V261120C00395000
V Nov 20 2026 395.00 Call
optionOPRA
EODOct 21, 2026
18.72USD+1.463%(+0.27)10Vol1,209OI
V261120C00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 18.0100 | 20.2900 | 18.0100 | 18.7200 | +1.463% | 10 | 1,208 | 0.000% |
| 2026-10-20 | 17.8500 | 19.9000 | 17.8500 | 18.4500 | +12.913% | 253 | 1,060 | +1.463% |
| 2026-10-19 | 15.9500 | 16.3400 | 15.9500 | 16.3400 | +1.176% | 4 | 1,058 | +14.565% |
| 2026-10-16 | 16.4200 | 17.2400 | 15.1000 | 16.1500 | +13.732% | 10 | 1,059 | +15.913% |
| 2026-10-15 | 12.7000 | 16.8000 | 12.4800 | 14.2000 | +42.000% | 59 | 1,055 | +31.831% |
| 2026-10-14 | 11.3200 | 11.3200 | 9.6900 | 10.0000 | -17.355% | 17 | 1,052 | +87.200% |
| 2026-10-13 | 10.9200 | 12.2700 | 10.4700 | 12.1000 | +26.042% | 163 | 1,096 | +54.711% |
| 2026-10-12 | 9.8000 | 10.4500 | 9.6000 | 9.6000 | +18.519% | 61 | 1,092 | +95.000% |
| 2026-10-09 | 5.5000 | 8.1000 | 5.5000 | 8.1000 | +58.824% | 81 | 1,084 | +131.111% |
| 2026-10-08 | 4.5900 | 6.1500 | 4.5900 | 5.1000 | +32.468% | 64 | 1,084 | +267.059% |
| 2026-10-07 | 3.7000 | 4.4100 | 3.6000 | 3.8500 | +4.054% | 211 | 976 | +386.234% |
| 2026-10-06 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | +9.467% | 36 | 958 | +405.946% |
| 2026-10-05 | 2.0500 | 3.3800 | 2.0500 | 3.3800 | +72.449% | 40 | 949 | +453.846% |
| 2026-10-02 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | -2.970% | 7 | 943 | +855.102% |
| 2026-10-01 | 2.2600 | 2.2600 | 1.9900 | 2.0200 | -11.790% | 12 | 946 | +826.733% |
| 2026-09-30 | 2.5600 | 2.7100 | 2.0200 | 2.2900 | -38.275% | 462 | 545 | +717.467% |
| 2026-09-29 | 3.4000 | 3.7100 | 3.4000 | 3.7100 | -9.512% | 56 | 490 | +404.582% |
| 2026-09-28 | 3.9700 | 4.2500 | 3.9700 | 4.1000 | +5.128% | 30 | 481 | +356.585% |
| 2026-09-25 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | -2.500% | 5 | 480 | +380.000% |
| 2026-09-24 | 3.6000 | 4.0000 | 3.5600 | 4.0000 | +36.519% | 20 | 466 | +368.000% |
| 2026-09-23 | 3.7000 | 3.7000 | 2.8700 | 2.9300 | -12.537% | 98 | 407 | +538.908% |
| 2026-09-22 | 5.2500 | 5.2500 | 2.8400 | 3.3500 | -29.474% | 19 | 404 | +458.806% |
| 2026-09-21 | 4.5000 | 4.7500 | 4.3000 | 4.7500 | -5.378% | 9 | 398 | +294.105% |
| 2026-09-18 | 4.7600 | 5.0200 | 4.7600 | 5.0200 | -7.380% | 13 | 398 | +272.908% |
| 2026-09-17 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | -0.550% | 5 | 394 | +245.387% |
| 2026-09-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -23.776% | 1 | 393 | +243.486% |
| 2026-09-15 | 6.7700 | 7.1500 | 6.7700 | 7.1500 | -11.180% | 18 | 388 | +161.818% |
| 2026-09-14 | 7.7500 | 8.0500 | 7.7500 | 8.0500 | +34.167% | 4 | 387 | +132.547% |
| 2026-09-11 | 5.4500 | 6.0000 | 5.4500 | 6.0000 | +12.150% | 10 | 382 | +212.000% |
| 2026-09-10 | 5.1500 | 5.5500 | 5.1500 | 5.3500 | -11.570% | 37 | 377 | +249.907% |
| 2026-09-09 | 5.8500 | 6.1500 | 5.7500 | 6.0500 | +3.419% | 5 | 375 | +209.421% |
| 2026-09-08 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -27.329% | 20 | 377 | +220.000% |
| 2026-09-04 | 8.0500 | 8.3000 | 7.9500 | 8.0500 | -17.857% | 15 | 368 | +132.547% |
| 2026-09-03 | 9.7900 | 9.8000 | 9.5000 | 9.8000 | -2.000% | 7 | 367 | +91.020% |
| 2026-09-02 | 9.6500 | 10.0000 | 9.6500 | 10.0000 | +29.032% | 3 | 367 | +87.200% |
| 2026-09-01 | 10.0000 | 10.0000 | 7.7500 | 7.7500 | -26.190% | 27 | 357 | +141.548% |
| 2026-08-31 | 11.5500 | 11.5500 | 10.5000 | 10.5000 | -9.483% | 4 | 355 | +78.286% |
| 2026-08-28 | 12.1000 | 12.4200 | 11.6000 | 11.6000 | +0.870% | 30 | 363 | +61.379% |
| 2026-08-27 | 11.2000 | 11.7900 | 11.2000 | 11.5000 | -6.122% | 6 | 360 | +62.783% |
| 2026-08-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.922% | 1 | 360 | +52.816% |
| 2026-08-25 | 12.8500 | 13.4500 | 12.5600 | 13.4500 | +9.439% | 7 | 358 | +39.182% |
| 2026-08-24 | 11.6500 | 12.7600 | 11.6500 | 12.2900 | +50.798% | 19 | 353 | +52.319% |
| 2026-08-21 | 8.3800 | 8.3800 | 8.1500 | 8.1500 | +11.644% | 2 | 352 | +129.693% |
| 2026-08-20 | 7.6400 | 7.6400 | 7.2500 | 7.3000 | -3.947% | 10 | 345 | +156.438% |
| 2026-08-19 | 8.2900 | 8.3200 | 7.6000 | 7.6000 | +39.450% | 5 | 345 | +146.316% |
| 2026-08-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 0.000% | 2 | 345 | +243.486% |
| 2026-08-17 | 5.5400 | 5.6000 | 5.2500 | 5.4500 | -21.014% | 8 | 342 | +243.486% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +15.000% | 1 | 342 | +171.304% |
| 2026-08-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 5 | 342 | +212.000% |
| 2026-08-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -17.483% | 30 | 312 | +217.288% |
| 2026-08-11 | 7.4000 | 7.4200 | 7.1500 | 7.1500 | +4.076% | 9 | 311 | +161.818% |
| 2026-08-10 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.372% | 2 | 311 | +172.489% |
| 2026-08-07 | 8.3400 | 8.3400 | 7.2600 | 7.2600 | -22.848% | 17 | 312 | +157.851% |
| 2026-08-05 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -6.554% | 1 | 312 | +98.937% |
| 2026-08-04 | 8.8000 | 10.0700 | 8.8000 | 10.0700 | +8.865% | 18 | 294 | +85.899% |
| 2026-08-03 | 10.3000 | 10.5800 | 9.2500 | 9.2500 | -7.960% | 34 | 269 | +102.378% |
| 2026-07-31 | 10.0000 | 10.1000 | 9.9500 | 10.0500 | +4.253% | 113 | 182 | +86.269% |
| 2026-07-30 | 8.6000 | 9.6400 | 8.6000 | 9.6400 | -14.690% | 18 | 186 | +94.191% |
| 2026-07-29 | 10.9000 | 11.3000 | 10.9000 | 11.3000 | -4.722% | 10 | 186 | +65.664% |
| 2026-07-28 | 10.2500 | 12.0000 | 10.2100 | 11.8600 | +23.285% | 86 | 129 | +57.841% |
| 2026-07-27 | 9.9000 | 9.9000 | 9.6200 | 9.6200 | +30.352% | 12 | 129 | +94.595% |
| 2026-07-22 | 8.5000 | 8.5000 | 7.3600 | 7.3800 | -18.453% | 14 | 132 | +153.659% |
| 2026-07-21 | 9.1600 | 9.4800 | 8.8800 | 9.0500 | -16.590% | 43 | 114 | +106.851% |
| 2026-07-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +16.541% | 10 | 114 | +72.535% |
| 2026-07-17 | 9.4700 | 9.5500 | 9.3100 | 9.3100 | -10.994% | 14 | 115 | +101.074% |
| 2026-07-16 | 10.3500 | 10.4600 | 10.3500 | 10.4600 | +13.819% | 2 | 114 | +78.967% |
| 2026-07-14 | 9.6000 | 9.6000 | 9.1900 | 9.1900 | +12.761% | 2 | 113 | +103.700% |
| 2026-07-13 | 7.3500 | 8.1500 | 7.3500 | 8.1500 | +25.000% | 10 | 111 | +129.693% |
| 2026-07-10 | 6.8600 | 6.8600 | 6.1000 | 6.5200 | -0.912% | 4 | 107 | +187.117% |
| 2026-07-09 | 6.8000 | 6.8000 | 6.5800 | 6.5800 | -4.638% | 7 | 104 | +184.498% |
| 2026-07-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.367% | 2 | 103 | +171.304% |
| 2026-07-07 | 7.8000 | 8.5000 | 7.5000 | 7.5300 | -16.887% | 26 | 82 | +148.606% |
| 2026-07-06 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -5.031% | 3 | 79 | +106.623% |
| 2026-07-02 | 9.3700 | 9.5600 | 9.3700 | 9.5400 | +38.261% | 27 | 52 | +96.226% |
| 2026-07-01 | 6.7500 | 7.9000 | 6.7500 | 6.9000 | +33.981% | 28 | 28 | +171.304% |
| 2026-06-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 27 | +263.495% |
| 2026-06-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +17.517% | 1 | 27 | +253.208% |
| 2026-06-25 | 4.5000 | 4.5500 | 4.5000 | 4.5100 | +13.033% | 7 | 26 | +315.078% |
| 2026-06-24 | 4.0500 | 4.0500 | 3.9700 | 3.9900 | +7.838% | 3 | 24 | +369.173% |
| 2026-06-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 25 | +405.946% |
| 2026-06-18 | 4.1000 | 4.1000 | 3.8500 | 3.9000 | -10.959% | 3 | 27 | +380.000% |
| 2026-06-16 | 4.1500 | 4.3800 | 4.1500 | 4.3800 | +21.667% | 5 | 25 | +327.397% |
| 2026-06-12 | 4.0500 | 4.0500 | 3.6000 | 3.6000 | -5.263% | 6 | 28 | +420.000% |
| 2026-06-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 1 | 28 | +392.632% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -3.488% | 9 | 34 | +351.084% |
| 2026-06-04 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | +8.040% | 8 | 32 | +335.349% |
| 2026-06-01 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | -5.238% | 2 | 33 | +370.352% |
| 2026-05-26 | 4.1000 | 4.2000 | 4.0500 | 4.2000 | -10.638% | 3 | 30 | +345.714% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.150% | 6 | 24 | +298.298% |
| 2026-05-19 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | +32.099% | 4 | 21 | +249.907% |
| 2026-05-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 1 | 20 | +362.222% |
| 2026-05-13 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | +1.583% | 15 | 11 | +386.234% |
| 2026-05-11 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | +18.437% | 4 | 9 | +393.931% |
| 2026-05-06 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -25.754% | 2 | 9 | +485.000% |
| 2026-05-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -14.143% | 1 | 9 | +334.339% |
| 2026-04-30 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +91.603% | 1 | 10 | +272.908% |
| 2026-04-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -15.484% | 1 | 10 | +614.504% |
| 2026-04-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 5 | 9 | +503.871% |
| 2026-04-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.708% | 2 | 4 | +467.273% |
| 2026-03-12 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -0.484% | 10 | 4 | +355.474% |
| 2026-03-11 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -36.947% | 1 | 4 | +353.269% |
| 2026-03-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +44.912% | 1 | 4 | +185.802% |
| 2026-02-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -12.233% | 1 | 3 | +314.159% |
| 2026-02-23 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | -23.134% | 3 | 3 | +263.495% |
| 2026-02-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 3 | +179.403% |
| 2026-01-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -20.710% | 1 | 3 | +179.403% |
| 2026-01-16 | 7.6500 | 8.4500 | 7.6500 | 8.4500 | -46.855% | 3 | 2 | +121.538% |
| 2026-01-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | 0.000% | 2 | 2 | +17.736% |