Dark

UA20260717C5
UA Jul 17 2026 5.00 Call (UA260717C00005000)
option OPRA

EOD

Jul 1, 2026

1.43+19.167%(+0.23)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2000	1.4400	1.1500	1.4300	+19.167%	143	1,478	0.000%
2026-06-30	0.9000	1.2000	0.9000	1.2000	+17.647%	128	1,609	+19.167%
2026-06-29	1.0500	1.0500	1.0000	1.0200	-8.108%	8	1,727	+40.196%
2026-06-26	1.1000	1.1100	1.0500	1.1100	+11.000%	106	1,729	+28.829%
2026-06-25	1.0500	1.1000	1.0000	1.0000	+5.263%	112	1,761	+43.000%
2026-06-24	0.9100	0.9600	0.9000	0.9500	+26.667%	216	1,671	+50.526%
2026-06-23	1.0000	1.0000	0.7500	0.7500	-6.250%	2	1,873	+90.667%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-12.088%	10	1,873	+78.750%
2026-06-18	0.7700	0.9100	0.7700	0.9100	+1.111%	4	1,887	+57.143%
2026-06-17	0.9900	0.9900	0.7500	0.9000	0.000%	7	1,887	+58.889%
2026-06-16	0.9500	0.9500	0.9000	0.9000	-3.226%	6	1,887	+58.889%
2026-06-15	0.9500	0.9500	0.9300	0.9300	-11.429%	16	1,985	+53.763%
2026-06-12	1.0000	1.0500	0.9500	1.0500	+16.667%	111	1,985	+36.190%
2026-06-11	0.8000	0.9500	0.8000	0.9000	+12.500%	20	1,985	+58.889%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+11.111%	100	1,986	+78.750%
2026-06-08	0.6600	0.7200	0.6600	0.7200	+18.033%	16	2,086	+98.611%
2026-06-05	0.7000	0.8000	0.6100	0.6100	-6.154%	32	2,098	+134.426%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-10.959%	5	2,098	+120.000%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-23.158%	5	2,103	+95.890%
2026-05-29	1.0700	1.0700	0.9500	0.9500	-5.000%	51	2,103	+50.526%
2026-05-28	1.0900	1.1000	1.0000	1.0000	+3.093%	29	2,053	+43.000%
2026-05-27	0.8500	0.9700	0.8000	0.9700	+14.118%	7	2,035	+47.423%
2026-05-26	0.7700	0.8500	0.7700	0.8500	+25.000%	2	2,036	+68.235%
2026-05-22	0.5500	0.6800	0.5500	0.6800	+36.000%	288	2,038	+110.294%
2026-05-21	0.4800	0.5000	0.4000	0.5000	+11.111%	4	2,087	+186.000%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+9.756%	3	2,087	+217.778%
2026-05-18	0.4000	0.4100	0.4000	0.4100	-24.074%	146	2,085	+248.780%
2026-05-15	0.5000	0.6000	0.4500	0.5400	+28.571%	27	2,085	+164.815%
2026-05-14	0.6500	0.6500	0.4100	0.4200	-6.667%	8	2,217	+240.476%
2026-05-13	0.4500	0.5000	0.4300	0.4500	+2.273%	148	2,222	+217.778%
2026-05-12	0.4000	0.5000	0.3800	0.4400	-63.333%	184	2,222	+225.000%
2026-05-11	1.3000	1.3000	1.2000	1.2000	-20.000%	23	2,222	+19.167%
2026-05-07	1.4500	1.5000	1.4500	1.5000	+3.448%	2	2,098	-4.667%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+16.000%	11	2,100	-1.379%
2026-05-05	1.2500	1.2500	1.2500	1.2500	0.000%	1	2,097	+14.400%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+5.042%	4	2,097	+14.400%
2026-04-29	1.1900	1.1900	1.1900	1.1900	-17.931%	10	2,097	+20.168%
2026-04-27	1.4500	1.4500	1.4500	1.4500	0.000%	100	2,087	-1.379%
2026-04-23	1.3500	1.4500	1.3500	1.4500	-1.361%	106	1,989	-1.379%
2026-04-22	1.4600	1.4700	1.4600	1.4700	-10.909%	13	1,895	-2.721%
2026-04-21	1.6500	1.6500	1.6500	1.6500	+1.227%	2	1,887	-13.333%
2026-04-20	1.5500	1.6300	1.5500	1.6300	-4.118%	6	1,887	-12.270%
2026-04-17	1.6000	1.7000	1.6000	1.7000	+14.094%	26	1,882	-15.882%
2026-04-16	1.5000	1.6000	1.4900	1.4900	-0.667%	204	1,887	-4.027%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+4.167%	3	1,703	-4.667%
2026-04-14	1.3400	1.4400	1.3400	1.4400	+20.000%	3	1,706	-0.694%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-16.084%	2	1,712	+19.167%
2026-04-10	1.3700	1.4300	1.3700	1.4300	+10.000%	11	1,712	0.000%
2026-04-09	1.2500	1.3000	1.2500	1.3000	-9.091%	2	1,712	+10.000%
2026-04-08	1.2500	1.4300	1.2500	1.4300	+24.348%	2	1,710	0.000%
2026-04-07	1.1500	1.1500	1.1500	1.1500	+23.656%	2	1,710	+24.348%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-13.084%	2	1,707	+53.763%
2026-03-30	1.0700	1.0700	1.0700	1.0700	+12.632%	1	1,707	+33.645%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-20.833%	4	1,707	+50.526%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-11.111%	10	1,707	+19.167%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+13.445%	6	1,707	+5.926%
2026-03-23	1.1500	1.1900	1.1500	1.1900	+3.478%	2	1,701	+20.168%
2026-03-20	1.3200	1.3200	1.1500	1.1500	-28.125%	27	1,702	+24.348%
2026-03-17	1.5700	1.6000	1.5700	1.6000	+1.266%	4	1,716	-10.625%
2026-03-16	1.5800	1.5800	1.5800	1.5800	-4.242%	2	1,718	-9.494%
2026-03-13	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,718	-13.333%
2026-03-11	1.7500	1.7500	1.6500	1.6500	-10.326%	15	1,719	-13.333%
2026-03-10	1.6500	1.8900	1.6500	1.8400	+15.000%	31	1,727	-22.283%
2026-03-09	1.3500	1.6000	1.3300	1.6000	-9.605%	283	1,753	-10.625%
2026-03-06	1.9000	1.9000	1.7300	1.7700	-2.747%	36	1,955	-19.209%
2026-03-05	1.9000	2.0000	1.8000	1.8200	-11.220%	19	1,948	-21.429%
2026-03-04	2.0000	2.0800	2.0000	2.0500	-8.072%	63	1,959	-30.244%
2026-03-03	2.2000	2.2500	2.0000	2.2300	-4.292%	24	1,919	-35.874%
2026-03-02	2.3000	2.3300	2.3000	2.3300	-2.917%	5	1,924	-38.627%
2026-02-27	2.3500	2.4000	2.3500	2.4000	-11.111%	326	1,925	-40.417%
2026-02-26	2.7000	2.7000	2.6000	2.7000	+5.882%	40	1,982	-47.037%
2026-02-25	2.6900	2.6900	2.5500	2.5500	-7.273%	51	2,046	-43.922%
2026-02-24	2.4000	2.7700	2.4000	2.7500	+10.000%	59	2,046	-48.000%
2026-02-23	2.7900	2.7900	2.5000	2.5000	-18.301%	326	2,001	-42.800%
2026-02-20	2.7000	3.0600	2.5500	3.0600	+13.333%	132	2,119	-53.268%
2026-02-19	2.5000	2.8000	2.5000	2.7000	-4.594%	57	2,249	-47.037%
2026-02-18	2.6500	2.9800	2.6500	2.8300	+1.071%	299	2,295	-49.470%
2026-02-17	2.2700	2.8000	2.2700	2.8000	+27.273%	106	2,443	-48.929%
2026-02-13	2.2000	2.3000	2.0400	2.2000	+1.382%	35	2,513	-35.000%
2026-02-12	2.0000	2.2000	2.0000	2.1700	+9.596%	106	2,513	-34.101%
2026-02-11	2.0500	2.1000	1.9800	1.9800	-7.907%	14	2,513	-27.778%
2026-02-10	2.3000	2.3400	2.1500	2.1500	-25.862%	142	2,520	-33.488%
2026-02-09	2.5500	2.9100	2.2500	2.9000	+11.969%	437	2,455	-50.690%
2026-02-06	1.5000	2.5900	1.5000	2.5900	+61.875%	460	2,324	-44.788%
2026-02-05	1.7500	1.8000	1.6000	1.6000	-15.789%	36	2,441	-10.625%
2026-02-04	1.8000	1.9300	1.7500	1.9000	+22.581%	247	2,463	-24.737%
2026-02-03	1.6200	1.6500	1.5500	1.5500	+1.974%	53	2,447	-7.742%
2026-02-02	1.5000	1.5500	1.4200	1.5200	-1.935%	26	2,455	-5.921%
2026-01-30	1.4700	1.6500	1.4500	1.5500	+9.155%	31	2,442	-7.742%
2026-01-29	1.4000	1.4200	1.3700	1.4200	-2.069%	39	2,466	+0.704%
2026-01-28	1.6000	1.6000	1.2000	1.4500	-12.121%	226	2,447	-1.379%
2026-01-27	1.7000	1.7100	1.6000	1.6500	-1.786%	46	2,530	-13.333%
2026-01-26	1.6500	1.7000	1.6000	1.6800	+5.000%	73	2,529	-14.881%
2026-01-23	1.7000	1.7000	1.5500	1.6000	-3.030%	98	2,556	-10.625%
2026-01-22	1.6000	1.7900	1.6000	1.6500	+6.452%	165	2,554	-13.333%
2026-01-21	1.2500	1.6000	1.2400	1.5500	+26.016%	696	2,606	-7.742%
2026-01-20	1.1500	1.3500	1.1100	1.2300	+6.957%	2,657	2,474	+16.260%
2026-01-16	1.2000	1.2000	1.0800	1.1500	+1.770%	62	387	+24.348%
2026-01-15	0.9800	1.1500	0.9800	1.1300	+7.619%	37	387	+26.549%
2026-01-14	1.0500	1.0500	1.0500	1.0500	+2.941%	7	367	+36.190%
2026-01-12	0.9000	1.0200	0.9000	1.0200	-5.556%	109	360	+40.196%
2026-01-09	1.0500	1.1500	1.0500	1.0800	-22.302%	24	308	+32.407%
2026-01-08	1.1900	1.4000	1.1900	1.3900	+32.381%	93	308	+2.878%
2026-01-07	1.1500	1.1500	1.0500	1.0500	0.000%	72	301	+36.190%
2026-01-06	0.8500	1.0500	0.8500	1.0500	+20.690%	71	269	+36.190%
2026-01-05	0.8900	0.9000	0.8200	0.8700	+2.353%	56	208	+64.368%
2026-01-02	0.7500	0.9000	0.7500	0.8500	+34.921%	171	208	+68.235%
2025-12-31	0.6500	0.6500	0.6300	0.6300	-16.000%	40	56	+126.984%
2025-12-30	0.6600	0.7500	0.6600	0.7500	+66.667%	2	56	+90.667%
2025-12-29	0.4500	0.4500	0.4500	0.4500	+2.273%	10	54	+217.778%
2025-12-26	0.4400	0.4400	0.4400	0.4400	-2.222%	2	64	+225.000%
2025-12-24	0.5000	0.5000	0.4500	0.4500	0.000%	4	61	+217.778%
2025-12-23	0.4000	0.4500	0.4000	0.4500	+9.756%	41	61	+217.778%
2025-12-18	0.4100	0.4100	0.4100	0.4100	+17.143%	10	21	+248.780%
2025-12-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	25	+308.571%
2025-12-16	0.3800	0.3800	0.3500	0.3500	0.000%	4	26	+308.571%
2025-12-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	30	+308.571%
2025-12-12	0.4000	0.4000	0.3500	0.3500	0.000%	3	30	+308.571%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	31	+308.571%
2025-12-10	0.4000	0.4000	0.3800	0.4000	+14.286%	14	31	+257.500%
2025-12-09	0.3500	0.3500	0.3500	0.3500	-10.256%	1	24	+308.571%
2025-12-08	0.3800	0.4000	0.3800	0.3900	-13.333%	3	24	+266.667%
2025-12-04	0.4500	0.4500	0.4500	0.4500	-10.000%	1	23	+217.778%
2025-12-03	0.4800	0.5000	0.4800	0.5000	0.000%	4	22	+186.000%
2025-12-02	0.5000	0.5000	0.5000	0.5000	+6.383%	2	23	+186.000%
2025-12-01	0.4700	0.4700	0.4700	0.4700	+4.444%	1	21	+204.255%
2025-11-28	0.4500	0.4500	0.4500	0.4500	0.000%	2	21	+217.778%
2025-11-25	0.4000	0.5000	0.4000	0.4500	+28.571%	19	19	+217.778%
2025-11-24	0.4000	0.4000	0.3500	0.3500	0.000%	4	3	+308.571%