U261120C00040000
U Nov 20 2026 40.00 Call
optionOPRA
EODOct 21, 2026
4.20USD79Vol5,339OI
U261120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.7000 | 4.2200 | 3.7000 | 4.2000 | +23.167% | 79 | 5,288 | 0.000% |
| 2026-10-20 | 3.7000 | 3.7000 | 3.4100 | 3.4100 | -10.263% | 7 | 5,289 | +23.167% |
| 2026-10-19 | 4.0200 | 4.0200 | 3.7300 | 3.8000 | -1.809% | 13 | 5,290 | +10.526% |
| 2026-10-16 | 4.4500 | 4.4500 | 3.7100 | 3.8700 | -28.333% | 270 | 5,467 | +8.527% |
| 2026-10-15 | 4.0200 | 5.4000 | 3.9800 | 5.4000 | +14.894% | 427 | 5,135 | -22.222% |
| 2026-10-14 | 6.4400 | 6.4400 | 4.7000 | 4.7000 | -42.753% | 11 | 5,133 | -10.638% |
| 2026-10-13 | 8.5400 | 8.5400 | 8.2100 | 8.2100 | -1.677% | 28 | 5,131 | -48.843% |
| 2026-10-12 | 9.0000 | 9.0000 | 8.2000 | 8.3500 | +1.212% | 15 | 5,137 | -49.701% |
| 2026-10-09 | 8.3200 | 8.3200 | 8.2500 | 8.2500 | +4.430% | 38 | 5,136 | -49.091% |
| 2026-10-08 | 8.1800 | 8.1800 | 7.8000 | 7.9000 | +8.966% | 22 | 5,142 | -46.835% |
| 2026-10-07 | 7.3000 | 7.3000 | 6.7000 | 7.2500 | +3.868% | 2,768 | 5,378 | -42.069% |
| 2026-10-06 | 7.3000 | 7.3000 | 6.7500 | 6.9800 | -10.742% | 1,533 | 6,667 | -39.828% |
| 2026-10-05 | 7.6500 | 8.1700 | 7.6500 | 7.8200 | +20.308% | 17 | 6,671 | -46.292% |
| 2026-10-02 | 7.3000 | 7.3000 | 6.5000 | 6.5000 | +0.932% | 123 | 6,733 | -35.385% |
| 2026-10-01 | 5.5500 | 6.6000 | 5.5500 | 6.4400 | +30.101% | 74 | 6,744 | -34.783% |
| 2026-09-30 | 4.1000 | 5.3100 | 4.1000 | 4.9500 | +23.750% | 49 | 6,755 | -15.152% |
| 2026-09-29 | 3.7500 | 4.3400 | 3.3000 | 4.0000 | -3.614% | 232 | 6,753 | +5.000% |
| 2026-09-28 | 4.6500 | 4.6500 | 3.9800 | 4.1500 | -20.650% | 106 | 6,690 | +1.205% |
| 2026-09-25 | 4.5000 | 5.3500 | 4.5000 | 5.2300 | -6.607% | 95 | 6,690 | -19.694% |
| 2026-09-24 | 6.4000 | 7.1500 | 4.0300 | 5.6000 | -21.678% | 384 | 6,583 | -25.000% |
| 2026-09-23 | 5.8700 | 7.1500 | 5.8700 | 7.1500 | +16.071% | 12 | 6,582 | -41.259% |
| 2026-09-22 | 6.2200 | 6.3500 | 6.1500 | 6.1600 | -1.440% | 9 | 6,582 | -31.818% |
| 2026-09-21 | 5.5000 | 6.3100 | 5.5000 | 6.2500 | +27.291% | 57 | 6,545 | -32.800% |
| 2026-09-18 | 5.2100 | 5.2100 | 4.9100 | 4.9100 | -18.167% | 21 | 6,529 | -14.460% |
| 2026-09-17 | 5.7800 | 6.0000 | 5.7800 | 6.0000 | +9.091% | 20 | 6,527 | -30.000% |
| 2026-09-16 | 6.4500 | 6.5800 | 5.5000 | 5.5000 | -11.859% | 3 | 6,527 | -23.636% |
| 2026-09-15 | 6.7600 | 6.7600 | 6.1100 | 6.2400 | -12.727% | 18 | 6,527 | -32.692% |
| 2026-09-11 | 7.1500 | 7.1500 | 7.0500 | 7.1500 | +22.432% | 35 | 6,513 | -41.259% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.8400 | 5.8400 | -5.348% | 4 | 6,513 | -28.082% |
| 2026-09-09 | 6.3200 | 6.5500 | 6.1700 | 6.1700 | -1.752% | 13 | 6,505 | -31.929% |
| 2026-09-08 | 5.8000 | 6.5500 | 5.8000 | 6.2800 | +3.120% | 104 | 6,450 | -33.121% |
| 2026-09-03 | 5.6500 | 6.0900 | 5.4500 | 6.0900 | +19.412% | 30 | 6,445 | -31.034% |
| 2026-09-02 | 5.4500 | 5.4500 | 4.7500 | 5.1000 | -10.526% | 15 | 6,452 | -17.647% |
| 2026-09-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.554% | 11 | 6,441 | -26.316% |
| 2026-08-31 | 6.0000 | 6.0500 | 5.7900 | 5.7900 | -15.965% | 26 | 6,428 | -27.461% |
| 2026-08-28 | 7.0600 | 7.0900 | 6.8900 | 6.8900 | -3.636% | 12 | 6,428 | -39.042% |
| 2026-08-27 | 7.8400 | 7.8400 | 7.1500 | 7.1500 | -23.118% | 7 | 6,425 | -41.259% |
| 2026-08-24 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | -2.923% | 43 | 6,415 | -54.839% |
| 2026-08-21 | 9.6100 | 9.6100 | 9.5800 | 9.5800 | +3.011% | 4 | 6,411 | -56.159% |
| 2026-08-20 | 9.8800 | 9.9400 | 9.0000 | 9.3000 | -8.824% | 18 | 6,421 | -54.839% |
| 2026-08-19 | 10.0000 | 10.2600 | 9.8800 | 10.2000 | +2.000% | 20 | 6,421 | -58.824% |
| 2026-08-18 | 9.3800 | 10.0000 | 9.3800 | 10.0000 | +11.111% | 5 | 6,421 | -58.000% |
| 2026-08-17 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -7.216% | 11 | 6,421 | -53.333% |
| 2026-08-14 | 9.3500 | 9.7000 | 8.9500 | 9.7000 | +13.318% | 26 | 6,440 | -56.701% |
| 2026-08-13 | 8.4000 | 8.9000 | 8.4000 | 8.5600 | +3.758% | 142 | 6,485 | -50.935% |
| 2026-08-12 | 7.6500 | 8.2500 | 7.6500 | 8.2500 | +3.774% | 14 | 6,489 | -49.091% |
| 2026-08-11 | 7.6400 | 7.9500 | 7.2500 | 7.9500 | +1.923% | 5 | 6,491 | -47.170% |
| 2026-08-10 | 8.1600 | 8.1600 | 7.2000 | 7.8000 | +1.299% | 236 | 6,491 | -46.154% |
| 2026-08-07 | 7.4500 | 8.2100 | 7.0200 | 7.7000 | +8.451% | 37 | 6,475 | -45.455% |
| 2026-08-06 | 4.9300 | 7.1000 | 4.9000 | 7.1000 | +73.171% | 420 | 6,314 | -40.845% |
| 2026-08-05 | 4.3600 | 4.6000 | 4.1000 | 4.1000 | -1.205% | 47 | 6,302 | +2.439% |
| 2026-08-04 | 3.3200 | 4.2000 | 3.3200 | 4.1500 | +22.059% | 196 | 6,196 | +1.205% |
| 2026-08-03 | 3.3000 | 3.6000 | 3.1200 | 3.4000 | +33.333% | 238 | 6,125 | +23.529% |
| 2026-07-31 | 2.7000 | 2.7500 | 2.4500 | 2.5500 | -27.143% | 100 | 6,130 | +64.706% |
| 2026-07-30 | 2.9500 | 3.5000 | 2.9500 | 3.5000 | +22.807% | 10 | 6,129 | +20.000% |
| 2026-07-29 | 3.0000 | 3.0500 | 2.6500 | 2.8500 | +1.786% | 13 | 6,127 | +47.368% |
| 2026-07-28 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | +9.804% | 109 | 6,220 | +50.000% |
| 2026-07-27 | 2.1300 | 2.5500 | 2.0900 | 2.5500 | +37.838% | 1,017 | 5,276 | +64.706% |
| 2026-07-24 | 1.8200 | 1.9000 | 1.7500 | 1.8500 | +2.778% | 38 | 5,289 | +127.027% |
| 2026-07-23 | 1.9000 | 1.9500 | 1.7100 | 1.8000 | -12.195% | 33 | 5,296 | +133.333% |
| 2026-07-22 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | -19.608% | 7 | 5,293 | +104.878% |
| 2026-07-20 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | +18.605% | 4 | 5,290 | +64.706% |
| 2026-07-17 | 2.0500 | 2.2000 | 2.0000 | 2.1500 | -12.245% | 53 | 5,290 | +95.349% |
| 2026-07-16 | 2.6500 | 2.7800 | 2.4500 | 2.4500 | -9.259% | 321 | 5,218 | +71.429% |
| 2026-07-15 | 3.0300 | 3.0500 | 2.6000 | 2.7000 | -10.000% | 138 | 5,218 | +55.556% |
| 2026-07-14 | 2.9000 | 3.0300 | 2.8000 | 3.0000 | +18.110% | 60 | 5,188 | +40.000% |
| 2026-07-13 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | -16.721% | 12 | 5,178 | +65.354% |
| 2026-07-10 | 3.4000 | 3.5500 | 2.8500 | 3.0500 | +17.308% | 421 | 4,942 | +37.705% |
| 2026-07-09 | 2.4800 | 2.6100 | 2.4300 | 2.6000 | +27.451% | 21 | 4,950 | +61.538% |
| 2026-07-08 | 2.1200 | 2.1300 | 2.0300 | 2.0400 | -20.000% | 27 | 4,927 | +105.882% |
| 2026-07-07 | 2.4200 | 2.6000 | 2.3000 | 2.5500 | +0.394% | 15 | 4,929 | +64.706% |
| 2026-07-06 | 2.3000 | 2.5400 | 2.3000 | 2.5400 | +11.404% | 4 | 4,931 | +65.354% |
| 2026-07-02 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -22.712% | 20 | 4,951 | +84.211% |
| 2026-07-01 | 2.2100 | 2.9500 | 2.2100 | 2.9500 | +39.151% | 12 | 4,945 | +42.373% |
| 2026-06-29 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | +3.415% | 3 | 4,942 | +98.113% |
| 2026-06-26 | 1.8100 | 2.0500 | 1.8100 | 2.0500 | +20.588% | 43 | 4,899 | +104.878% |
| 2026-06-25 | 1.6000 | 1.7000 | 1.5600 | 1.7000 | -7.609% | 15 | 4,900 | +147.059% |
| 2026-06-24 | 1.9900 | 1.9900 | 1.8400 | 1.8400 | -8.000% | 37 | 4,890 | +128.261% |
| 2026-06-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.890% | 1 | 4,890 | +110.000% |
| 2026-06-22 | 1.8000 | 1.9000 | 1.6600 | 1.8200 | +8.982% | 23 | 4,888 | +130.769% |
| 2026-06-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 2 | 4,886 | +151.497% |
| 2026-06-17 | 2.0500 | 2.0500 | 1.8000 | 1.8000 | -18.919% | 32 | 4,876 | +133.333% |
| 2026-06-16 | 2.2500 | 2.3000 | 2.1700 | 2.2200 | -1.333% | 27 | 4,872 | +89.189% |
| 2026-06-15 | 2.3800 | 2.3800 | 2.2500 | 2.2500 | +5.634% | 3 | 4,869 | +86.667% |
| 2026-06-12 | 1.9900 | 2.1300 | 1.9900 | 2.1300 | +8.122% | 6 | 4,864 | +97.183% |
| 2026-06-10 | 2.1400 | 2.1400 | 1.9700 | 1.9700 | -21.200% | 25 | 4,864 | +113.198% |
| 2026-06-09 | 2.9900 | 2.9900 | 2.3400 | 2.5000 | -7.407% | 81 | 4,864 | +68.000% |
| 2026-06-08 | 2.9000 | 2.9500 | 2.7000 | 2.7000 | -8.163% | 69 | 4,809 | +55.556% |
| 2026-06-05 | 3.5600 | 3.5600 | 2.7200 | 2.9400 | -10.909% | 260 | 4,812 | +42.857% |
| 2026-06-04 | 3.1500 | 3.3500 | 3.0500 | 3.3000 | +1.538% | 663 | 4,320 | +27.273% |
| 2026-06-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 4,320 | +29.231% |
| 2026-06-02 | 3.6000 | 3.7900 | 3.6000 | 3.6500 | -16.667% | 7 | 4,320 | +15.068% |
| 2026-06-01 | 3.8400 | 4.5500 | 3.7600 | 4.3800 | +20.000% | 38 | 4,334 | -4.110% |
| 2026-05-29 | 3.1000 | 3.6500 | 3.1000 | 3.6500 | +11.621% | 81 | 4,331 | +15.068% |
| 2026-05-28 | 2.5000 | 3.2700 | 2.5000 | 3.2700 | +30.800% | 4,308 | 150 | +28.440% |
| 2026-05-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 1 | 149 | +68.000% |
| 2026-05-26 | 1.9700 | 2.3800 | 1.9700 | 2.3700 | +31.667% | 17 | 154 | +77.215% |
| 2026-05-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 10 | 154 | +133.333% |
| 2026-05-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.759% | 1 | 153 | +133.333% |
| 2026-05-19 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | -11.574% | 55 | 121 | +119.895% |
| 2026-05-18 | 2.4000 | 2.4400 | 2.1600 | 2.1600 | -13.253% | 20 | 117 | +94.444% |
| 2026-05-15 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | +5.957% | 31 | 106 | +68.675% |
| 2026-05-14 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | +6.818% | 5 | 102 | +78.723% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | +3.286% | 18 | 86 | +90.909% |
| 2026-05-11 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -21.111% | 10 | 86 | +97.183% |
| 2026-05-08 | 2.4800 | 2.7000 | 2.4800 | 2.7000 | -2.878% | 30 | 57 | +55.556% |
| 2026-05-07 | 3.0500 | 3.0500 | 2.7800 | 2.7800 | +4.906% | 17 | 40 | +51.079% |
| 2026-05-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -9.864% | 20 | 20 | +58.491% |
| 2026-05-05 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | -2.649% | 2 | 19 | +42.857% |
| 2026-05-04 | 2.7200 | 3.0400 | 2.7200 | 3.0200 | 0.000% | 20 | 0 | +39.073% |