U261120P00045000
U Nov 20 2026 45.00 Put
optionOPRA
EODOct 16, 2026
6.50USD+20.370%(+1.10)4Vol568OI
U261120P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0100 | 6.5000 | 6.0100 | 6.5000 | +20.370% | 4 | 568 | 0.000% |
| 2026-10-15 | 5.5600 | 5.6000 | 5.4000 | 5.4000 | -6.897% | 10 | 568 | +20.370% |
| 2026-10-14 | 4.4000 | 5.8000 | 4.4000 | 5.8000 | +80.685% | 48 | 557 | +12.069% |
| 2026-10-13 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | +1.905% | 6 | 552 | +102.492% |
| 2026-10-12 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | 0.000% | 13 | 549 | +106.349% |
| 2026-10-09 | 3.3500 | 3.4000 | 3.1500 | 3.1500 | -14.634% | 13 | 537 | +106.349% |
| 2026-10-08 | 3.9000 | 3.9000 | 3.4500 | 3.6900 | -5.867% | 15 | 530 | +76.152% |
| 2026-10-07 | 4.3500 | 4.3800 | 3.9000 | 3.9200 | -8.837% | 14 | 521 | +65.816% |
| 2026-10-06 | 4.1000 | 4.3500 | 3.9500 | 4.3000 | +13.158% | 12 | 520 | +51.163% |
| 2026-10-05 | 4.4000 | 4.4000 | 3.7400 | 3.8000 | -24.000% | 35 | 513 | +71.053% |
| 2026-10-02 | 4.5300 | 5.0000 | 4.5300 | 5.0000 | -2.344% | 13 | 507 | +30.000% |
| 2026-10-01 | 6.0200 | 6.0200 | 5.1200 | 5.1200 | -18.080% | 19 | 510 | +26.953% |
| 2026-09-30 | 6.4000 | 6.4000 | 6.2000 | 6.2500 | -12.587% | 18 | 522 | +4.000% |
| 2026-09-29 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | -3.509% | 10 | 515 | -9.091% |
| 2026-09-28 | 7.0000 | 7.4100 | 7.0000 | 7.4100 | +15.781% | 38 | 499 | -12.281% |
| 2026-09-25 | 6.5500 | 6.6500 | 6.3000 | 6.4000 | +8.475% | 55 | 534 | +1.562% |
| 2026-09-24 | 5.3800 | 6.6500 | 5.2500 | 5.9000 | +15.686% | 33 | 525 | +10.169% |
| 2026-09-23 | 5.5500 | 5.5500 | 4.9000 | 5.1000 | 0.000% | 99 | 485 | +27.451% |
| 2026-09-22 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -6.077% | 16 | 474 | +27.451% |
| 2026-09-21 | 5.5500 | 5.5500 | 5.4300 | 5.4300 | -13.810% | 14 | 472 | +19.705% |
| 2026-09-18 | 6.5500 | 6.7500 | 6.3000 | 6.3000 | +5.000% | 12 | 475 | +3.175% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.530% | 2 | 475 | +8.333% |
| 2026-09-16 | 6.2500 | 6.2500 | 5.6000 | 5.7400 | +2.500% | 13 | 468 | +13.240% |
| 2026-09-14 | 5.4800 | 5.6000 | 5.4800 | 5.6000 | +0.901% | 19 | 486 | +16.071% |
| 2026-09-11 | 5.5500 | 5.5500 | 5.4500 | 5.5500 | -14.615% | 13 | 492 | +17.117% |
| 2026-09-10 | 6.1500 | 6.5000 | 6.1500 | 6.5000 | +6.557% | 8 | 493 | 0.000% |
| 2026-09-09 | 6.1800 | 6.1800 | 6.1000 | 6.1000 | -1.613% | 14 | 494 | +6.557% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.479% | 23 | 488 | +4.839% |
| 2026-09-03 | 6.0500 | 6.1000 | 6.0500 | 6.0500 | -3.968% | 404 | 92 | +7.438% |
| 2026-08-31 | 6.3500 | 6.4000 | 6.3000 | 6.3000 | +11.307% | 17 | 107 | +3.175% |
| 2026-08-28 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +6.391% | 1 | 107 | +14.841% |
| 2026-08-26 | 5.2500 | 5.3200 | 5.2500 | 5.3200 | +6.400% | 3 | 109 | +22.180% |
| 2026-08-25 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +6.383% | 19 | 91 | +30.000% |
| 2026-08-24 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +5.145% | 11 | 83 | +38.298% |
| 2026-08-21 | 4.5000 | 4.5000 | 4.4500 | 4.4700 | -6.875% | 38 | 57 | +45.414% |
| 2026-08-20 | 4.9500 | 4.9500 | 4.6000 | 4.8000 | +3.226% | 72 | 38 | +35.417% |
| 2026-08-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.908% | 5 | 33 | +39.785% |
| 2026-08-18 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -7.736% | 2 | 33 | +32.924% |
| 2026-08-17 | 5.2400 | 5.3000 | 5.2400 | 5.3000 | -8.621% | 3 | 31 | +22.642% |
| 2026-08-14 | 5.5700 | 5.8000 | 5.5700 | 5.8000 | +3.943% | 2 | 30 | +12.069% |
| 2026-08-13 | 5.7500 | 5.7500 | 5.5800 | 5.5800 | -16.090% | 2 | 28 | +16.487% |
| 2026-08-11 | 6.9000 | 6.9000 | 6.6200 | 6.6500 | -6.338% | 8 | 20 | -2.256% |
| 2026-08-10 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -44.050% | 14 | 6 | -8.451% |
| 2026-08-04 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -16.238% | 5 | 6 | -48.779% |
| 2026-07-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | 0.000% | 6 | 0 | -57.096% |