U261120C00047000
U Nov 20 2026 47.00 Call
optionOPRA
EODOct 21, 2026
1.50USD47Vol956OI
U261120C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.3100 | 1.5200 | 1.2700 | 1.5000 | +30.435% | 47 | 984 | 0.000% |
| 2026-10-20 | 1.2700 | 1.4400 | 1.0900 | 1.1500 | -16.667% | 230 | 1,019 | +30.435% |
| 2026-10-19 | 1.5600 | 1.5600 | 1.3800 | 1.3800 | -10.968% | 13 | 1,016 | +8.696% |
| 2026-10-16 | 1.9800 | 2.1100 | 1.4500 | 1.5500 | -38.247% | 278 | 1,075 | -3.226% |
| 2026-10-15 | 1.5400 | 2.5100 | 1.1200 | 2.5100 | +27.411% | 491 | 1,060 | -40.239% |
| 2026-10-14 | 2.6300 | 2.6300 | 1.9100 | 1.9700 | -52.644% | 286 | 1,073 | -23.858% |
| 2026-10-13 | 4.2000 | 4.2800 | 3.9900 | 4.1600 | -2.118% | 459 | 754 | -63.942% |
| 2026-10-12 | 4.5700 | 4.5700 | 4.0800 | 4.2500 | +2.906% | 88 | 713 | -64.706% |
| 2026-10-09 | 4.1300 | 4.1300 | 4.0000 | 4.1300 | +9.259% | 12 | 704 | -63.680% |
| 2026-10-08 | 4.2000 | 4.6000 | 3.7800 | 3.7800 | -5.500% | 80 | 753 | -60.317% |
| 2026-10-07 | 4.0000 | 4.0000 | 3.2500 | 4.0000 | +12.676% | 63 | 763 | -62.500% |
| 2026-10-06 | 3.7500 | 3.8000 | 3.2500 | 3.5500 | -11.250% | 44 | 759 | -57.746% |
| 2026-10-05 | 4.0000 | 4.3500 | 3.9400 | 4.0000 | +29.032% | 52 | 748 | -62.500% |
| 2026-10-02 | 4.0000 | 4.0000 | 3.0500 | 3.1000 | -4.615% | 51 | 757 | -51.613% |
| 2026-10-01 | 2.6500 | 3.4000 | 2.6500 | 3.2500 | +36.555% | 222 | 583 | -53.846% |
| 2026-09-30 | 2.2000 | 2.3800 | 2.2000 | 2.3800 | +38.372% | 12 | 589 | -36.975% |
| 2026-09-29 | 1.7400 | 1.7600 | 1.7100 | 1.7200 | -9.474% | 33 | 585 | -12.791% |
| 2026-09-28 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -24.901% | 13 | 594 | -21.053% |
| 2026-09-25 | 2.2500 | 2.6800 | 2.2500 | 2.5300 | -19.683% | 90 | 620 | -40.711% |
| 2026-09-24 | 3.6000 | 3.7000 | 1.8800 | 3.1500 | -19.023% | 298 | 725 | -52.381% |
| 2026-09-23 | 3.2000 | 3.8900 | 3.1500 | 3.8900 | +26.299% | 164 | 602 | -61.440% |
| 2026-09-21 | 2.3300 | 3.1000 | 2.3300 | 3.0800 | +32.759% | 9 | 600 | -51.299% |
| 2026-09-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -14.391% | 39 | 600 | -35.345% |
| 2026-09-17 | 2.8800 | 3.0500 | 2.6400 | 2.7100 | -16.615% | 136 | 504 | -44.649% |
| 2026-09-16 | 3.3000 | 3.3500 | 3.2500 | 3.2500 | +0.619% | 136 | 408 | -53.846% |
| 2026-09-15 | 3.5000 | 3.6000 | 3.1500 | 3.2300 | +0.311% | 67 | 358 | -53.560% |
| 2026-09-14 | 3.4700 | 3.4700 | 3.2200 | 3.2200 | -12.973% | 5 | 356 | -53.416% |
| 2026-09-11 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +12.121% | 20 | 356 | -59.459% |
| 2026-09-10 | 2.9800 | 3.3000 | 2.9800 | 3.3000 | +1.538% | 37 | 320 | -54.545% |
| 2026-09-09 | 3.4000 | 3.4000 | 3.1000 | 3.2500 | -1.813% | 106 | 251 | -53.846% |
| 2026-09-08 | 2.9900 | 3.3100 | 2.9900 | 3.3100 | +1.846% | 8 | 250 | -54.683% |
| 2026-09-03 | 2.7900 | 3.2500 | 2.7900 | 3.2500 | +28.458% | 4 | 248 | -53.846% |
| 2026-09-02 | 2.6900 | 2.6900 | 2.4800 | 2.5300 | -6.296% | 24 | 245 | -40.711% |
| 2026-09-01 | 3.0500 | 3.0500 | 2.7000 | 2.7000 | -15.625% | 141 | 164 | -44.444% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.329% | 1 | 163 | -53.125% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 4 | 163 | -58.904% |
| 2026-08-27 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -18.889% | 45 | 121 | -58.904% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -18.182% | 22 | 133 | -66.667% |
| 2026-08-24 | 5.7500 | 5.7500 | 5.4500 | 5.5000 | -3.509% | 35 | 114 | -72.727% |
| 2026-08-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 1 | 113 | -73.684% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 113 | -72.727% |
| 2026-08-19 | 6.0300 | 6.2500 | 6.0100 | 6.1000 | -0.327% | 34 | 81 | -75.410% |
| 2026-08-18 | 5.6500 | 6.3300 | 5.6500 | 6.1200 | +19.531% | 10 | 76 | -75.490% |
| 2026-08-17 | 5.0300 | 5.1200 | 5.0300 | 5.1200 | -12.479% | 23 | 66 | -70.703% |
| 2026-08-14 | 5.7000 | 5.8600 | 5.7000 | 5.8500 | +17.000% | 14 | 54 | -74.359% |
| 2026-08-13 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | +2.041% | 31 | 30 | -70.000% |
| 2026-08-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +7.692% | 1 | 29 | -69.388% |
| 2026-08-11 | 4.5000 | 4.6000 | 4.5000 | 4.5500 | +1.111% | 12 | 17 | -67.033% |
| 2026-08-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.580% | 2 | 15 | -66.667% |
| 2026-08-07 | 4.5700 | 4.5700 | 4.4300 | 4.4300 | 0.000% | 15 | 0 | -66.140% |