U261120P00046000
U Nov 20 2026 46.00 Put
optionOPRA
EODOct 21, 2026
6.15USD-6.107%(-0.40)3Vol700OI
U261120P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -6.107% | 3 | 701 | 0.000% |
| 2026-10-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.344% | 5 | 701 | -6.107% |
| 2026-10-14 | 4.9500 | 6.4000 | 4.9500 | 6.4000 | +75.342% | 39 | 693 | -3.906% |
| 2026-10-13 | 3.7000 | 3.8000 | 3.6500 | 3.6500 | 0.000% | 142 | 589 | +68.493% |
| 2026-10-12 | 3.6500 | 3.6500 | 3.5500 | 3.6500 | -0.545% | 93 | 517 | +68.493% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.6700 | 3.6700 | -8.250% | 35 | 498 | +67.575% |
| 2026-10-08 | 3.9500 | 4.2000 | 3.9500 | 4.0000 | -11.111% | 8 | 497 | +53.750% |
| 2026-10-06 | 4.5600 | 4.5600 | 4.3900 | 4.5000 | +4.651% | 17 | 495 | +36.667% |
| 2026-10-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -22.523% | 1 | 494 | +43.023% |
| 2026-10-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.058% | 5 | 492 | +10.811% |
| 2026-10-01 | 6.9500 | 6.9500 | 6.2400 | 6.2400 | -10.216% | 6 | 491 | -1.442% |
| 2026-09-30 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.795% | 1 | 492 | -11.511% |
| 2026-09-25 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | -0.545% | 22 | 508 | -15.753% |
| 2026-09-24 | 5.9500 | 7.3400 | 5.9500 | 7.3400 | +29.912% | 3 | 509 | -16.213% |
| 2026-09-23 | 5.8500 | 5.8500 | 5.6000 | 5.6500 | -0.877% | 68 | 504 | +8.850% |
| 2026-09-22 | 5.9500 | 5.9500 | 5.7000 | 5.7000 | -20.280% | 24 | 496 | +7.895% |
| 2026-09-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +11.719% | 10 | 486 | -13.986% |
| 2026-09-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 1 | 487 | -3.906% |
| 2026-09-16 | 6.2000 | 7.1000 | 6.2000 | 7.1000 | +8.397% | 26 | 485 | -13.380% |
| 2026-09-15 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.504% | 5 | 485 | -6.107% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.559% | 18 | 486 | 0.000% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 1 | 487 | -9.559% |
| 2026-09-09 | 6.7000 | 6.7500 | 6.6000 | 6.7000 | -2.899% | 17 | 474 | -8.209% |
| 2026-09-08 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -8.609% | 7 | 474 | -10.870% |
| 2026-09-02 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 1 | 474 | -18.543% |
| 2026-09-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.597% | 1 | 474 | -14.583% |
| 2026-08-31 | 7.0500 | 7.1500 | 6.9500 | 6.9500 | +13.008% | 26 | 475 | -11.511% |
| 2026-08-28 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 1 | 475 | 0.000% |
| 2026-08-27 | 6.2500 | 6.4000 | 6.2000 | 6.2000 | +5.983% | 50 | 465 | -0.806% |
| 2026-08-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +10.377% | 3 | 468 | +5.128% |
| 2026-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 10 | 468 | +16.038% |
| 2026-08-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 5 | 466 | +19.417% |
| 2026-08-21 | 4.9500 | 5.0100 | 4.9000 | 4.9000 | -2.000% | 15 | 452 | +25.510% |
| 2026-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.303% | 5 | 452 | +23.000% |
| 2026-08-18 | 5.5000 | 5.6500 | 5.2000 | 5.2800 | -7.368% | 192 | 288 | +16.477% |
| 2026-08-17 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -0.870% | 21 | 287 | +7.895% |
| 2026-08-14 | 5.8500 | 5.9000 | 5.7500 | 5.7500 | -9.449% | 246 | 42 | +6.957% |
| 2026-08-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -15.894% | 1 | 42 | -3.150% |
| 2026-08-11 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -2.581% | 9 | 34 | -18.543% |
| 2026-08-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 10 | 24 | -20.645% |
| 2026-08-07 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 24 | 0 | -20.645% |