V261120C00405000
V Nov 20 2026 405.00 Call
optionOPRA
EODOct 21, 2026
12.82USD+6.390%(+0.77)73Vol1,457OI
V261120C00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.1500 | 13.7000 | 11.1500 | 12.8200 | +6.390% | 73 | 1,427 | 0.000% |
| 2026-10-20 | 10.8500 | 13.2200 | 10.7700 | 12.0500 | +15.311% | 208 | 1,435 | +6.390% |
| 2026-10-19 | 8.8800 | 10.9000 | 8.8800 | 10.4500 | +1.456% | 255 | 1,292 | +22.679% |
| 2026-10-16 | 11.5500 | 11.6000 | 9.3500 | 10.3000 | -2.091% | 372 | 1,177 | +24.466% |
| 2026-10-15 | 9.1900 | 11.2000 | 7.8500 | 10.5200 | +77.703% | 152 | 1,195 | +21.863% |
| 2026-10-14 | 6.6600 | 6.8000 | 5.9000 | 5.9200 | -14.203% | 41 | 1,188 | +116.554% |
| 2026-10-13 | 7.3200 | 7.3200 | 6.4100 | 6.9000 | +21.053% | 104 | 1,108 | +85.797% |
| 2026-10-12 | 5.1800 | 6.4700 | 5.1800 | 5.7000 | +18.012% | 13 | 1,105 | +124.912% |
| 2026-10-09 | 3.6000 | 5.0000 | 3.4500 | 4.8300 | +58.882% | 188 | 1,000 | +165.424% |
| 2026-10-08 | 2.2000 | 3.5000 | 2.2000 | 3.0400 | +57.513% | 18 | 994 | +321.711% |
| 2026-10-07 | 2.0000 | 2.4500 | 1.9300 | 1.9300 | +2.660% | 17 | 986 | +564.249% |
| 2026-10-06 | 1.7300 | 2.0100 | 1.6600 | 1.8800 | +4.444% | 50 | 969 | +581.915% |
| 2026-10-05 | 1.1600 | 1.8000 | 1.1400 | 1.8000 | +74.757% | 56 | 964 | +612.222% |
| 2026-10-02 | 1.0200 | 1.0900 | 1.0200 | 1.0300 | -1.905% | 14 | 971 | +1144.660% |
| 2026-10-01 | 1.2200 | 1.2200 | 0.9600 | 1.0500 | -8.696% | 12 | 977 | +1120.952% |
| 2026-09-30 | 1.2600 | 1.4100 | 1.1500 | 1.1500 | -38.503% | 30 | 955 | +1014.783% |
| 2026-09-29 | 1.9200 | 1.9200 | 1.8300 | 1.8700 | -18.696% | 9 | 953 | +585.561% |
| 2026-09-28 | 2.2100 | 2.4100 | 2.0400 | 2.3000 | -3.361% | 26 | 942 | +457.391% |
| 2026-09-25 | 1.8500 | 2.3800 | 1.8500 | 2.3800 | +7.207% | 16 | 937 | +438.655% |
| 2026-09-24 | 2.1000 | 2.3200 | 2.0300 | 2.2200 | +32.934% | 26 | 923 | +477.477% |
| 2026-09-23 | 1.8600 | 1.8600 | 1.6500 | 1.6700 | -12.105% | 35 | 851 | +667.665% |
| 2026-09-22 | 3.2500 | 3.2500 | 1.6000 | 1.9000 | -24.303% | 333 | 585 | +574.737% |
| 2026-09-21 | 2.4300 | 2.9000 | 2.3900 | 2.5100 | -21.563% | 44 | 552 | +410.757% |
| 2026-09-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.904% | 1 | 552 | +300.625% |
| 2026-09-17 | 3.2800 | 3.4100 | 3.2800 | 3.3300 | -15.696% | 5 | 553 | +284.985% |
| 2026-09-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -19.388% | 1 | 554 | +224.557% |
| 2026-09-15 | 4.3000 | 4.9000 | 4.2000 | 4.9000 | +10.112% | 18 | 551 | +161.633% |
| 2026-09-14 | 5.0500 | 5.1500 | 4.4500 | 4.4500 | +17.105% | 24 | 540 | +188.090% |
| 2026-09-11 | 3.7000 | 3.9000 | 3.7000 | 3.8000 | +13.433% | 4 | 538 | +237.368% |
| 2026-09-10 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -14.103% | 3 | 538 | +282.687% |
| 2026-09-09 | 3.9000 | 3.9000 | 3.5500 | 3.9000 | +1.299% | 10 | 538 | +228.718% |
| 2026-09-08 | 4.0500 | 4.1500 | 3.7500 | 3.8500 | -23.762% | 12 | 535 | +232.987% |
| 2026-09-04 | 4.8000 | 5.4000 | 4.8000 | 5.0500 | -19.841% | 7 | 530 | +153.861% |
| 2026-09-03 | 6.4500 | 6.5500 | 6.3000 | 6.3000 | -5.970% | 10 | 523 | +103.492% |
| 2026-09-02 | 6.2500 | 6.8000 | 6.2000 | 6.7000 | +21.818% | 31 | 522 | +91.343% |
| 2026-09-01 | 6.6000 | 6.6000 | 5.5000 | 5.5000 | -21.429% | 7 | 522 | +133.091% |
| 2026-08-31 | 7.4000 | 8.0000 | 7.0000 | 7.0000 | -13.580% | 4 | 523 | +83.143% |
| 2026-08-28 | 8.1500 | 8.5000 | 8.1000 | 8.1000 | +1.887% | 91 | 440 | +58.272% |
| 2026-08-27 | 8.3400 | 8.3400 | 7.9500 | 7.9500 | -7.558% | 3 | 439 | +61.258% |
| 2026-08-26 | 9.2400 | 9.2800 | 8.4000 | 8.6000 | -11.795% | 26 | 441 | +49.070% |
| 2026-08-25 | 9.1400 | 9.7500 | 9.0200 | 9.7500 | +5.978% | 46 | 403 | +31.487% |
| 2026-08-24 | 8.7000 | 9.2000 | 8.2500 | 9.2000 | +68.807% | 7 | 400 | +39.348% |
| 2026-08-21 | 5.5500 | 6.0900 | 5.4500 | 5.4500 | +15.957% | 208 | 201 | +135.229% |
| 2026-08-20 | 4.9000 | 4.9000 | 4.6000 | 4.7000 | -18.966% | 40 | 165 | +172.766% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +23.404% | 1 | 164 | +121.034% |
| 2026-08-18 | 4.4500 | 4.8000 | 4.4500 | 4.7000 | +20.513% | 31 | 142 | +172.766% |
| 2026-08-17 | 3.9000 | 3.9000 | 3.3000 | 3.9000 | -17.021% | 23 | 124 | +228.718% |
| 2026-08-14 | 4.7500 | 4.8000 | 4.5500 | 4.7000 | -5.242% | 9 | 123 | +172.766% |
| 2026-08-13 | 4.0500 | 4.9600 | 3.9500 | 4.9600 | +27.179% | 11 | 118 | +158.468% |
| 2026-08-12 | 4.3500 | 4.3500 | 3.9000 | 3.9000 | -18.750% | 4 | 121 | +228.718% |
| 2026-08-11 | 5.2500 | 5.4000 | 4.8000 | 4.8000 | +21.519% | 6 | 121 | +167.083% |
| 2026-08-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -20.202% | 1 | 121 | +224.557% |
| 2026-08-07 | 6.0500 | 6.1500 | 4.9000 | 4.9500 | -23.256% | 57 | 131 | +158.990% |
| 2026-08-06 | 6.2500 | 6.4500 | 6.2500 | 6.4500 | -9.155% | 11 | 120 | +98.760% |
| 2026-08-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.960% | 1 | 120 | +80.563% |
| 2026-08-04 | 6.9500 | 7.5500 | 6.9500 | 7.5500 | +17.054% | 12 | 120 | +69.801% |
| 2026-08-03 | 8.4600 | 8.4600 | 6.4500 | 6.4500 | +4.878% | 4 | 119 | +98.760% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | -27.219% | 3 | 117 | +108.455% |
| 2026-07-29 | 8.0500 | 8.9000 | 8.0500 | 8.4500 | +9.740% | 54 | 99 | +51.716% |
| 2026-07-28 | 7.8500 | 7.8500 | 7.7000 | 7.7000 | +5.479% | 2 | 100 | +66.494% |
| 2026-07-27 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | +30.357% | 4 | 97 | +75.616% |
| 2026-07-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -22.759% | 3 | 98 | +128.929% |
| 2026-07-17 | 6.8500 | 7.4000 | 6.8500 | 7.2500 | -16.667% | 7 | 93 | +76.828% |
| 2026-07-16 | 7.9000 | 8.7000 | 7.8000 | 8.7000 | +18.367% | 26 | 73 | +47.356% |
| 2026-07-14 | 7.4000 | 7.4000 | 7.2500 | 7.3500 | +21.488% | 11 | 73 | +74.422% |
| 2026-07-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +24.742% | 1 | 72 | +111.901% |
| 2026-07-09 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -15.652% | 7 | 67 | +164.330% |
| 2026-07-07 | 6.0500 | 6.2000 | 5.7500 | 5.7500 | +40.244% | 23 | 47 | +122.957% |
| 2026-07-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.797% | 1 | 47 | +212.683% |
| 2026-06-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +16.176% | 1 | 46 | +224.557% |
| 2026-06-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +12.211% | 1 | 46 | +277.059% |
| 2026-06-24 | 2.8200 | 3.0300 | 2.8200 | 3.0300 | +10.182% | 5 | 43 | +323.102% |
| 2026-06-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 1 | 43 | +366.182% |
| 2026-06-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 1 | 42 | +402.745% |
| 2026-06-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 41 | +327.333% |
| 2026-06-11 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.037% | 4 | 38 | +349.825% |
| 2026-06-10 | 2.9000 | 3.2400 | 2.9000 | 3.2400 | +9.831% | 4 | 39 | +295.679% |
| 2026-06-09 | 2.9600 | 2.9600 | 2.9200 | 2.9500 | +34.091% | 41 | 25 | +334.576% |
| 2026-06-03 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -15.385% | 2 | 26 | +482.727% |
| 2026-06-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.035% | 4 | 23 | +393.077% |
| 2026-05-28 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -27.750% | 1 | 24 | +343.599% |
| 2026-05-19 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | +21.212% | 13 | 13 | +220.500% |
| 2026-05-12 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +8.911% | 3 | 11 | +288.485% |
| 2026-05-11 | 2.8400 | 3.0300 | 2.8400 | 3.0300 | -30.979% | 7 | 6 | +323.102% |
| 2026-04-29 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +120.603% | 1 | 7 | +192.027% |
| 2026-04-09 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -56.645% | 1 | 7 | +544.221% |
| 2026-02-27 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +27.500% | 1 | 6 | +179.303% |
| 2026-02-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.762% | 3 | 6 | +256.111% |
| 2026-02-25 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 0.000% | 3 | 0 | +239.153% |