 | 4.2100 | +5.250% | 5 | 319 | +155.582% |
| 2026-05-19 | 4.3000 | 4.3000 | 3.9700 | 4.0000 | -14.347% | 6 | 318 | +169.000% |
| 2026-05-18 | 5.2000 | 5.2000 | 4.6300 | 4.6700 | -6.600% | 21 | 319 | +130.407% |
| 2026-05-15 | 4.9000 | 5.0000 | 4.8000 | 5.0000 | 0.000% | 8 | 318 | +115.200% |
| 2026-05-14 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | +17.096% | 2 | 317 | +115.200% |
| 2026-05-13 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -5.111% | 2 | 315 | +151.991% |
| 2026-05-12 | 4.6500 | 4.7800 | 4.5000 | 4.5000 | -13.462% | 3 | 313 | +139.111% |
| 2026-05-08 | 4.8100 | 5.2000 | 4.8100 | 5.2000 | -13.333% | 9 | 305 | +106.923% |
| 2026-05-07 | 6.8000 | 6.8000 | 6.0000 | 6.0000 | +17.187% | 15 | 296 | +79.333% |
| 2026-05-06 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -6.740% | 1 | 295 | +110.156% |
| 2026-05-05 | 5.5500 | 5.5500 | 5.4900 | 5.4900 | -1.964% | 9 | 286 | +95.993% |
| 2026-05-04 | 5.3500 | 5.6000 | 5.3300 | 5.6000 | +4.478% | 8 | 279 | +92.143% |
| 2026-05-01 | 5.4100 | 5.6100 | 5.1000 | 5.3600 | +6.349% | 62 | 294 | +100.746% |
| 2026-04-27 | 4.6300 | 5.0400 | 4.6300 | 5.0400 | +6.105% | 3 | 291 | +113.492% |
| 2026-04-24 | 4.0500 | 4.7500 | 4.0500 | 4.7500 | +2.814% | 3 | 291 | +126.526% |
| 2026-04-22 | 4.8600 | 4.8700 | 4.6200 | 4.6200 | +5.721% | 3 | 288 | +132.900% |
| 2026-04-21 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | -12.600% | 3 | 284 | +146.224% |
| 2026-04-20 | 4.6700 | 5.0000 | 4.6700 | 5.0000 | +5.263% | 2 | 284 | +115.200% |
| 2026-04-17 | 4.7000 | 5.1500 | 4.7000 | 4.7500 | +1.064% | 210 | 282 | +126.526% |
| 2026-04-16 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | +1.075% | 26 | 89 | +128.936% |
| 2026-04-15 | 3.9300 | 4.6500 | 3.9300 | 4.6500 | +43.077% | 13 | 63 | +131.398% |
| 2026-04-13 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | +15.658% | 6 | 53 | +231.077% |
| 2026-04-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -5.705% | 1 | 52 | +282.918% |
| 2026-04-08 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -15.100% | 30 | 53 | +261.074% |
| 2026-04-06 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +6.364% | 1 | 23 | +206.553% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.2000 | 3.3000 | -6.250% | 3 | 22 | +226.061% |
| 2026-03-31 | 3.3300 | 3.5200 | 3.2800 | 3.5200 | +32.830% | 6 | 19 | +205.682% |
| 2026-03-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +26.794% | 9 | 16 | +306.038% |
| 2026-03-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +27.439% | 6 | 16 | +414.833% |
| 2026-03-26 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -8.889% | 1 | 10 | +556.098% |
| 2026-03-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 9 | 9 | +497.778% |