U261120C00039000
U Nov 20 2026 39.00 Call
optionOPRA
EODOct 21, 2026
4.75USD3Vol342OI
U261120C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.7000 | 4.8000 | 4.7000 | 4.7500 | +21.173% | 3 | 343 | 0.000% |
| 2026-10-20 | 4.1500 | 4.1500 | 3.9200 | 3.9200 | -17.474% | 5 | 345 | +21.173% |
| 2026-10-16 | 5.7000 | 5.7000 | 4.6500 | 4.7500 | -13.793% | 13 | 345 | 0.000% |
| 2026-10-15 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -12.261% | 11 | 345 | -13.793% |
| 2026-10-14 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -31.366% | 1 | 346 | -24.363% |
| 2026-10-09 | 9.1800 | 9.1800 | 9.1500 | 9.1500 | +15.823% | 2 | 345 | -48.087% |
| 2026-10-07 | 7.9300 | 8.3500 | 7.5000 | 7.9000 | +2.999% | 8 | 347 | -39.873% |
| 2026-10-06 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -11.839% | 1 | 348 | -38.070% |
| 2026-10-05 | 6.8000 | 9.0000 | 6.8000 | 8.7000 | +20.833% | 19 | 354 | -45.402% |
| 2026-10-01 | 6.0000 | 7.2000 | 5.9000 | 7.2000 | +27.434% | 44 | 354 | -34.028% |
| 2026-09-30 | 5.6500 | 5.8000 | 5.6500 | 5.6500 | +22.826% | 13 | 364 | -15.929% |
| 2026-09-29 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | +1.099% | 46 | 356 | +3.261% |
| 2026-09-28 | 4.7500 | 4.8500 | 4.5500 | 4.5500 | -17.273% | 26 | 355 | +4.396% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | +15.789% | 7 | 360 | -13.636% |
| 2026-09-24 | 7.3000 | 7.3000 | 4.7500 | 4.7500 | -23.387% | 184 | 208 | 0.000% |
| 2026-09-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -8.419% | 1 | 209 | -23.387% |
| 2026-09-21 | 6.5500 | 6.7700 | 6.5500 | 6.7700 | +3.359% | 37 | 175 | -29.838% |
| 2026-09-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -6.429% | 1 | 175 | -27.481% |
| 2026-09-09 | 6.7000 | 7.2900 | 6.7000 | 7.0000 | +17.450% | 5 | 174 | -32.143% |
| 2026-09-03 | 5.9000 | 5.9600 | 5.9000 | 5.9600 | +9.963% | 21 | 174 | -20.302% |
| 2026-09-02 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -19.225% | 1 | 174 | -12.362% |
| 2026-08-31 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -16.125% | 1 | 175 | -29.210% |
| 2026-08-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -25.094% | 1 | 174 | -40.625% |
| 2026-08-19 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +3.689% | 1 | 173 | -55.524% |
| 2026-08-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.193% | 1 | 173 | -53.883% |
| 2026-08-17 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +4.386% | 1 | 172 | -50.105% |
| 2026-08-13 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +11.220% | 2 | 172 | -47.917% |
| 2026-08-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 10 | 162 | -42.073% |
| 2026-08-11 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 4 | 166 | -42.424% |
| 2026-08-10 | 8.5000 | 8.5100 | 7.7500 | 7.7500 | -1.148% | 4 | 162 | -38.710% |
| 2026-08-07 | 7.6500 | 7.8400 | 7.5600 | 7.8400 | +3.979% | 7 | 159 | -39.413% |
| 2026-08-06 | 5.1000 | 7.5400 | 5.1000 | 7.5400 | +47.843% | 65 | 105 | -37.003% |
| 2026-08-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +14.607% | 1 | 104 | -6.863% |
| 2026-08-04 | 4.4500 | 4.4500 | 4.2500 | 4.4500 | +21.918% | 5 | 100 | +6.742% |
| 2026-08-03 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +35.185% | 3 | 97 | +30.137% |
| 2026-07-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -22.857% | 1 | 98 | +75.926% |
| 2026-07-30 | 3.9000 | 3.9000 | 3.3200 | 3.5000 | +19.863% | 5 | 98 | +35.714% |
| 2026-07-28 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +14.062% | 2 | 97 | +62.671% |
| 2026-07-21 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.535% | 3 | 97 | +85.547% |
| 2026-07-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -11.148% | 7 | 95 | +75.277% |
| 2026-07-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.857% | 5 | 95 | +55.738% |
| 2026-07-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +22.378% | 2 | 93 | +35.714% |
| 2026-07-09 | 2.6800 | 2.8600 | 2.5900 | 2.8600 | +19.665% | 34 | 80 | +66.084% |
| 2026-07-08 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -20.333% | 74 | 104 | +98.745% |
| 2026-07-01 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +79.641% | 79 | 25 | +58.333% |
| 2026-06-25 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -9.730% | 25 | 1 | +184.431% |
| 2026-06-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 1 | 0 | +156.757% |