Dark

UA20270115C5
UA Jan 15 2027 5.00 Call (UA270115C00005000)
option OPRA

EOD

Jul 1, 2026

1.88+13.939%(+0.23)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	1.9200	1.7600	1.8800	+13.939%	28	4,716	0.000%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+3.774%	2	4,695	+13.939%
2026-06-29	1.5900	1.5900	1.5900	1.5900	-2.454%	1	4,693	+18.239%
2026-06-26	1.4500	1.6500	1.4500	1.6300	+3.822%	48	4,694	+15.337%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+4.667%	4	4,687	+19.745%
2026-06-24	1.4200	1.5200	1.4200	1.5000	+11.111%	34	4,691	+25.333%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-11.184%	120	4,657	+39.259%
2026-06-18	1.4500	1.5200	1.4500	1.5200	+4.828%	214	4,850	+23.684%
2026-06-17	1.4400	1.4500	1.4400	1.4500	-2.685%	21	4,850	+29.655%
2026-06-16	1.5300	1.6500	1.4900	1.4900	-6.875%	22	4,850	+26.174%
2026-06-15	1.6000	1.6000	1.6000	1.6000	+3.226%	1	4,847	+17.500%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+6.164%	10	4,847	+21.290%
2026-06-11	1.4000	1.4600	1.4000	1.4600	+12.308%	23	4,847	+28.767%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+8.333%	1	4,837	+44.615%
2026-06-05	1.2000	1.2000	1.2000	1.2000	0.000%	4	4,837	+56.667%
2026-06-04	1.2500	1.2500	1.2000	1.2000	-7.692%	13	4,837	+56.667%
2026-06-01	1.3500	1.3600	1.3000	1.3000	-18.750%	14	4,841	+44.615%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+3.226%	200	4,835	+17.500%
2026-05-28	1.5500	1.6000	1.5000	1.5500	+4.027%	31	4,635	+21.290%
2026-05-27	1.3100	1.4900	1.3100	1.4900	+28.448%	25	4,654	+26.174%
2026-05-22	1.1000	1.1600	1.1000	1.1600	+7.407%	6	4,679	+62.069%
2026-05-21	1.0800	1.0800	1.0800	1.0800	+8.000%	7	4,675	+74.074%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+5.263%	50	4,675	+88.000%
2026-05-19	0.9900	1.0100	0.9500	0.9500	0.000%	39	4,621	+97.895%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-5.000%	45	4,621	+97.895%
2026-05-15	1.0000	1.0000	0.9600	1.0000	+5.263%	44	4,621	+88.000%
2026-05-14	0.9000	0.9500	0.9000	0.9500	+5.556%	4	4,618	+97.895%
2026-05-13	0.8000	1.0000	0.8000	0.9000	-10.000%	30	4,619	+108.889%
2026-05-12	0.8000	1.0000	0.8000	1.0000	-41.176%	134	4,619	+88.000%
2026-05-11	1.8500	1.8500	1.7000	1.7000	-11.458%	6	4,619	+10.588%
2026-05-07	1.9200	1.9200	1.9200	1.9200	0.000%	2	4,594	-2.083%
2026-05-06	1.9200	1.9200	1.9200	1.9200	+12.941%	8	4,596	-2.083%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-5.556%	1	4,604	+10.588%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+9.091%	1	4,604	+4.444%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-11.765%	10	4,605	+13.939%
2026-04-28	1.8600	1.8700	1.8600	1.8700	+6.857%	20	4,605	+0.535%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.339%	2	4,605	+7.429%
2026-04-24	1.7100	1.7100	1.7100	1.7100	-2.841%	40	4,607	+9.942%
2026-04-23	1.7800	1.7800	1.7600	1.7600	-21.778%	10	4,647	+6.818%
2026-04-21	2.1000	2.2500	2.1000	2.2500	+12.500%	34	4,637	-16.444%
2026-04-20	2.2000	2.2500	2.0000	2.0000	-1.478%	21	4,637	-6.000%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+1.500%	20	4,618	-7.389%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+21.212%	1	4,618	-6.000%
2026-04-13	1.6500	1.6500	1.6500	1.6500	0.000%	4	4,618	+13.939%
2026-04-09	1.6800	1.6800	1.5500	1.6500	-2.941%	22	4,622	+13.939%
2026-04-08	1.7000	1.7500	1.6500	1.7000	+13.333%	27	4,603	+10.588%
2026-04-07	1.5000	1.5000	1.5000	1.5000	0.000%	1	4,588	+25.333%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,589	+25.333%
2026-03-31	1.7000	1.7000	1.5500	1.5500	+5.442%	51	4,588	+21.290%
2026-03-30	1.4700	1.4700	1.4700	1.4700	-2.000%	10	4,637	+27.891%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-9.091%	20	4,627	+25.333%
2026-03-26	1.6300	1.6900	1.6300	1.6500	-2.941%	13	4,647	+13.939%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-5.028%	1	4,645	+10.588%
2026-03-23	1.7500	1.7900	1.7500	1.7900	+14.744%	6	4,646	+5.028%
2026-03-20	1.4000	1.5600	1.4000	1.5600	+4.000%	2	4,650	+20.513%
2026-03-19	1.7000	1.7000	1.5000	1.5000	-18.478%	17	4,650	+25.333%
2026-03-17	1.8500	1.8500	1.8400	1.8400	-5.641%	111	4,661	+2.174%
2026-03-16	1.9500	1.9500	1.9500	1.9500	0.000%	3	4,552	-3.590%
2026-03-13	2.2500	2.2500	1.9500	1.9500	-2.500%	104	4,551	-3.590%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-2.439%	20	4,648	-6.000%
2026-03-11	2.2700	2.2700	2.0500	2.0500	-8.889%	3	4,668	-8.293%
2026-03-10	2.2200	2.2500	2.2200	2.2500	+25.000%	6	4,666	-16.444%
2026-03-09	1.7000	1.8200	1.7000	1.8000	-17.051%	18	4,668	+4.444%
2026-03-06	2.1500	2.1700	2.1500	2.1700	+0.463%	3	4,683	-13.364%
2026-03-05	2.1500	2.1600	2.1500	2.1600	-10.000%	9	4,682	-12.963%
2026-03-04	2.3700	2.4400	2.3600	2.4000	-5.882%	14	4,689	-21.667%
2026-03-03	2.3500	2.5500	2.3500	2.5500	-5.556%	168	4,700	-26.275%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-0.735%	10	4,858	-30.370%
2026-02-26	2.9500	3.1000	2.7200	2.7200	-6.207%	22	4,848	-30.882%
2026-02-25	3.0100	3.1000	2.9000	2.9000	+3.571%	8	4,848	-35.172%
2026-02-24	3.0000	3.0000	2.8000	2.8000	-6.667%	3	4,848	-32.857%
2026-02-23	3.3000	3.3000	2.9000	3.0000	-9.091%	55	4,849	-37.333%
2026-02-20	3.0200	3.3000	3.0200	3.3000	+9.272%	64	4,904	-43.030%
2026-02-19	2.9800	3.0200	2.9500	3.0200	-2.581%	81	4,951	-37.748%
2026-02-18	3.0500	3.3000	3.0500	3.1000	0.000%	26	4,966	-39.355%
2026-02-17	3.2000	3.2000	2.8500	3.1000	+21.569%	68	4,983	-39.355%
2026-02-13	2.4500	2.5500	2.4500	2.5500	+3.239%	6	4,927	-26.275%
2026-02-12	2.4500	2.5600	2.4500	2.4700	+6.926%	64	4,927	-23.887%
2026-02-11	2.4000	2.4000	2.3000	2.3100	-7.600%	107	4,982	-18.615%
2026-02-10	2.8000	2.8000	2.5000	2.5000	-21.136%	269	5,086	-24.800%
2026-02-09	2.8800	3.2000	2.8800	3.1700	+10.453%	253	5,042	-40.694%
2026-02-06	2.2000	2.8700	2.1800	2.8700	+49.479%	317	5,273	-34.495%
2026-02-05	2.0000	2.0000	1.9000	1.9200	-12.727%	28	5,400	-2.083%
2026-02-04	2.1000	2.2500	2.0000	2.2000	+17.021%	77	5,422	-14.545%
2026-02-03	1.8500	2.0900	1.8500	1.8800	+4.444%	21	5,439	0.000%
2026-02-02	1.8500	1.9500	1.8000	1.8000	-5.263%	32	5,441	+4.444%
2026-01-30	1.8000	1.9000	1.8000	1.9000	+8.571%	36	5,412	-1.053%
2026-01-29	1.8000	1.8000	1.7100	1.7500	-1.685%	34	5,392	+7.429%
2026-01-28	2.1000	2.1000	1.7400	1.7800	-10.101%	252	5,367	+5.618%
2026-01-27	2.0000	2.0500	1.9000	1.9800	-1.000%	32	5,288	-5.051%
2026-01-26	1.9000	2.2500	1.9000	2.0000	+2.564%	37	5,297	-6.000%
2026-01-23	1.4500	1.9700	1.4500	1.9500	0.000%	99	5,303	-3.590%
2026-01-22	2.0000	2.0500	1.9400	1.9500	+4.278%	115	5,343	-3.590%
2026-01-21	1.6500	1.9200	1.6500	1.8700	+27.211%	199	5,333	+0.535%
2026-01-20	1.5000	1.6500	1.4700	1.4700	-2.000%	63	5,192	+27.891%
2026-01-16	1.5500	1.5500	1.5000	1.5000	+3.448%	17	5,144	+25.333%
2026-01-15	1.4400	1.5400	1.4000	1.4500	-0.685%	40	5,144	+29.655%
2026-01-14	1.4000	1.4600	1.3000	1.4600	+4.286%	129	5,154	+28.767%
2026-01-13	1.3500	1.4700	1.3200	1.4000	+3.704%	47	5,169	+34.286%
2026-01-12	1.4000	1.4500	1.2500	1.3500	-6.897%	581	5,145	+39.259%
2026-01-09	1.6500	1.8000	1.3900	1.4500	-14.706%	269	4,634	+29.655%
2026-01-08	1.4000	1.7200	1.4000	1.7000	+21.429%	1,376	4,622	+10.588%
2026-01-07	1.4000	1.5000	1.4000	1.4000	+3.704%	173	3,930	+34.286%
2026-01-06	1.2500	1.5000	1.1500	1.3500	+10.656%	396	3,781	+39.259%
2026-01-05	1.0400	1.2500	1.0400	1.2200	+6.087%	117	3,496	+54.098%
2026-01-02	0.9500	1.2300	0.9500	1.1500	+15.000%	93	3,496	+63.478%
2025-12-31	1.1500	1.1500	0.9500	1.0000	-4.762%	172	3,351	+88.000%
2025-12-30	0.9500	1.1000	0.9000	1.0500	+31.250%	947	3,351	+79.048%
2025-12-29	0.9000	0.9000	0.7500	0.8000	+6.667%	123	3,576	+135.000%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-6.250%	51	3,458	+150.667%
2025-12-24	0.8000	0.8000	0.7500	0.8000	+6.667%	38	3,377	+135.000%
2025-12-23	0.7500	0.7500	0.7400	0.7500	+7.143%	109	3,377	+150.667%
2025-12-22	0.7500	0.7500	0.7000	0.7000	-4.110%	6	3,351	+168.571%
2025-12-19	0.7300	0.7300	0.7300	0.7300	-2.667%	100	3,346	+157.534%
2025-12-18	0.7500	0.7500	0.7500	0.7500	+25.000%	200	3,276	+150.667%
2025-12-17	0.6900	0.6900	0.6000	0.6000	0.000%	557	3,062	+213.333%
2025-12-15	0.6000	0.6300	0.6000	0.6000	-14.286%	51	2,995	+213.333%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,045	+168.571%
2025-12-10	0.7200	0.7200	0.7200	0.7200	+28.571%	1	3,044	+161.111%
2025-12-09	0.5000	0.7000	0.5000	0.5600	-20.000%	106	3,045	+235.714%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,939	+168.571%
2025-12-05	0.7500	0.7500	0.6800	0.7500	+5.634%	196	2,939	+150.667%
2025-12-04	0.7900	0.7900	0.7100	0.7100	-11.250%	20	2,843	+164.789%
2025-12-03	0.8500	0.8500	0.7200	0.8000	+14.286%	297	2,833	+135.000%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-11.392%	13	2,539	+168.571%
2025-12-01	0.7500	0.7900	0.7500	0.7900	+2.597%	4	2,539	+137.975%
2025-11-28	0.9000	0.9000	0.7700	0.7700	-6.098%	7	2,537	+144.156%
2025-11-26	0.8000	0.8200	0.7900	0.8200	+12.329%	122	2,410	+129.268%
2025-11-25	0.7500	0.7500	0.7000	0.7300	+8.955%	204	2,410	+157.534%
2025-11-24	0.6700	0.6700	0.6700	0.6700	+3.077%	4	2,215	+180.597%
2025-11-21	0.6000	0.6500	0.6000	0.6500	+8.333%	105	2,211	+189.231%
2025-11-20	0.6400	0.7000	0.6000	0.6000	-3.226%	21	2,111	+213.333%
2025-11-19	0.6000	0.6200	0.6000	0.6200	-11.429%	136	2,100	+203.226%
2025-11-18	0.6200	0.7000	0.6200	0.7000	+7.692%	216	2,235	+168.571%
2025-11-17	0.6800	0.6800	0.6500	0.6500	-27.778%	12	2,085	+189.231%
2025-11-14	0.8000	0.9000	0.8000	0.9000	+12.500%	121	2,073	+108.889%
2025-11-13	0.8000	0.8000	0.8000	0.8000	-4.762%	10	1,952	+135.000%
2025-11-12	0.8400	0.8400	0.8400	0.8400	+2.439%	1	1,942	+123.810%
2025-11-11	0.8100	0.8200	0.7900	0.8200	+9.333%	71	1,942	+129.268%
2025-11-10	0.8500	0.8500	0.7500	0.7500	-6.250%	7	1,977	+150.667%
2025-11-06	0.9000	0.9000	0.7000	0.8000	-5.882%	24	1,974	+135.000%
2025-11-05	0.8000	0.8500	0.8000	0.8500	+13.333%	6	1,953	+121.176%
2025-11-04	0.7700	0.8100	0.7500	0.7500	-11.765%	13	1,947	+150.667%
2025-11-03	1.0000	1.0000	0.8500	0.8500	+1.190%	13	1,942	+121.176%
2025-10-31	0.8000	0.8400	0.8000	0.8400	-2.326%	111	1,942	+123.810%
2025-10-30	0.8500	0.9000	0.8500	0.8600	-4.444%	204	1,833	+118.605%
2025-10-29	0.9500	0.9700	0.8600	0.9000	-8.163%	610	1,629	+108.889%
2025-10-28	0.9700	1.0000	0.9700	0.9800	-2.000%	81	1,135	+91.837%
2025-10-27	1.0500	1.1100	1.0000	1.0000	-9.091%	38	1,124	+88.000%
2025-10-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,124	+70.909%
2025-10-23	1.0300	1.1000	1.0000	1.1000	+4.762%	24	1,124	+70.909%
2025-10-22	1.0500	1.0500	0.9500	1.0500	+1.942%	13	1,106	+79.048%
2025-10-21	1.0000	1.1000	0.9000	1.0300	+3.000%	236	1,109	+82.524%
2025-10-20	1.0500	1.1000	1.0000	1.0000	0.000%	15	874	+88.000%
2025-10-17	0.9800	1.0000	0.9800	1.0000	-1.961%	102	863	+88.000%
2025-10-16	1.0000	1.0200	1.0000	1.0200	+2.000%	5	762	+84.314%
2025-10-15	1.1000	1.1000	1.0000	1.0000	-4.762%	2	761	+88.000%
2025-10-14	1.2500	1.2500	1.0500	1.0500	+2.941%	84	762	+79.048%
2025-10-13	1.0500	1.0500	1.0200	1.0200	+2.000%	5	682	+84.314%
2025-10-10	1.1000	1.1000	1.0000	1.0000	-9.091%	204	677	+88.000%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+4.762%	100	473	+70.909%
2025-10-08	1.1200	1.1200	1.0500	1.0500	-4.545%	33	383	+79.048%
2025-10-07	1.2000	1.2000	1.1000	1.1000	-3.509%	2	360	+70.909%
2025-10-06	1.1700	1.1700	1.1400	1.1400	-5.000%	8	359	+64.912%
2025-10-02	1.1700	1.2000	1.1700	1.2000	+4.348%	12	366	+56.667%
2025-10-01	1.1700	1.1800	1.1300	1.1500	+5.505%	11	355	+63.478%
2025-09-30	1.1000	1.1000	1.0900	1.0900	-15.504%	40	344	+72.477%
2025-09-29	1.1500	1.2900	1.1500	1.2900	+7.500%	11	383	+45.736%
2025-09-26	1.1300	1.2000	1.1300	1.2000	+20.000%	31	372	+56.667%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-9.091%	100	341	+88.000%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+4.762%	100	241	+70.909%
2025-09-23	1.1000	1.1000	1.0500	1.0500	-1.869%	26	141	+79.048%
2025-09-22	1.0700	1.1500	1.0600	1.0700	-14.400%	22	123	+75.701%
2025-09-19	1.0400	1.2500	1.0400	1.2500	+10.619%	57	101	+50.400%
2025-09-18	1.1300	1.1300	1.1300	1.1300	-1.739%	30	48	+66.372%
2025-09-17	1.1400	1.1500	1.1400	1.1500	+15.000%	9	18	+63.478%
2025-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	11	11	+88.000%