U261120C00032000
U Nov 20 2026 32.00 Call
optionOPRA
EODOct 15, 2026
10.70USD-1.925%(-0.21)1Vol384OI
U261120C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.925% | 1 | 385 | 0.000% |
| 2026-10-14 | 11.2700 | 11.3800 | 10.9100 | 10.9100 | -27.267% | 3 | 387 | -1.925% |
| 2026-10-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.041% | 1 | 386 | -28.667% |
| 2026-10-08 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.439% | 1 | 387 | -27.211% |
| 2026-10-05 | 14.3700 | 14.3700 | 14.3500 | 14.3500 | +40.000% | 5 | 388 | -25.436% |
| 2026-09-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -9.372% | 1 | 389 | +4.390% |
| 2026-09-24 | 12.2900 | 12.2900 | 11.3100 | 11.3100 | -12.326% | 11 | 398 | -5.393% |
| 2026-09-23 | 12.9100 | 12.9100 | 12.9000 | 12.9000 | +23.919% | 5 | 396 | -17.054% |
| 2026-09-18 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -10.259% | 4 | 400 | +2.786% |
| 2026-09-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 1 | 401 | -7.759% |
| 2026-09-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -9.091% | 1 | 401 | -0.926% |
| 2026-08-31 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -23.601% | 1 | 402 | -9.933% |
| 2026-08-24 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +9.894% | 1 | 402 | -31.190% |
| 2026-08-13 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +5.204% | 1 | 402 | -24.382% |
| 2026-08-12 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +14.859% | 10 | 392 | -20.446% |
| 2026-08-11 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -9.923% | 2 | 390 | -8.625% |
| 2026-08-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.839% | 2 | 390 | -17.692% |
| 2026-08-07 | 12.7000 | 13.1500 | 12.4000 | 12.4000 | +7.826% | 8 | 387 | -13.710% |
| 2026-08-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +40.587% | 20 | 387 | -6.957% |
| 2026-08-05 | 8.2000 | 8.2000 | 8.1800 | 8.1800 | +9.651% | 2 | 386 | +30.807% |
| 2026-08-04 | 6.7000 | 7.5000 | 6.7000 | 7.4600 | +21.498% | 18 | 370 | +43.432% |
| 2026-08-03 | 6.6000 | 6.6000 | 6.1400 | 6.1400 | +2.333% | 30 | 369 | +74.267% |
| 2026-07-30 | 6.1300 | 6.2500 | 6.0000 | 6.0000 | +3.448% | 5 | 369 | +78.333% |
| 2026-07-29 | 5.4000 | 6.0000 | 5.4000 | 5.8000 | +11.538% | 137 | 241 | +84.483% |
| 2026-07-28 | 4.5500 | 5.2300 | 4.2500 | 5.2000 | +10.874% | 31 | 225 | +105.769% |
| 2026-07-27 | 4.0000 | 4.6900 | 4.0000 | 4.6900 | +22.775% | 10 | 226 | +128.145% |
| 2026-07-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +1.867% | 1 | 225 | +180.105% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -15.730% | 7 | 230 | +185.333% |
| 2026-07-21 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -3.888% | 2 | 232 | +140.449% |
| 2026-07-20 | 4.8500 | 4.8500 | 4.6300 | 4.6300 | +14.321% | 12 | 230 | +131.102% |
| 2026-07-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -24.299% | 2 | 230 | +164.198% |
| 2026-07-15 | 5.1800 | 5.3500 | 5.1800 | 5.3500 | +8.081% | 13 | 237 | +100.000% |
| 2026-07-14 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | -13.158% | 12 | 237 | +116.162% |
| 2026-07-10 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +16.803% | 12 | 236 | +87.719% |
| 2026-07-09 | 4.7500 | 4.9000 | 4.7500 | 4.8800 | +12.963% | 9 | 227 | +119.262% |
| 2026-07-08 | 3.9000 | 4.3200 | 3.9000 | 4.3200 | -10.928% | 24 | 205 | +147.685% |
| 2026-07-06 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +11.494% | 2 | 205 | +120.619% |
| 2026-07-02 | 4.8500 | 4.8500 | 4.2000 | 4.3500 | -16.346% | 5 | 204 | +145.977% |
| 2026-07-01 | 5.2000 | 5.2000 | 5.0500 | 5.2000 | +22.353% | 30 | 202 | +105.769% |
| 2026-06-30 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | +6.516% | 7 | 197 | +151.765% |
| 2026-06-26 | 3.1500 | 3.9900 | 3.1500 | 3.9900 | +10.833% | 36 | 221 | +168.170% |
| 2026-06-24 | 3.3700 | 3.6500 | 3.3700 | 3.6000 | -4.000% | 90 | 131 | +197.222% |
| 2026-06-23 | 3.7500 | 3.8100 | 3.7500 | 3.7500 | +9.649% | 21 | 123 | +185.333% |
| 2026-06-22 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | +0.588% | 2 | 121 | +212.865% |
| 2026-06-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.077% | 14 | 107 | +214.706% |
| 2026-06-17 | 3.7500 | 3.8500 | 3.6200 | 3.6200 | +0.556% | 42 | 69 | +195.580% |
| 2026-06-11 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | -24.370% | 32 | 41 | +197.222% |
| 2026-06-09 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -2.857% | 1 | 40 | +124.790% |
| 2026-06-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 1 | 40 | +118.367% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.163% | 1 | 40 | +116.162% |
| 2026-06-04 | 5.2000 | 5.3900 | 5.2000 | 5.3900 | -9.106% | 2 | 39 | +98.516% |
| 2026-06-02 | 6.7200 | 6.7200 | 5.9300 | 5.9300 | -17.063% | 5 | 35 | +80.438% |
| 2026-06-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +25.219% | 1 | 36 | +49.650% |
| 2026-05-29 | 5.8500 | 5.8600 | 5.7100 | 5.7100 | +11.742% | 7 | 37 | +87.391% |
| 2026-05-28 | 4.7000 | 5.1100 | 4.7000 | 5.1100 | +16.136% | 7 | 37 | +109.393% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +46.667% | 2 | 37 | +143.182% |
| 2026-05-22 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -31.507% | 23 | 20 | +256.667% |
| 2026-05-18 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +18.378% | 1 | 20 | +144.292% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.960% | 5 | 20 | +189.189% |
| 2026-05-11 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -18.293% | 3 | 17 | +166.169% |
| 2026-05-07 | 5.9500 | 5.9500 | 4.9200 | 4.9200 | +7.659% | 12 | 10 | +117.480% |
| 2026-05-06 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -3.178% | 1 | 9 | +134.136% |
| 2026-05-01 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +1.505% | 1 | 8 | +126.695% |
| 2026-04-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 5 | 3 | +130.108% |
| 2026-04-22 | 4.2500 | 4.2500 | 3.9500 | 3.9500 | -13.187% | 3 | 3 | +170.886% |
| 2026-04-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 1 | +135.165% |