U261120P00027000
U Nov 20 2026 27.00 Put
optionOPRA
EODOct 19, 2026
0.14USD4Vol598OI
U261120P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1400 | 0.1700 | 0.1400 | 0.1400 | +40.000% | 4 | 597 | 0.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 5 | 602 | +40.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 5 | 597 | +180.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 598 | +75.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -80.000% | 4 | 597 | +55.556% |
| 2026-10-01 | 0.1800 | 0.4500 | 0.1800 | 0.4500 | +25.000% | 10 | 597 | -68.889% |
| 2026-09-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +71.429% | 1 | 596 | -61.111% |
| 2026-09-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 1 | 595 | -33.333% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 596 | -53.333% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 595 | -48.148% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -32.500% | 2 | 595 | -48.148% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 17 | 595 | -65.000% |
| 2026-09-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +30.303% | 3 | 595 | -67.442% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 2 | 593 | -57.576% |
| 2026-08-27 | 0.5400 | 0.5400 | 0.3200 | 0.3200 | +6.667% | 39 | 556 | -56.250% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 556 | -53.333% |
| 2026-08-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 557 | -51.724% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -40.000% | 20 | 557 | -57.576% |
| 2026-08-11 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -38.889% | 2 | 557 | -74.545% |
| 2026-08-06 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | -45.783% | 29 | 561 | -84.444% |
| 2026-08-05 | 1.8300 | 1.8300 | 1.6600 | 1.6600 | -15.736% | 4 | 561 | -91.566% |
| 2026-08-04 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -23.346% | 2 | 561 | -92.893% |
| 2026-07-30 | 2.7600 | 2.7600 | 2.5700 | 2.5700 | -10.764% | 7 | 562 | -94.553% |
| 2026-07-29 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -10.000% | 2 | 564 | -95.139% |
| 2026-07-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 563 | -95.625% |
| 2026-07-24 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -11.839% | 3 | 565 | -96.000% |
| 2026-07-23 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +7.297% | 3 | 564 | -96.474% |
| 2026-07-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 1 | 564 | -96.216% |
| 2026-07-20 | 3.4500 | 3.4500 | 3.4400 | 3.4500 | -7.754% | 220 | 365 | -95.942% |
| 2026-07-17 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +22.623% | 1 | 364 | -96.257% |
| 2026-07-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -5.864% | 3 | 364 | -95.410% |
| 2026-07-13 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +3.514% | 1 | 365 | -95.679% |
| 2026-07-10 | 2.7100 | 3.1300 | 2.7100 | 3.1300 | -9.275% | 17 | 364 | -95.527% |
| 2026-07-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 5 | 359 | -95.942% |
| 2026-07-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 359 | -96.000% |
| 2026-07-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 9 | 363 | -96.316% |
| 2026-07-02 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +4.106% | 32 | 363 | -96.056% |
| 2026-07-01 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | -16.829% | 10 | 364 | -95.894% |
| 2026-06-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 365 | -96.585% |
| 2026-06-26 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -14.563% | 27 | 340 | -96.818% |
| 2026-06-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +12.445% | 1 | 340 | -97.282% |
| 2026-06-24 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -7.475% | 1 | 340 | -96.943% |
| 2026-06-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.556% | 4 | 336 | -97.172% |
| 2026-06-17 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +5.519% | 3 | 333 | -97.071% |
| 2026-06-16 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | -14.367% | 7 | 333 | -96.909% |
| 2026-06-11 | 5.1400 | 5.2900 | 5.1400 | 5.2900 | +5.800% | 3 | 334 | -97.353% |
| 2026-06-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 333 | -97.200% |
| 2026-06-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 1 | 332 | -97.021% |
| 2026-06-08 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | +8.374% | 3 | 334 | -96.818% |
| 2026-06-02 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | +8.267% | 20 | 322 | -96.552% |
| 2026-06-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -24.395% | 3 | 325 | -96.267% |
| 2026-05-27 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +0.405% | 3 | 325 | -97.177% |
| 2026-05-26 | 4.9500 | 4.9500 | 4.9400 | 4.9400 | -10.018% | 105 | 226 | -97.166% |
| 2026-05-21 | 5.6000 | 5.6000 | 5.4900 | 5.4900 | +2.617% | 138 | 111 | -97.450% |
| 2026-05-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.727% | 78 | 34 | -97.383% |
| 2026-05-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.843% | 3 | 31 | -97.455% |
| 2026-05-18 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +2.823% | 5 | 31 | -97.255% |
| 2026-05-15 | 5.1100 | 5.1100 | 4.9600 | 4.9600 | -6.591% | 4 | 27 | -97.177% |
| 2026-05-12 | 5.3100 | 5.3100 | 5.3000 | 5.3100 | -3.102% | 5 | 22 | -97.363% |
| 2026-05-05 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -1.261% | 3 | 25 | -97.445% |
| 2026-05-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.612% | 3 | 24 | -97.477% |
| 2026-04-28 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -1.010% | 3 | 21 | -97.619% |
| 2026-04-20 | 6.2000 | 6.2000 | 5.9400 | 5.9400 | -1.656% | 3 | 21 | -97.643% |
| 2026-04-17 | 6.1600 | 6.1600 | 6.0400 | 6.0400 | -19.143% | 18 | 20 | -97.682% |
| 2026-04-14 | 7.3500 | 7.4700 | 7.3500 | 7.4700 | 0.000% | 2 | 2 | -98.126% |