U261120C00046000
U Nov 20 2026 46.00 Call
optionOPRA
EODOct 22, 2026
1.37USD-22.159%(-0.39)3Vol1,027OI
U261120C00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.5000 | 1.8200 | 1.3700 | 1.3700 | -22.159% | 3 | 1,027 | 0.000% |
| 2026-10-21 | 1.5100 | 1.7800 | 1.5100 | 1.7600 | +30.370% | 482 | 651 | -22.159% |
| 2026-10-20 | 1.5500 | 1.6400 | 1.3500 | 1.3500 | -22.414% | 65 | 684 | +1.481% |
| 2026-10-19 | 1.8000 | 1.9600 | 1.7400 | 1.7400 | -0.571% | 3 | 685 | -21.264% |
| 2026-10-16 | 2.4100 | 2.4100 | 1.7000 | 1.7500 | -36.823% | 104 | 694 | -21.714% |
| 2026-10-15 | 2.2300 | 2.7700 | 2.2300 | 2.7700 | +22.026% | 30 | 693 | -50.542% |
| 2026-10-14 | 3.3500 | 3.4500 | 2.2100 | 2.2700 | -50.110% | 263 | 625 | -39.648% |
| 2026-10-13 | 4.8000 | 4.8000 | 4.5000 | 4.5500 | -3.602% | 46 | 611 | -69.890% |
| 2026-10-12 | 5.0600 | 5.0600 | 4.7200 | 4.7200 | -2.075% | 4 | 611 | -70.975% |
| 2026-10-09 | 4.7500 | 4.8500 | 4.6200 | 4.8200 | +15.036% | 64 | 616 | -71.577% |
| 2026-10-08 | 4.6000 | 5.1000 | 4.1900 | 4.1900 | +3.457% | 51 | 631 | -67.303% |
| 2026-10-07 | 3.7900 | 4.3500 | 3.6500 | 4.0500 | +9.459% | 21 | 626 | -66.173% |
| 2026-10-06 | 4.2500 | 4.2500 | 3.7000 | 3.7000 | -14.352% | 6 | 625 | -62.973% |
| 2026-10-05 | 3.4000 | 4.8000 | 3.4000 | 4.3200 | +28.955% | 43 | 639 | -68.287% |
| 2026-10-02 | 4.2500 | 4.2500 | 3.3500 | 3.3500 | -10.667% | 80 | 619 | -59.104% |
| 2026-10-01 | 3.3000 | 3.7500 | 3.3000 | 3.7500 | +45.349% | 81 | 689 | -63.467% |
| 2026-09-30 | 2.1600 | 2.8200 | 2.1600 | 2.5800 | +32.990% | 33 | 667 | -46.899% |
| 2026-09-29 | 1.8200 | 2.1300 | 1.6900 | 1.9400 | +4.865% | 39 | 675 | -29.381% |
| 2026-09-28 | 2.1100 | 2.2500 | 1.8500 | 1.8500 | -28.846% | 61 | 655 | -25.946% |
| 2026-09-25 | 2.7300 | 2.8800 | 2.5200 | 2.6000 | -27.778% | 99 | 643 | -47.308% |
| 2026-09-24 | 4.1000 | 4.1000 | 2.2000 | 3.6000 | -16.279% | 261 | 621 | -61.944% |
| 2026-09-23 | 3.6000 | 4.3500 | 3.4900 | 4.3000 | +28.358% | 258 | 523 | -68.140% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | +1.515% | 6 | 524 | -59.104% |
| 2026-09-21 | 3.1500 | 3.3700 | 3.1000 | 3.3000 | +33.603% | 36 | 522 | -58.485% |
| 2026-09-18 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | -27.353% | 38 | 522 | -44.534% |
| 2026-09-17 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +3.030% | 21 | 517 | -59.706% |
| 2026-09-16 | 3.6500 | 3.7000 | 3.0000 | 3.3000 | -12.000% | 58 | 481 | -58.485% |
| 2026-09-14 | 3.6500 | 4.0500 | 3.6500 | 3.7500 | -10.714% | 101 | 518 | -63.467% |
| 2026-09-11 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | +20.690% | 20 | 516 | -67.381% |
| 2026-09-10 | 3.6500 | 3.6500 | 3.4800 | 3.4800 | -3.333% | 92 | 427 | -60.632% |
| 2026-09-09 | 3.7500 | 3.7500 | 3.4500 | 3.6000 | +9.091% | 122 | 380 | -61.944% |
| 2026-09-08 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | +3.125% | 21 | 374 | -58.485% |
| 2026-09-04 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -8.571% | 9 | 371 | -57.188% |
| 2026-09-03 | 2.9900 | 4.0000 | 2.9900 | 3.5000 | +22.807% | 115 | 262 | -60.857% |
| 2026-09-02 | 3.0500 | 3.0500 | 2.8500 | 2.8500 | -5.000% | 22 | 262 | -51.930% |
| 2026-09-01 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -4.762% | 24 | 255 | -54.333% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -24.821% | 2 | 256 | -56.508% |
| 2026-08-28 | 4.2700 | 4.2800 | 4.1900 | 4.1900 | -2.558% | 9 | 258 | -67.303% |
| 2026-08-27 | 4.2000 | 4.3000 | 4.0500 | 4.3000 | -6.522% | 79 | 200 | -68.140% |
| 2026-08-26 | 4.8500 | 5.0500 | 4.6000 | 4.6000 | -13.208% | 23 | 196 | -70.217% |
| 2026-08-25 | 5.5600 | 5.8500 | 5.3000 | 5.3000 | -9.402% | 8 | 196 | -74.151% |
| 2026-08-24 | 5.8600 | 6.1000 | 5.8500 | 5.8500 | -5.645% | 11 | 204 | -76.581% |
| 2026-08-21 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | +6.897% | 4 | 201 | -77.903% |
| 2026-08-20 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | -11.585% | 13 | 198 | -76.379% |
| 2026-08-19 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | -1.353% | 45 | 174 | -79.116% |
| 2026-08-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +19.604% | 5 | 174 | -79.398% |
| 2026-08-17 | 6.5000 | 6.5000 | 5.4500 | 5.5600 | +2.963% | 90 | 126 | -75.360% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.765% | 1 | 126 | -74.630% |
| 2026-08-13 | 5.4000 | 6.1200 | 5.4000 | 6.1200 | +26.186% | 20 | 113 | -77.614% |
| 2026-08-11 | 4.8500 | 5.0000 | 4.8500 | 4.8500 | +3.191% | 10 | 113 | -71.753% |
| 2026-08-10 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -1.053% | 81 | 39 | -70.851% |
| 2026-08-07 | 6.0000 | 6.0000 | 4.7500 | 4.7500 | 0.000% | 39 | 0 | -71.158% |