U261120C00033000
U Nov 20 2026 33.00 Call
optionOPRA
EODOct 19, 2026
8.61USD1Vol243OI
U261120C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -7.419% | 1 | 246 | 0.000% |
| 2026-10-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.775% | 1 | 247 | -7.419% |
| 2026-10-15 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -29.500% | 1 | 248 | -12.766% |
| 2026-10-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +13.821% | 1 | 247 | -38.500% |
| 2026-10-02 | 12.2500 | 12.3000 | 12.2500 | 12.3000 | +8.850% | 2 | 248 | -30.000% |
| 2026-10-01 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +41.250% | 1 | 247 | -23.805% |
| 2026-09-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -24.457% | 1 | 248 | +7.625% |
| 2026-09-24 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -4.163% | 1 | 248 | -18.697% |
| 2026-09-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.913% | 1 | 249 | -22.081% |
| 2026-09-22 | 11.1500 | 11.5000 | 11.1500 | 11.5000 | +1.680% | 2 | 250 | -25.130% |
| 2026-09-21 | 10.9100 | 11.3100 | 10.9100 | 11.3100 | +20.704% | 8 | 245 | -23.873% |
| 2026-09-18 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -14.037% | 3 | 248 | -8.111% |
| 2026-09-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +5.518% | 10 | 248 | -21.009% |
| 2026-09-08 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -0.673% | 1 | 249 | -16.651% |
| 2026-08-31 | 11.6400 | 11.6400 | 10.4000 | 10.4000 | -29.252% | 2 | 248 | -17.212% |
| 2026-08-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.010% | 1 | 249 | -41.429% |
| 2026-08-20 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.623% | 2 | 247 | -42.020% |
| 2026-08-19 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +2.143% | 6 | 241 | -43.541% |
| 2026-08-17 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +12.679% | 1 | 242 | -42.331% |
| 2026-08-13 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +4.992% | 2 | 244 | -35.019% |
| 2026-08-12 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +7.404% | 1 | 243 | -31.775% |
| 2026-08-07 | 12.2600 | 12.2600 | 11.7500 | 11.7500 | +5.856% | 6 | 238 | -26.723% |
| 2026-08-06 | 6.5000 | 11.1000 | 6.5000 | 11.1000 | +40.506% | 8 | 240 | -22.432% |
| 2026-08-05 | 7.4700 | 7.9000 | 7.4700 | 7.9000 | +11.582% | 3 | 237 | +8.987% |
| 2026-08-04 | 6.7600 | 7.0800 | 6.7600 | 7.0800 | +23.560% | 11 | 242 | +21.610% |
| 2026-08-03 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +16.463% | 1 | 242 | +50.262% |
| 2026-07-31 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | -8.720% | 4 | 246 | +75.000% |
| 2026-07-29 | 5.3200 | 5.3900 | 5.3200 | 5.3900 | +11.134% | 4 | 246 | +59.740% |
| 2026-07-28 | 4.2000 | 4.8500 | 4.2000 | 4.8500 | +38.571% | 32 | 259 | +77.526% |
| 2026-07-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 1 | 259 | +146.000% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.422% | 1 | 258 | +126.579% |
| 2026-07-21 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -4.878% | 4 | 258 | +100.699% |
| 2026-07-20 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -9.980% | 1 | 259 | +90.909% |
| 2026-07-15 | 5.2000 | 5.2000 | 4.7500 | 5.0100 | +1.212% | 27 | 247 | +71.856% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 1 | 248 | +73.939% |
| 2026-07-10 | 5.9500 | 5.9500 | 5.0500 | 5.0500 | +18.824% | 32 | 257 | +70.495% |
| 2026-07-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.390% | 5 | 262 | +102.588% |
| 2026-07-08 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | -2.532% | 7 | 262 | +123.636% |
| 2026-07-02 | 3.9500 | 3.9600 | 3.9000 | 3.9500 | +2.597% | 17 | 269 | +117.975% |
| 2026-06-29 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +11.594% | 7 | 263 | +123.636% |
| 2026-06-26 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | +13.115% | 6 | 263 | +149.565% |
| 2026-06-25 | 2.9400 | 3.0500 | 2.9400 | 3.0500 | -11.594% | 6 | 263 | +182.295% |
| 2026-06-23 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | +11.290% | 19 | 268 | +149.565% |
| 2026-06-22 | 3.1200 | 3.1200 | 3.0000 | 3.1000 | -10.145% | 13 | 276 | +177.742% |
| 2026-06-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 2 | 277 | +149.565% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +17.460% | 5 | 282 | +132.703% |
| 2026-06-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.699% | 6 | 276 | +173.333% |
| 2026-06-09 | 4.2000 | 4.2000 | 3.6000 | 3.6500 | -23.319% | 10 | 280 | +135.890% |
| 2026-06-05 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | -4.800% | 9 | 279 | +80.882% |
| 2026-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 2 | 279 | +72.200% |
| 2026-06-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -21.320% | 1 | 278 | +85.161% |
| 2026-06-02 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -12.315% | 2 | 278 | +45.685% |
| 2026-06-01 | 5.8400 | 6.7400 | 5.8300 | 6.7400 | +37.551% | 9 | 269 | +27.745% |
| 2026-05-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.291% | 150 | 119 | +75.714% |
| 2026-05-28 | 4.5100 | 4.6100 | 4.5100 | 4.6100 | +51.148% | 2 | 118 | +86.768% |
| 2026-05-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -20.366% | 100 | 118 | +182.295% |
| 2026-05-12 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -14.126% | 1 | 117 | +124.804% |
| 2026-05-07 | 4.9000 | 4.9000 | 4.4600 | 4.4600 | +0.905% | 5 | 116 | +93.049% |
| 2026-05-05 | 4.6000 | 4.6000 | 4.4200 | 4.4200 | +0.227% | 5 | 111 | +94.796% |
| 2026-05-04 | 4.3400 | 4.4100 | 4.3400 | 4.4100 | +1.379% | 5 | 106 | +95.238% |
| 2026-04-28 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | +7.143% | 100 | 6 | +97.931% |
| 2026-04-27 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +2.785% | 5 | 1 | +112.069% |
| 2026-04-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 1 | +117.975% |