U261120P00032000
U Nov 20 2026 32.00 Put
optionOPRA
EODOct 22, 2026
0.59USD-3.279%(-0.02)2Vol447OI
U261120P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 2 | 446 | 0.000% |
| 2026-10-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 1 | 446 | -3.279% |
| 2026-10-19 | 0.5700 | 0.5800 | 0.5200 | 0.5800 | -20.548% | 3 | 446 | +1.724% |
| 2026-10-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +97.297% | 50 | 398 | -19.178% |
| 2026-10-15 | 0.6000 | 0.6000 | 0.3700 | 0.3700 | -22.917% | 21 | 381 | +59.459% |
| 2026-10-14 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +108.696% | 2 | 380 | +22.917% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 3 | 377 | +156.522% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.1900 | 0.1900 | -44.118% | 101 | 378 | +210.526% |
| 2026-10-07 | 0.3100 | 0.4300 | 0.3100 | 0.3400 | -10.526% | 3 | 379 | +73.529% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 1 | 379 | +55.263% |
| 2026-10-05 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -28.571% | 2 | 380 | +68.571% |
| 2026-10-02 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -37.179% | 105 | 275 | +20.408% |
| 2026-09-30 | 1.0400 | 1.0400 | 0.7800 | 0.7800 | -25.000% | 4 | 273 | -24.359% |
| 2026-09-29 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | +1.961% | 3 | 275 | -43.269% |
| 2026-09-28 | 0.9100 | 1.1100 | 0.9100 | 1.0200 | +17.241% | 23 | 275 | -42.157% |
| 2026-09-25 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | +52.632% | 16 | 285 | -32.184% |
| 2026-09-23 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -9.524% | 3 | 285 | +3.509% |
| 2026-09-21 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | -33.684% | 6 | 287 | -6.349% |
| 2026-09-18 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +23.377% | 2 | 285 | -37.895% |
| 2026-09-09 | 0.8800 | 0.8800 | 0.7700 | 0.7700 | -30.631% | 102 | 186 | -23.377% |
| 2026-09-03 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -8.264% | 1 | 186 | -46.847% |
| 2026-09-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +37.500% | 1 | 186 | -51.240% |
| 2026-08-26 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 4 | 186 | -32.955% |
| 2026-08-18 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | +1.111% | 150 | 36 | -35.165% |
| 2026-08-17 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | -21.739% | 8 | 35 | -34.444% |
| 2026-08-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -6.504% | 22 | 41 | -48.696% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -12.143% | 2 | 42 | -52.033% |
| 2026-08-11 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | -13.580% | 6 | 42 | -57.857% |
| 2026-08-07 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -25.346% | 1 | 42 | -63.580% |
| 2026-08-06 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -44.359% | 4 | 41 | -72.811% |
| 2026-08-05 | 3.4000 | 3.9000 | 3.4000 | 3.9000 | +1.299% | 2 | 39 | -84.872% |
| 2026-08-04 | 3.8200 | 3.8500 | 3.8200 | 3.8500 | -30.880% | 2 | 38 | -84.675% |
| 2026-07-31 | 5.3300 | 5.5700 | 5.3300 | 5.5700 | +14.845% | 3 | 39 | -89.408% |
| 2026-07-30 | 4.8500 | 4.8600 | 4.8500 | 4.8500 | -17.376% | 4 | 38 | -87.835% |
| 2026-07-28 | 5.8300 | 5.8700 | 5.8300 | 5.8700 | -3.454% | 9 | 37 | -89.949% |
| 2026-07-27 | 6.1000 | 6.1200 | 6.0800 | 6.0800 | +0.165% | 4 | 33 | -90.296% |
| 2026-07-21 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -3.344% | 2 | 35 | -90.280% |
| 2026-07-20 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | -4.848% | 2 | 33 | -90.605% |
| 2026-07-17 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +27.168% | 1 | 34 | -91.061% |
| 2026-07-15 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -5.119% | 1 | 34 | -88.632% |
| 2026-07-14 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.321% | 1 | 33 | -89.214% |
| 2026-07-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.591% | 1 | 34 | -89.464% |
| 2026-07-09 | 6.1500 | 6.1500 | 6.0600 | 6.0600 | -10.222% | 3 | 34 | -90.264% |
| 2026-07-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.469% | 1 | 35 | -91.259% |
| 2026-07-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -11.724% | 3 | 35 | -90.781% |
| 2026-06-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.249% | 1 | 36 | -91.862% |
| 2026-06-05 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -4.789% | 1 | 35 | -91.272% |
| 2026-06-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.811% | 6 | 29 | -91.690% |
| 2026-06-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -8.633% | 22 | 9 | -90.709% |
| 2026-05-29 | 6.9500 | 6.9500 | 6.9200 | 6.9500 | 0.000% | 12 | 0 | -91.511% |