V261120C00390000
V Nov 20 2026 390.00 Call
optionOPRA
EODOct 21, 2026
22.72USD+3.650%(+0.80)67Vol1,191OI
V261120C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 20.4500 | 23.9500 | 20.4500 | 22.7200 | +3.650% | 67 | 1,245 | 0.000% |
| 2026-10-20 | 22.1200 | 23.0300 | 21.9200 | 21.9200 | +10.151% | 21 | 1,251 | +3.650% |
| 2026-10-19 | 16.9000 | 19.9000 | 16.9000 | 19.9000 | +2.630% | 16 | 1,251 | +14.171% |
| 2026-10-16 | 19.2800 | 20.2800 | 18.4200 | 19.3900 | +0.466% | 57 | 1,212 | +17.174% |
| 2026-10-15 | 16.2800 | 20.2000 | 15.3000 | 19.3000 | +57.809% | 477 | 1,385 | +17.720% |
| 2026-10-14 | 14.3100 | 14.3100 | 12.2300 | 12.2300 | -12.580% | 66 | 1,338 | +85.773% |
| 2026-10-13 | 14.5500 | 14.7900 | 13.2000 | 13.9900 | +20.603% | 103 | 1,354 | +62.402% |
| 2026-10-12 | 10.0500 | 13.2500 | 10.0500 | 11.6000 | +10.476% | 122 | 1,375 | +95.862% |
| 2026-10-09 | 7.3100 | 10.5000 | 7.3100 | 10.5000 | +55.556% | 105 | 1,361 | +116.381% |
| 2026-10-08 | 5.9500 | 8.0000 | 5.9500 | 6.7500 | +36.364% | 142 | 1,290 | +236.593% |
| 2026-10-07 | 5.0000 | 6.0000 | 4.9000 | 4.9500 | +4.211% | 125 | 1,251 | +358.990% |
| 2026-10-06 | 4.6000 | 5.3400 | 4.4700 | 4.7500 | +1.496% | 152 | 1,233 | +378.316% |
| 2026-10-05 | 3.1000 | 4.6800 | 3.1000 | 4.6800 | +67.742% | 22 | 1,228 | +385.470% |
| 2026-10-02 | 2.8000 | 2.9200 | 2.5000 | 2.7900 | -1.413% | 26 | 1,221 | +714.337% |
| 2026-10-01 | 2.9300 | 2.9500 | 2.5600 | 2.8300 | -11.563% | 169 | 1,121 | +702.827% |
| 2026-09-30 | 3.3500 | 4.1500 | 3.0000 | 3.2000 | -31.183% | 32 | 1,127 | +610.000% |
| 2026-09-29 | 4.8100 | 4.8100 | 4.4300 | 4.6500 | -13.084% | 12 | 1,123 | +388.602% |
| 2026-09-28 | 4.2500 | 5.5500 | 4.2500 | 5.3500 | +0.943% | 28 | 1,115 | +324.673% |
| 2026-09-25 | 4.6500 | 5.4000 | 4.6500 | 5.3000 | +4.950% | 35 | 1,097 | +328.679% |
| 2026-09-24 | 4.0000 | 5.4000 | 4.0000 | 5.0500 | +34.667% | 266 | 991 | +349.901% |
| 2026-09-23 | 3.6400 | 4.4200 | 3.6400 | 3.7500 | -8.537% | 31 | 985 | +505.867% |
| 2026-09-22 | 6.4500 | 6.4500 | 3.6000 | 4.1000 | -31.667% | 124 | 918 | +454.146% |
| 2026-09-21 | 5.8500 | 6.0000 | 5.4900 | 6.0000 | +1.523% | 94 | 856 | +278.667% |
| 2026-09-18 | 6.1300 | 6.8000 | 5.8500 | 5.9100 | -13.974% | 67 | 872 | +284.433% |
| 2026-09-17 | 7.1500 | 7.2400 | 6.7100 | 6.8700 | +1.029% | 20 | 865 | +230.713% |
| 2026-09-16 | 7.6000 | 7.6300 | 6.8000 | 6.8000 | -26.087% | 372 | 498 | +234.118% |
| 2026-09-15 | 8.3500 | 9.4900 | 8.2500 | 9.2000 | +21.212% | 120 | 482 | +146.957% |
| 2026-09-11 | 7.2000 | 7.7500 | 7.2000 | 7.5900 | +14.135% | 7 | 478 | +199.341% |
| 2026-09-10 | 6.4500 | 6.6500 | 6.4500 | 6.6500 | -11.333% | 12 | 474 | +241.654% |
| 2026-09-09 | 7.2500 | 7.5000 | 7.0500 | 7.5000 | -6.250% | 4 | 476 | +202.933% |
| 2026-09-08 | 7.9000 | 8.7300 | 7.3000 | 8.0000 | -13.978% | 10 | 469 | +184.000% |
| 2026-09-04 | 9.9900 | 10.1000 | 8.6000 | 9.3000 | -18.990% | 16 | 456 | +144.301% |
| 2026-09-03 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -1.034% | 1 | 455 | +97.909% |
| 2026-09-02 | 11.0000 | 12.0000 | 11.0000 | 11.6000 | +16.818% | 57 | 406 | +95.862% |
| 2026-09-01 | 12.5600 | 12.5600 | 9.9300 | 9.9300 | -21.128% | 28 | 397 | +128.802% |
| 2026-08-31 | 12.6000 | 13.7000 | 12.4500 | 12.5900 | -8.169% | 8 | 395 | +80.461% |
| 2026-08-28 | 13.6000 | 14.6500 | 13.6000 | 13.7100 | +3.864% | 25 | 377 | +65.718% |
| 2026-08-27 | 13.8500 | 13.8500 | 13.2000 | 13.2000 | -14.286% | 7 | 378 | +72.121% |
| 2026-08-26 | 15.9900 | 15.9900 | 14.5000 | 15.4000 | +1.650% | 16 | 367 | +47.532% |
| 2026-08-25 | 15.2500 | 15.4500 | 14.6700 | 15.1500 | -0.329% | 42 | 328 | +49.967% |
| 2026-08-24 | 12.5000 | 15.2000 | 12.5000 | 15.2000 | +48.293% | 42 | 320 | +49.474% |
| 2026-08-21 | 9.3000 | 10.2500 | 9.3000 | 10.2500 | +18.497% | 10 | 321 | +121.659% |
| 2026-08-20 | 7.4000 | 8.9000 | 7.4000 | 8.6500 | -0.803% | 4 | 320 | +162.659% |
| 2026-08-19 | 9.9100 | 10.0000 | 8.7200 | 8.7200 | +4.808% | 14 | 318 | +160.550% |
| 2026-08-18 | 7.2500 | 8.3200 | 7.2500 | 8.3200 | +25.113% | 4 | 317 | +173.077% |
| 2026-08-17 | 6.7500 | 6.7500 | 6.6000 | 6.6500 | -21.209% | 6 | 314 | +241.654% |
| 2026-08-14 | 8.0300 | 8.5500 | 8.0300 | 8.4400 | -0.939% | 6 | 312 | +169.194% |
| 2026-08-13 | 7.2000 | 8.5400 | 7.2000 | 8.5200 | +23.657% | 6 | 306 | +166.667% |
| 2026-08-12 | 7.0500 | 7.0500 | 6.5500 | 6.8900 | -15.976% | 49 | 290 | +229.753% |
| 2026-08-11 | 8.7300 | 8.7300 | 8.2000 | 8.2000 | +11.565% | 3 | 287 | +177.073% |
| 2026-08-10 | 7.8200 | 8.2500 | 7.3500 | 7.3500 | -9.483% | 34 | 283 | +209.116% |
| 2026-08-07 | 10.5900 | 10.5900 | 8.1200 | 8.1200 | -20.392% | 17 | 284 | +179.803% |
| 2026-08-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -9.333% | 1 | 283 | +122.745% |
| 2026-08-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.484% | 1 | 283 | +101.956% |
| 2026-08-04 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +16.811% | 3 | 280 | +86.842% |
| 2026-08-03 | 13.4200 | 13.4200 | 10.4100 | 10.4100 | -10.336% | 19 | 274 | +118.252% |
| 2026-07-31 | 10.9500 | 11.6100 | 10.9500 | 11.6100 | +8.505% | 4 | 272 | +95.693% |
| 2026-07-30 | 10.0000 | 10.9300 | 10.0000 | 10.7000 | -18.008% | 5 | 268 | +112.336% |
| 2026-07-29 | 9.2000 | 14.4200 | 9.2000 | 13.0500 | -1.880% | 12 | 270 | +74.100% |
| 2026-07-28 | 12.0000 | 13.3000 | 12.0000 | 13.3000 | +16.667% | 22 | 257 | +70.827% |
| 2026-07-27 | 9.9200 | 11.5000 | 9.9200 | 11.4000 | +34.911% | 9 | 249 | +99.298% |
| 2026-07-22 | 9.1000 | 9.1000 | 8.4500 | 8.4500 | -22.831% | 18 | 233 | +168.876% |
| 2026-07-17 | 10.4000 | 11.0500 | 10.4000 | 10.9500 | -7.595% | 10 | 226 | +107.489% |
| 2026-07-16 | 11.1300 | 11.8500 | 11.1300 | 11.8500 | +7.727% | 4 | 228 | +91.730% |
| 2026-07-15 | 8.8500 | 11.0000 | 8.8500 | 11.0000 | +6.178% | 4 | 225 | +106.545% |
| 2026-07-14 | 10.6300 | 10.6300 | 10.3600 | 10.3600 | +14.475% | 3 | 222 | +119.305% |
| 2026-07-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.093% | 1 | 221 | +151.050% |
| 2026-07-07 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | +2.809% | 6 | 220 | +148.306% |
| 2026-07-06 | 7.9800 | 8.9000 | 7.9800 | 8.9000 | -22.810% | 3 | 222 | +155.281% |
| 2026-07-02 | 9.8100 | 11.5300 | 9.8100 | 11.5300 | +41.472% | 13 | 212 | +97.051% |
| 2026-07-01 | 7.1000 | 8.4600 | 7.1000 | 8.1500 | +27.344% | 28 | 215 | +178.773% |
| 2026-06-30 | 6.2000 | 6.4000 | 5.9500 | 6.4000 | +4.575% | 42 | 220 | +255.000% |
| 2026-06-29 | 6.7500 | 6.7500 | 6.0100 | 6.1200 | +8.703% | 3 | 218 | +271.242% |
| 2026-06-26 | 5.0000 | 5.6300 | 5.0000 | 5.6300 | +23.465% | 2 | 218 | +303.552% |
| 2026-06-24 | 4.3000 | 4.5800 | 4.3000 | 4.5600 | +22.911% | 53 | 165 | +398.246% |
| 2026-06-22 | 4.5500 | 4.5500 | 3.7100 | 3.7100 | -34.912% | 2 | 166 | +512.399% |
| 2026-06-17 | 5.5800 | 5.7100 | 5.4000 | 5.7000 | +11.111% | 10 | 168 | +298.596% |
| 2026-06-16 | 4.2000 | 5.1500 | 4.2000 | 5.1300 | +26.667% | 10 | 173 | +342.885% |
| 2026-06-15 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -10.000% | 4 | 175 | +460.988% |
| 2026-06-12 | 4.2000 | 4.5500 | 4.2000 | 4.5000 | +8.434% | 9 | 169 | +404.889% |
| 2026-06-11 | 4.1500 | 4.2000 | 4.1000 | 4.1500 | -15.306% | 9 | 164 | +447.470% |
| 2026-06-10 | 4.7300 | 5.0000 | 4.7000 | 4.9000 | +2.941% | 25 | 165 | +363.673% |
| 2026-06-09 | 4.6000 | 4.7600 | 4.2500 | 4.7600 | +5.778% | 6 | 167 | +377.311% |
| 2026-06-05 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | +1.124% | 14 | 163 | +404.889% |
| 2026-06-04 | 4.7700 | 5.2500 | 4.4500 | 4.4500 | +34.848% | 10 | 164 | +410.562% |
| 2026-06-03 | 3.7700 | 3.7700 | 3.3000 | 3.3000 | -15.167% | 19 | 170 | +588.485% |
| 2026-06-02 | 4.2500 | 4.2500 | 3.8500 | 3.8900 | -13.556% | 15 | 160 | +484.062% |
| 2026-06-01 | 5.1400 | 5.1500 | 4.2500 | 4.5000 | -23.208% | 52 | 144 | +404.889% |
| 2026-05-29 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +33.182% | 1 | 143 | +287.713% |
| 2026-05-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.786% | 8 | 135 | +416.364% |
| 2026-05-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +23.158% | 5 | 130 | +288.376% |
| 2026-05-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 1 | 130 | +378.316% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | -5.983% | 38 | 102 | +313.091% |
| 2026-05-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.878% | 11 | 91 | +288.376% |
| 2026-05-20 | 5.4500 | 6.1500 | 5.4500 | 6.1500 | -3.906% | 21 | 70 | +269.431% |
| 2026-05-19 | 5.6000 | 6.4000 | 5.6000 | 6.4000 | +24.272% | 13 | 57 | +255.000% |
| 2026-05-15 | 4.4500 | 5.1500 | 4.4500 | 5.1500 | +14.444% | 3 | 54 | +341.165% |
| 2026-05-13 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | +2.740% | 9 | 53 | +404.889% |
| 2026-05-11 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | -23.158% | 4 | 52 | +418.721% |
| 2026-04-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +79.245% | 1 | 53 | +298.596% |
| 2026-04-01 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -8.621% | 20 | 53 | +614.465% |
| 2026-03-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -9.375% | 3 | 33 | +552.874% |
| 2026-03-26 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +12.941% | 3 | 34 | +491.667% |
| 2026-03-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -26.087% | 2 | 31 | +568.235% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.770% | 1 | 29 | +393.913% |
| 2026-03-12 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.830% | 1 | 28 | +402.655% |
| 2026-03-11 | 4.7000 | 4.7000 | 4.6500 | 4.7000 | -14.545% | 11 | 29 | +383.404% |
| 2026-03-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -25.170% | 1 | 23 | +313.091% |
| 2026-03-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +14.844% | 1 | 22 | +209.116% |
| 2026-03-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +21.212% | 4 | 21 | +255.000% |
| 2026-02-24 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -12.871% | 5 | 17 | +330.303% |
| 2026-02-23 | 6.0300 | 6.0600 | 6.0300 | 6.0600 | -41.449% | 7 | 17 | +274.917% |
| 2026-02-03 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +39.488% | 2 | 10 | +119.517% |
| 2026-01-30 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -28.309% | 1 | 8 | +206.199% |
| 2026-01-29 | 9.3500 | 10.3500 | 9.3500 | 10.3500 | +4.545% | 6 | 7 | +119.517% |
| 2026-01-13 | 10.1200 | 10.1200 | 9.8700 | 9.9000 | 0.000% | 3 | 3 | +129.495% |