V261120C00400000
V Nov 20 2026 400.00 Call
optionOPRA
EODOct 21, 2026
15.45USD+3.000%(+0.45)46Vol1,150OI
V261120C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 13.6000 | 16.7300 | 13.6000 | 15.4500 | +3.000% | 46 | 1,150 | 0.000% |
| 2026-10-20 | 14.0000 | 16.4800 | 14.0000 | 15.0000 | +15.830% | 64 | 1,176 | +3.000% |
| 2026-10-19 | 10.5000 | 13.5000 | 10.5000 | 12.9500 | -4.074% | 58 | 1,190 | +19.305% |
| 2026-10-16 | 13.8200 | 14.7500 | 11.9000 | 13.5000 | +9.756% | 303 | 1,197 | +14.444% |
| 2026-10-15 | 10.0500 | 14.0500 | 9.8500 | 12.3000 | +57.692% | 358 | 1,263 | +25.610% |
| 2026-10-14 | 9.5000 | 9.5000 | 7.8000 | 7.8000 | -20.245% | 72 | 1,210 | +98.077% |
| 2026-10-13 | 9.4500 | 9.7800 | 7.8000 | 9.7800 | +32.162% | 202 | 1,182 | +57.975% |
| 2026-10-12 | 6.1500 | 8.3400 | 6.1500 | 7.4000 | +19.355% | 210 | 1,148 | +108.784% |
| 2026-10-09 | 4.3400 | 6.5000 | 4.3400 | 6.2000 | +67.568% | 101 | 1,119 | +149.194% |
| 2026-10-08 | 3.4000 | 4.6200 | 2.9400 | 3.7000 | +31.206% | 145 | 1,003 | +317.568% |
| 2026-10-07 | 2.8700 | 3.3500 | 2.7800 | 2.8200 | +13.253% | 71 | 998 | +447.872% |
| 2026-10-06 | 2.4600 | 2.6500 | 2.4200 | 2.4900 | +3.750% | 31 | 972 | +520.482% |
| 2026-10-05 | 1.8000 | 2.4500 | 1.8000 | 2.4000 | +56.863% | 71 | 930 | +543.750% |
| 2026-10-02 | 1.7500 | 1.7500 | 1.3700 | 1.5300 | +2.000% | 22 | 936 | +909.804% |
| 2026-10-01 | 1.3600 | 1.5800 | 1.3500 | 1.5000 | -11.243% | 84 | 991 | +930.000% |
| 2026-09-30 | 1.8500 | 1.9700 | 1.6900 | 1.6900 | -36.466% | 54 | 1,009 | +814.201% |
| 2026-09-29 | 2.7700 | 2.7700 | 2.4000 | 2.6600 | -12.500% | 14 | 1,009 | +480.827% |
| 2026-09-28 | 2.9800 | 3.1700 | 2.9300 | 3.0400 | +3.051% | 21 | 1,000 | +408.224% |
| 2026-09-25 | 2.7300 | 3.0000 | 2.2300 | 2.9500 | -1.667% | 22 | 990 | +423.729% |
| 2026-09-24 | 2.6000 | 3.1000 | 2.6000 | 3.0000 | +41.509% | 42 | 975 | +415.000% |
| 2026-09-23 | 2.3900 | 2.4800 | 2.0000 | 2.1200 | -12.397% | 26 | 984 | +628.774% |
| 2026-09-22 | 3.8000 | 3.8000 | 2.2000 | 2.4200 | -31.831% | 178 | 854 | +538.430% |
| 2026-09-21 | 4.0000 | 4.0000 | 3.1200 | 3.5500 | -2.740% | 80 | 801 | +335.211% |
| 2026-09-18 | 3.6500 | 3.9000 | 3.6000 | 3.6500 | -16.092% | 131 | 692 | +323.288% |
| 2026-09-17 | 4.2500 | 4.5800 | 4.1000 | 4.3500 | -13.861% | 17 | 688 | +255.172% |
| 2026-09-16 | 4.9000 | 5.0500 | 4.8100 | 5.0500 | -15.833% | 5 | 685 | +205.941% |
| 2026-09-15 | 5.4400 | 6.0000 | 5.4400 | 6.0000 | +7.527% | 23 | 666 | +157.500% |
| 2026-09-14 | 5.6000 | 6.6000 | 5.5800 | 5.5800 | +32.857% | 45 | 661 | +176.882% |
| 2026-09-11 | 4.2000 | 4.5500 | 4.2000 | 4.2000 | +3.194% | 7 | 655 | +267.857% |
| 2026-09-10 | 4.2000 | 4.3900 | 4.0700 | 4.0700 | -13.404% | 17 | 661 | +279.607% |
| 2026-09-09 | 4.7500 | 5.0000 | 4.2900 | 4.7000 | -4.082% | 28 | 668 | +228.723% |
| 2026-09-08 | 5.5500 | 5.5500 | 4.6500 | 4.9000 | -23.438% | 41 | 679 | +215.306% |
| 2026-09-04 | 6.5000 | 6.8800 | 6.0000 | 6.4000 | -17.206% | 15 | 677 | +141.406% |
| 2026-09-03 | 8.7100 | 8.7100 | 7.6000 | 7.7300 | -3.375% | 57 | 672 | +99.871% |
| 2026-09-02 | 7.0000 | 8.1000 | 7.0000 | 8.0000 | +18.519% | 73 | 632 | +93.125% |
| 2026-09-01 | 8.7000 | 8.7000 | 6.7000 | 6.7500 | -25.000% | 28 | 621 | +128.889% |
| 2026-08-31 | 9.1000 | 9.6500 | 9.0000 | 9.0000 | -9.274% | 13 | 609 | +71.667% |
| 2026-08-28 | 10.1500 | 10.3000 | 9.9000 | 9.9200 | +7.826% | 56 | 593 | +55.746% |
| 2026-08-27 | 10.0000 | 10.2700 | 9.2000 | 9.2000 | -16.742% | 120 | 547 | +67.935% |
| 2026-08-26 | 10.3000 | 11.1000 | 10.0500 | 11.0500 | -1.339% | 17 | 543 | +39.819% |
| 2026-08-25 | 10.5500 | 11.3900 | 10.4000 | 11.2000 | +1.818% | 33 | 530 | +37.946% |
| 2026-08-24 | 8.4500 | 11.0000 | 8.4500 | 11.0000 | +57.143% | 59 | 504 | +40.455% |
| 2026-08-21 | 6.9000 | 7.1200 | 6.8900 | 7.0000 | +16.667% | 8 | 497 | +120.714% |
| 2026-08-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 17 | 480 | +157.500% |
| 2026-08-19 | 6.5000 | 7.0000 | 5.9000 | 5.9500 | +2.586% | 37 | 446 | +159.664% |
| 2026-08-18 | 4.5000 | 5.9000 | 4.5000 | 5.8000 | +28.889% | 29 | 433 | +166.379% |
| 2026-08-17 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -13.462% | 8 | 429 | +243.333% |
| 2026-08-13 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +1.961% | 11 | 422 | +197.115% |
| 2026-08-12 | 5.2100 | 5.2100 | 5.0900 | 5.1000 | -14.716% | 8 | 422 | +202.941% |
| 2026-08-11 | 6.0500 | 6.0500 | 5.9800 | 5.9800 | +17.485% | 2 | 422 | +158.361% |
| 2026-08-10 | 5.7000 | 5.9100 | 5.0900 | 5.0900 | -11.478% | 17 | 428 | +203.536% |
| 2026-08-07 | 6.9000 | 6.9000 | 5.7500 | 5.7500 | -28.571% | 5 | 427 | +168.696% |
| 2026-08-06 | 7.3500 | 8.1500 | 7.2000 | 8.0500 | -1.227% | 47 | 431 | +91.925% |
| 2026-08-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.837% | 1 | 431 | +89.571% |
| 2026-08-04 | 6.6500 | 9.3000 | 6.6500 | 8.9400 | +15.355% | 14 | 437 | +72.819% |
| 2026-08-03 | 10.0000 | 10.0000 | 7.4500 | 7.7500 | -10.714% | 56 | 387 | +99.355% |
| 2026-07-31 | 7.3500 | 8.7000 | 7.3500 | 8.6800 | +7.960% | 8 | 391 | +77.995% |
| 2026-07-30 | 7.5200 | 8.1900 | 7.2500 | 8.0400 | -17.113% | 19 | 381 | +92.164% |
| 2026-07-29 | 8.5500 | 10.4400 | 8.5500 | 9.7000 | +2.646% | 166 | 297 | +59.278% |
| 2026-07-28 | 10.5000 | 10.8400 | 9.4500 | 9.4500 | +14.545% | 6 | 296 | +63.492% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | +34.146% | 9 | 288 | +87.273% |
| 2026-07-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +10.811% | 1 | 287 | +151.220% |
| 2026-07-23 | 5.5000 | 5.6500 | 5.5000 | 5.5500 | -21.831% | 19 | 275 | +178.378% |
| 2026-07-22 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -10.467% | 6 | 269 | +117.606% |
| 2026-07-21 | 7.6000 | 7.9300 | 7.5000 | 7.9300 | -15.187% | 5 | 266 | +94.830% |
| 2026-07-20 | 8.9000 | 9.5000 | 8.9000 | 9.3500 | +18.354% | 12 | 266 | +65.241% |
| 2026-07-17 | 8.0500 | 8.0500 | 7.9000 | 7.9000 | -21.000% | 2 | 266 | +95.570% |
| 2026-07-16 | 8.9100 | 10.0000 | 8.9100 | 10.0000 | +47.059% | 7 | 264 | +54.500% |
| 2026-07-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -15.000% | 1 | 264 | +127.206% |
| 2026-07-14 | 8.5500 | 8.5500 | 8.0000 | 8.0000 | +15.108% | 2 | 264 | +93.125% |
| 2026-07-13 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +23.009% | 2 | 264 | +122.302% |
| 2026-07-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 1 | 264 | +173.451% |
| 2026-07-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 6 | 258 | +157.500% |
| 2026-07-07 | 5.7500 | 6.8500 | 5.7500 | 6.3500 | -21.314% | 29 | 250 | +143.307% |
| 2026-07-06 | 5.9700 | 8.0700 | 5.9700 | 8.0700 | -0.982% | 11 | 245 | +91.450% |
| 2026-07-02 | 7.1000 | 8.3000 | 7.1000 | 8.1500 | +34.711% | 31 | 226 | +89.571% |
| 2026-07-01 | 5.1500 | 6.2000 | 5.1500 | 6.0500 | +30.108% | 55 | 183 | +155.372% |
| 2026-06-30 | 4.6200 | 4.7000 | 4.5600 | 4.6500 | +4.260% | 44 | 187 | +232.258% |
| 2026-06-29 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +10.123% | 1 | 186 | +246.413% |
| 2026-06-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +7.713% | 1 | 185 | +281.481% |
| 2026-06-25 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +17.500% | 2 | 183 | +310.904% |
| 2026-06-23 | 3.1000 | 3.2000 | 3.0700 | 3.2000 | +10.727% | 22 | 161 | +382.813% |
| 2026-06-22 | 3.3400 | 3.3400 | 2.8500 | 2.8900 | -13.731% | 12 | 153 | +434.602% |
| 2026-06-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.667% | 3 | 153 | +361.194% |
| 2026-06-16 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | +27.119% | 10 | 145 | +312.000% |
| 2026-06-15 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.349% | 1 | 145 | +423.729% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -14.634% | 21 | 140 | +390.476% |
| 2026-06-04 | 4.0000 | 4.0500 | 3.6900 | 3.6900 | +24.242% | 9 | 139 | +318.699% |
| 2026-06-03 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | -12.130% | 4 | 142 | +420.202% |
| 2026-06-02 | 3.6400 | 3.6400 | 3.3800 | 3.3800 | -2.594% | 8 | 142 | +357.101% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.4000 | 3.4700 | -22.022% | 8 | 138 | +345.245% |
| 2026-05-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 1 | 137 | +247.191% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 137 | +251.136% |
| 2026-05-21 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -13.420% | 3 | 134 | +286.250% |
| 2026-05-20 | 4.1500 | 4.6200 | 4.1500 | 4.6200 | +1.538% | 18 | 117 | +234.416% |
| 2026-05-19 | 4.8500 | 4.8500 | 4.5400 | 4.5500 | -2.151% | 10 | 114 | +239.560% |
| 2026-05-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +42.202% | 1 | 113 | +232.258% |
| 2026-05-13 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -4.106% | 1 | 113 | +372.477% |
| 2026-05-11 | 3.3000 | 3.6500 | 3.3000 | 3.4100 | -2.571% | 13 | 106 | +353.079% |
| 2026-05-04 | 3.6500 | 3.8600 | 3.5000 | 3.5000 | -21.525% | 4 | 103 | +341.429% |
| 2026-04-30 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -16.636% | 1 | 103 | +246.413% |
| 2026-04-29 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +114.859% | 3 | 100 | +188.785% |
| 2026-04-28 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +3.750% | 9 | 100 | +520.482% |
| 2026-04-27 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.676% | 1 | 101 | +543.750% |
| 2026-04-24 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -18.702% | 2 | 101 | +625.352% |
| 2026-04-15 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +6.939% | 2 | 99 | +489.695% |
| 2026-04-14 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | -7.547% | 7 | 99 | +530.612% |
| 2026-03-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -5.357% | 45 | 99 | +483.019% |
| 2026-03-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -14.634% | 6 | 54 | +451.786% |
| 2026-03-23 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +31.200% | 5 | 48 | +371.037% |
| 2026-03-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -41.038% | 1 | 48 | +518.000% |
| 2026-03-10 | 4.3500 | 4.3500 | 4.2000 | 4.2400 | +2.913% | 36 | 48 | +264.387% |
| 2026-02-24 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -6.364% | 1 | 22 | +275.000% |
| 2026-02-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -34.033% | 2 | 21 | +251.136% |
| 2026-02-11 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -12.696% | 4 | 19 | +131.634% |
| 2026-02-06 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -6.258% | 8 | 15 | +102.225% |
| 2026-02-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.212% | 1 | 7 | +89.571% |
| 2026-01-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -44.556% | 1 | 6 | +87.273% |
| 2026-01-06 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | 0.000% | 5 | 5 | +3.831% |