U261120C00045000
U Nov 20 2026 45.00 Call
optionOPRA
EODOct 21, 2026
2.10USD177Vol3,648OI
U261120C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.6800 | 2.1000 | 1.5000 | 2.1000 | +30.435% | 177 | 3,605 | 0.000% |
| 2026-10-20 | 1.8800 | 1.9400 | 1.6000 | 1.6100 | -12.973% | 106 | 3,608 | +30.435% |
| 2026-10-19 | 2.0200 | 2.1000 | 1.7500 | 1.8500 | -11.058% | 111 | 3,600 | +13.514% |
| 2026-10-16 | 2.9800 | 2.9800 | 1.9000 | 2.0800 | -36.000% | 333 | 3,445 | +0.962% |
| 2026-10-15 | 2.0700 | 3.2500 | 1.9900 | 3.2500 | +24.046% | 103 | 3,447 | -35.385% |
| 2026-10-14 | 3.7400 | 3.8000 | 2.5000 | 2.6200 | -49.421% | 193 | 3,462 | -19.847% |
| 2026-10-13 | 5.2000 | 5.2500 | 5.0500 | 5.1800 | +0.583% | 8 | 3,461 | -59.459% |
| 2026-10-12 | 5.3500 | 5.7700 | 4.8900 | 5.1500 | -3.558% | 97 | 3,470 | -59.223% |
| 2026-10-09 | 5.0300 | 5.4000 | 4.7000 | 5.3400 | +12.421% | 162 | 3,492 | -60.674% |
| 2026-10-08 | 3.9500 | 5.5000 | 3.9500 | 4.7500 | +1.064% | 350 | 3,521 | -55.789% |
| 2026-10-07 | 4.8300 | 4.8300 | 4.0000 | 4.7000 | +8.295% | 172 | 3,426 | -55.319% |
| 2026-10-06 | 4.6000 | 4.8700 | 4.0400 | 4.3400 | -9.583% | 136 | 3,419 | -51.613% |
| 2026-10-05 | 3.6000 | 5.3000 | 3.6000 | 4.8000 | +26.316% | 302 | 3,445 | -56.250% |
| 2026-10-02 | 4.5500 | 4.8200 | 3.5500 | 3.8000 | 0.000% | 509 | 3,629 | -44.737% |
| 2026-10-01 | 3.1000 | 4.1000 | 2.7500 | 3.8000 | +40.741% | 557 | 3,712 | -44.737% |
| 2026-09-30 | 2.3000 | 3.2000 | 2.2400 | 2.7000 | +23.853% | 432 | 3,797 | -22.222% |
| 2026-09-29 | 2.1300 | 2.4500 | 1.8500 | 2.1800 | -3.111% | 1,547 | 2,995 | -3.670% |
| 2026-09-28 | 3.0000 | 3.0000 | 2.1800 | 2.2500 | -27.419% | 928 | 2,763 | -6.667% |
| 2026-09-25 | 2.7000 | 3.2000 | 2.5100 | 3.1000 | -1.899% | 1,410 | 2,437 | -32.258% |
| 2026-09-24 | 4.4000 | 4.6000 | 2.3000 | 3.1600 | -33.474% | 2,273 | 2,341 | -33.544% |
| 2026-09-23 | 3.8000 | 4.8500 | 3.3000 | 4.7500 | +26.667% | 914 | 1,907 | -55.789% |
| 2026-09-22 | 4.4000 | 4.4000 | 3.6000 | 3.7500 | -1.832% | 178 | 1,896 | -44.000% |
| 2026-09-21 | 3.2000 | 3.9300 | 3.2000 | 3.8200 | +27.333% | 93 | 1,869 | -45.026% |
| 2026-09-18 | 2.9400 | 3.0000 | 2.8200 | 3.0000 | -9.091% | 37 | 1,845 | -30.000% |
| 2026-09-17 | 3.5000 | 3.7500 | 3.3000 | 3.3000 | -2.941% | 126 | 1,787 | -36.364% |
| 2026-09-16 | 4.0500 | 4.1000 | 3.3000 | 3.4000 | -12.821% | 75 | 1,748 | -38.235% |
| 2026-09-15 | 4.2000 | 4.2000 | 3.8400 | 3.9000 | -8.879% | 84 | 1,737 | -46.154% |
| 2026-09-14 | 4.4000 | 4.4000 | 3.9300 | 4.2800 | -9.895% | 43 | 1,737 | -50.935% |
| 2026-09-11 | 3.9900 | 4.7500 | 3.9900 | 4.7500 | +26.667% | 143 | 1,749 | -55.789% |
| 2026-09-10 | 3.5500 | 4.0500 | 3.2800 | 3.7500 | -5.063% | 87 | 1,730 | -44.000% |
| 2026-09-09 | 3.8700 | 4.1500 | 3.7700 | 3.9500 | -0.754% | 228 | 1,658 | -46.835% |
| 2026-09-08 | 3.4500 | 3.9800 | 3.4500 | 3.9800 | +15.362% | 50 | 1,634 | -47.236% |
| 2026-09-04 | 3.5000 | 3.6000 | 3.4000 | 3.4500 | -11.538% | 33 | 1,635 | -39.130% |
| 2026-09-03 | 3.7400 | 3.9000 | 3.3500 | 3.9000 | +21.875% | 9 | 1,635 | -46.154% |
| 2026-09-02 | 3.4000 | 3.4000 | 3.0500 | 3.2000 | -1.538% | 46 | 1,653 | -34.375% |
| 2026-09-01 | 3.2800 | 3.5500 | 3.2500 | 3.2500 | -14.021% | 61 | 1,605 | -35.385% |
| 2026-08-31 | 3.6500 | 3.7800 | 3.6500 | 3.7800 | -14.091% | 17 | 1,602 | -44.444% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -5.983% | 13 | 1,597 | -52.273% |
| 2026-08-27 | 4.6000 | 4.6800 | 4.5500 | 4.6800 | -7.327% | 36 | 1,568 | -55.128% |
| 2026-08-26 | 5.2500 | 5.2500 | 5.0000 | 5.0500 | -12.021% | 31 | 1,547 | -58.416% |
| 2026-08-25 | 5.5000 | 5.9000 | 5.5000 | 5.7400 | -10.452% | 35 | 1,545 | -63.415% |
| 2026-08-24 | 6.4500 | 6.4600 | 6.4000 | 6.4100 | -4.328% | 11 | 1,537 | -67.239% |
| 2026-08-21 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | +0.752% | 23 | 1,523 | -68.657% |
| 2026-08-20 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -3.763% | 4 | 1,520 | -68.421% |
| 2026-08-19 | 7.0600 | 7.1600 | 6.9100 | 6.9100 | -2.949% | 32 | 1,531 | -69.609% |
| 2026-08-18 | 6.9000 | 7.1200 | 6.9000 | 7.1200 | +20.678% | 3 | 1,530 | -70.506% |
| 2026-08-17 | 6.1500 | 6.1500 | 5.8600 | 5.9000 | -11.278% | 32 | 1,498 | -64.407% |
| 2026-08-14 | 6.2000 | 6.7000 | 6.2000 | 6.6500 | +10.649% | 20 | 1,485 | -68.421% |
| 2026-08-13 | 6.0800 | 6.0800 | 5.9000 | 6.0100 | +4.704% | 58 | 1,522 | -65.058% |
| 2026-08-12 | 5.9000 | 5.9000 | 5.3000 | 5.7400 | +5.321% | 51 | 1,521 | -63.415% |
| 2026-08-11 | 5.4400 | 5.4500 | 5.1000 | 5.4500 | +0.368% | 153 | 1,379 | -61.468% |
| 2026-08-10 | 5.1900 | 5.4700 | 4.9900 | 5.4300 | +1.306% | 18 | 1,377 | -61.326% |
| 2026-08-07 | 6.0500 | 6.0500 | 4.6000 | 5.3600 | +17.802% | 145 | 1,272 | -60.821% |
| 2026-08-06 | 3.5000 | 5.0000 | 3.2500 | 4.5500 | +59.091% | 528 | 946 | -53.846% |
| 2026-08-05 | 3.1500 | 3.3000 | 2.7500 | 2.8600 | +2.143% | 82 | 944 | -26.573% |
| 2026-08-04 | 2.5300 | 2.9800 | 2.5300 | 2.8000 | +33.971% | 215 | 891 | -25.000% |
| 2026-08-03 | 2.3000 | 2.3500 | 2.0900 | 2.0900 | +29.012% | 558 | 347 | +0.478% |
| 2026-07-31 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | -25.688% | 2 | 346 | +29.630% |
| 2026-07-30 | 2.2000 | 2.2000 | 1.9000 | 2.1800 | +28.235% | 37 | 344 | -3.670% |
| 2026-07-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 1 | 344 | +23.529% |
| 2026-07-27 | 1.2500 | 1.6000 | 1.2500 | 1.6000 | +31.148% | 4 | 340 | +31.250% |
| 2026-07-24 | 1.1500 | 1.2300 | 1.1500 | 1.2200 | +10.909% | 25 | 318 | +72.131% |
| 2026-07-23 | 1.1900 | 1.2200 | 1.1000 | 1.1000 | -33.333% | 48 | 307 | +90.909% |
| 2026-07-21 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | -3.509% | 3 | 309 | +27.273% |
| 2026-07-20 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | +6.875% | 10 | 306 | +22.807% |
| 2026-07-16 | 1.5300 | 1.8400 | 1.5300 | 1.6000 | -16.667% | 17 | 304 | +31.250% |
| 2026-07-15 | 2.1200 | 2.1200 | 1.9200 | 1.9200 | -2.041% | 31 | 300 | +9.375% |
| 2026-07-14 | 1.5600 | 1.9600 | 1.5600 | 1.9600 | +12.644% | 11 | 298 | +7.143% |
| 2026-07-13 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | -10.769% | 10 | 292 | +20.690% |
| 2026-07-10 | 2.1800 | 2.3100 | 1.9500 | 1.9500 | +10.795% | 41 | 263 | +7.692% |
| 2026-07-09 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | +28.467% | 5 | 262 | +19.318% |
| 2026-07-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -11.613% | 1 | 262 | +53.285% |
| 2026-07-07 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -3.727% | 2 | 262 | +35.484% |
| 2026-07-06 | 1.5200 | 1.6100 | 1.5200 | 1.6100 | +2.548% | 4 | 258 | +30.435% |
| 2026-07-02 | 1.8000 | 1.9100 | 1.5700 | 1.5700 | -14.208% | 14 | 256 | +33.758% |
| 2026-07-01 | 1.9500 | 2.1000 | 1.8300 | 1.8300 | +26.207% | 39 | 223 | +14.754% |
| 2026-06-30 | 1.5100 | 1.5300 | 1.4300 | 1.4500 | +3.571% | 47 | 190 | +44.828% |
| 2026-06-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 1 | 189 | +50.000% |
| 2026-06-26 | 1.3300 | 1.4900 | 1.3200 | 1.4800 | +35.780% | 14 | 182 | +41.892% |
| 2026-06-25 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | -14.844% | 3 | 180 | +92.661% |
| 2026-06-24 | 1.3200 | 1.3200 | 1.2500 | 1.2800 | -5.185% | 144 | 41 | +64.063% |
| 2026-06-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +15.385% | 1 | 40 | +55.556% |
| 2026-06-22 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | -6.400% | 9 | 34 | +79.487% |
| 2026-06-18 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -16.667% | 2 | 32 | +68.000% |
| 2026-06-16 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | +7.143% | 6 | 26 | +40.000% |
| 2026-06-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -21.348% | 2 | 24 | +50.000% |
| 2026-06-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -14.423% | 10 | 14 | +17.978% |
| 2026-06-05 | 2.4700 | 2.4700 | 2.0800 | 2.0800 | -3.256% | 12 | 2 | +0.962% |
| 2026-06-03 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 2 | 0 | -2.326% |