Dark

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

EOD

Oct 1, 2026

0.3700+32.143%(+0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3700	0.2800	0.3700	+32.143%	17	5,589	0.000%
2026-09-30	0.2700	0.3000	0.2700	0.2800	+12.000%	40	5,579	+32.143%
2026-09-29	0.3200	0.3200	0.2500	0.2500	-16.667%	8	5,559	+48.000%
2026-09-28	0.2900	0.3000	0.2900	0.3000	0.000%	8	5,559	+23.333%
2026-09-25	0.3500	0.3500	0.3000	0.3000	-25.000%	213	5,545	+23.333%
2026-09-24	0.3900	0.4000	0.3000	0.4000	+14.286%	277	5,348	-7.500%
2026-09-23	0.3500	0.3500	0.3500	0.3500	-46.154%	7	5,086	+5.714%
2026-09-22	0.4500	0.6500	0.4500	0.6500	+20.370%	7	5,079	-43.077%
2026-09-21	0.5000	0.5400	0.4700	0.5400	-10.000%	14	5,074	-31.481%
2026-09-18	0.5500	0.6000	0.5500	0.6000	-10.448%	203	5,065	-38.333%
2026-09-14	0.6500	0.6900	0.6500	0.6700	+3.077%	160	5,066	-44.776%
2026-09-11	0.6500	0.6500	0.6500	0.6500	+18.182%	11	4,904	-43.077%
2026-09-10	0.5000	0.5500	0.5000	0.5500	-15.385%	41	4,914	-32.727%
2026-09-08	0.6700	0.7200	0.6500	0.6500	-10.959%	216	4,913	-43.077%
2026-09-03	0.7700	0.8500	0.7200	0.7300	+4.286%	53	5,093	-49.315%
2026-09-02	0.7000	0.7000	0.6700	0.7000	+16.667%	210	5,103	-47.143%
2026-09-01	0.6200	0.6200	0.6000	0.6000	-7.692%	206	4,900	-38.333%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-7.143%	23	4,718	-43.077%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,710	-47.143%
2026-08-27	0.7100	0.7100	0.6500	0.6500	-10.959%	17	4,709	-43.077%
2026-08-25	0.7500	0.7500	0.7300	0.7300	-10.976%	100	4,697	-49.315%
2026-08-24	0.8300	0.8300	0.8200	0.8200	-4.651%	100	4,692	-54.878%
2026-08-21	0.8000	0.8600	0.8000	0.8600	+7.500%	120	4,669	-56.977%
2026-08-20	0.7600	0.8000	0.7600	0.8000	0.000%	35	4,668	-53.750%
2026-08-19	0.8200	0.8200	0.7400	0.8000	-4.762%	310	4,633	-53.750%
2026-08-17	0.7000	0.8400	0.7000	0.8400	-1.176%	10	4,881	-55.952%
2026-08-14	0.9000	0.9500	0.8500	0.8500	-10.526%	26	4,881	-56.471%
2026-08-13	0.9000	0.9500	0.9000	0.9500	+10.465%	13	4,863	-61.053%
2026-08-12	0.9100	0.9100	0.8500	0.8600	-4.444%	28	4,860	-56.977%
2026-08-11	1.0500	1.0500	0.9000	0.9000	-21.739%	485	4,840	-58.889%
2026-08-10	1.1600	1.1600	1.1000	1.1500	-25.806%	131	4,377	-67.826%
2026-08-07	1.2000	1.6500	1.1500	1.5500	-27.907%	290	4,290	-76.129%
2026-08-04	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4,165	-82.791%
2026-08-03	2.0000	2.0000	2.0000	2.0000	+1.010%	200	4,164	-81.500%
2026-07-31	1.9500	1.9800	1.8500	1.9800	-7.477%	53	3,964	-81.313%
2026-07-24	2.1400	2.1400	2.1400	2.1400	+6.468%	2	4,014	-82.710%
2026-07-23	2.3000	2.3000	1.9000	2.0100	-19.600%	25	4,015	-81.592%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-1.961%	10	4,038	-85.200%
2026-07-21	2.5500	2.5500	2.5500	2.5500	+2.410%	1	4,043	-85.490%
2026-07-20	2.6000	2.6000	2.4600	2.4900	-0.400%	11	4,044	-85.141%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+2.041%	400	4,042	-85.200%
2026-07-16	2.0000	2.4500	2.0000	2.4500	+8.889%	212	4,442	-84.898%
2026-07-15	2.2500	2.2500	2.0000	2.2500	+5.140%	110	4,432	-83.556%
2026-07-10	2.1000	2.1400	2.1000	2.1400	+12.632%	21	4,335	-82.710%
2026-07-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1	4,356	-80.526%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-12.195%	1	4,356	-79.444%
2026-07-07	2.2000	2.2000	1.9800	2.0500	-6.818%	1,521	4,357	-81.951%
2026-07-06	2.0000	2.2300	2.0000	2.2000	+15.183%	74	4,717	-83.182%
2026-07-02	1.9100	1.9100	1.9100	1.9100	+1.596%	5	4,716	-80.628%
2026-07-01	1.9000	1.9200	1.7600	1.8800	+13.939%	28	4,716	-80.319%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+3.774%	2	4,695	-77.576%
2026-06-29	1.5900	1.5900	1.5900	1.5900	-2.454%	1	4,693	-76.730%
2026-06-26	1.4500	1.6500	1.4500	1.6300	+3.822%	48	4,694	-77.301%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+4.667%	4	4,687	-76.433%
2026-06-24	1.4200	1.5200	1.4200	1.5000	+11.111%	34	4,691	-75.333%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-11.184%	120	4,657	-72.593%
2026-06-18	1.4500	1.5200	1.4500	1.5200	+4.828%	214	4,850	-75.658%
2026-06-17	1.4400	1.4500	1.4400	1.4500	-2.685%	21	4,850	-74.483%
2026-06-16	1.5300	1.6500	1.4900	1.4900	-6.875%	22	4,850	-75.168%
2026-06-15	1.6000	1.6000	1.6000	1.6000	+3.226%	1	4,847	-76.875%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+6.164%	10	4,847	-76.129%
2026-06-11	1.4000	1.4600	1.4000	1.4600	+12.308%	23	4,847	-74.658%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+8.333%	1	4,837	-71.538%
2026-06-05	1.2000	1.2000	1.2000	1.2000	0.000%	4	4,837	-69.167%
2026-06-04	1.2500	1.2500	1.2000	1.2000	-7.692%	13	4,837	-69.167%
2026-06-01	1.3500	1.3600	1.3000	1.3000	-18.750%	14	4,841	-71.538%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+3.226%	200	4,835	-76.875%
2026-05-28	1.5500	1.6000	1.5000	1.5500	+4.027%	31	4,635	-76.129%
2026-05-27	1.3100	1.4900	1.3100	1.4900	+28.448%	25	4,654	-75.168%
2026-05-22	1.1000	1.1600	1.1000	1.1600	+7.407%	6	4,679	-68.103%
2026-05-21	1.0800	1.0800	1.0800	1.0800	+8.000%	7	4,675	-65.741%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+5.263%	50	4,675	-63.000%
2026-05-19	0.9900	1.0100	0.9500	0.9500	0.000%	39	4,621	-61.053%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-5.000%	45	4,621	-61.053%
2026-05-15	1.0000	1.0000	0.9600	1.0000	+5.263%	44	4,621	-63.000%
2026-05-14	0.9000	0.9500	0.9000	0.9500	+5.556%	4	4,618	-61.053%
2026-05-13	0.8000	1.0000	0.8000	0.9000	-10.000%	30	4,619	-58.889%
2026-05-12	0.8000	1.0000	0.8000	1.0000	-41.176%	134	4,619	-63.000%
2026-05-11	1.8500	1.8500	1.7000	1.7000	-11.458%	6	4,619	-78.235%
2026-05-07	1.9200	1.9200	1.9200	1.9200	0.000%	2	4,594	-80.729%
2026-05-06	1.9200	1.9200	1.9200	1.9200	+12.941%	8	4,596	-80.729%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-5.556%	1	4,604	-78.235%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+9.091%	1	4,604	-79.444%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-11.765%	10	4,605	-77.576%
2026-04-28	1.8600	1.8700	1.8600	1.8700	+6.857%	20	4,605	-80.214%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.339%	2	4,605	-78.857%
2026-04-24	1.7100	1.7100	1.7100	1.7100	-2.841%	40	4,607	-78.363%
2026-04-23	1.7800	1.7800	1.7600	1.7600	-21.778%	10	4,647	-78.977%
2026-04-21	2.1000	2.2500	2.1000	2.2500	+12.500%	34	4,637	-83.556%
2026-04-20	2.2000	2.2500	2.0000	2.0000	-1.478%	21	4,637	-81.500%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+1.500%	20	4,618	-81.773%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+21.212%	1	4,618	-81.500%
2026-04-13	1.6500	1.6500	1.6500	1.6500	0.000%	4	4,618	-77.576%
2026-04-09	1.6800	1.6800	1.5500	1.6500	-2.941%	22	4,622	-77.576%
2026-04-08	1.7000	1.7500	1.6500	1.7000	+13.333%	27	4,603	-78.235%
2026-04-07	1.5000	1.5000	1.5000	1.5000	0.000%	1	4,588	-75.333%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-3.226%	1	4,589	-75.333%
2026-03-31	1.7000	1.7000	1.5500	1.5500	+5.442%	51	4,588	-76.129%
2026-03-30	1.4700	1.4700	1.4700	1.4700	-2.000%	10	4,637	-74.830%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-9.091%	20	4,627	-75.333%
2026-03-26	1.6300	1.6900	1.6300	1.6500	-2.941%	13	4,647	-77.576%
2026-03-24	1.7000	1.7000	1.7000	1.7000	-5.028%	1	4,645	-78.235%
2026-03-23	1.7500	1.7900	1.7500	1.7900	+14.744%	6	4,646	-79.330%
2026-03-20	1.4000	1.5600	1.4000	1.5600	+4.000%	2	4,650	-76.282%
2026-03-19	1.7000	1.7000	1.5000	1.5000	-18.478%	17	4,650	-75.333%
2026-03-17	1.8500	1.8500	1.8400	1.8400	-5.641%	111	4,661	-79.891%
2026-03-16	1.9500	1.9500	1.9500	1.9500	0.000%	3	4,552	-81.026%
2026-03-13	2.2500	2.2500	1.9500	1.9500	-2.500%	104	4,551	-81.026%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-2.439%	20	4,648	-81.500%
2026-03-11	2.2700	2.2700	2.0500	2.0500	-8.889%	3	4,668	-81.951%
2026-03-10	2.2200	2.2500	2.2200	2.2500	+25.000%	6	4,666	-83.556%
2026-03-09	1.7000	1.8200	1.7000	1.8000	-17.051%	18	4,668	-79.444%
2026-03-06	2.1500	2.1700	2.1500	2.1700	+0.463%	3	4,683	-82.949%
2026-03-05	2.1500	2.1600	2.1500	2.1600	-10.000%	9	4,682	-82.870%
2026-03-04	2.3700	2.4400	2.3600	2.4000	-5.882%	14	4,689	-84.583%
2026-03-03	2.3500	2.5500	2.3500	2.5500	-5.556%	168	4,700	-85.490%
2026-03-02	2.7000	2.7000	2.7000	2.7000	-0.735%	10	4,858	-86.296%
2026-02-26	2.9500	3.1000	2.7200	2.7200	-6.207%	22	4,848	-86.397%
2026-02-25	3.0100	3.1000	2.9000	2.9000	+3.571%	8	4,848	-87.241%
2026-02-24	3.0000	3.0000	2.8000	2.8000	-6.667%	3	4,848	-86.786%
2026-02-23	3.3000	3.3000	2.9000	3.0000	-9.091%	55	4,849	-87.667%
2026-02-20	3.0200	3.3000	3.0200	3.3000	+9.272%	64	4,904	-88.788%
2026-02-19	2.9800	3.0200	2.9500	3.0200	-2.581%	81	4,951	-87.748%
2026-02-18	3.0500	3.3000	3.0500	3.1000	0.000%	26	4,966	-88.065%
2026-02-17	3.2000	3.2000	2.8500	3.1000	+21.569%	68	4,983	-88.065%
2026-02-13	2.4500	2.5500	2.4500	2.5500	+3.239%	6	4,927	-85.490%
2026-02-12	2.4500	2.5600	2.4500	2.4700	+6.926%	64	4,927	-85.020%
2026-02-11	2.4000	2.4000	2.3000	2.3100	-7.600%	107	4,982	-83.983%
2026-02-10	2.8000	2.8000	2.5000	2.5000	-21.136%	269	5,086	-85.200%
2026-02-09	2.8800	3.2000	2.8800	3.1700	+10.453%	253	5,042	-88.328%
2026-02-06	2.2000	2.8700	2.1800	2.8700	+49.479%	317	5,273	-87.108%
2026-02-05	2.0000	2.0000	1.9000	1.9200	-12.727%	28	5,400	-80.729%
2026-02-04	2.1000	2.2500	2.0000	2.2000	+17.021%	77	5,422	-83.182%
2026-02-03	1.8500	2.0900	1.8500	1.8800	+4.444%	21	5,439	-80.319%
2026-02-02	1.8500	1.9500	1.8000	1.8000	-5.263%	32	5,441	-79.444%
2026-01-30	1.8000	1.9000	1.8000	1.9000	+8.571%	36	5,412	-80.526%
2026-01-29	1.8000	1.8000	1.7100	1.7500	-1.685%	34	5,392	-78.857%
2026-01-28	2.1000	2.1000	1.7400	1.7800	-10.101%	252	5,367	-79.213%
2026-01-27	2.0000	2.0500	1.9000	1.9800	-1.000%	32	5,288	-81.313%
2026-01-26	1.9000	2.2500	1.9000	2.0000	+2.564%	37	5,297	-81.500%
2026-01-23	1.4500	1.9700	1.4500	1.9500	0.000%	99	5,303	-81.026%
2026-01-22	2.0000	2.0500	1.9400	1.9500	+4.278%	115	5,343	-81.026%
2026-01-21	1.6500	1.9200	1.6500	1.8700	+27.211%	199	5,333	-80.214%
2026-01-20	1.5000	1.6500	1.4700	1.4700	-2.000%	63	5,192	-74.830%
2026-01-16	1.5500	1.5500	1.5000	1.5000	+3.448%	17	5,144	-75.333%
2026-01-15	1.4400	1.5400	1.4000	1.4500	-0.685%	40	5,144	-74.483%
2026-01-14	1.4000	1.4600	1.3000	1.4600	+4.286%	129	5,154	-74.658%
2026-01-13	1.3500	1.4700	1.3200	1.4000	+3.704%	47	5,169	-73.571%
2026-01-12	1.4000	1.4500	1.2500	1.3500	-6.897%	581	5,145	-72.593%
2026-01-09	1.6500	1.8000	1.3900	1.4500	-14.706%	269	4,634	-74.483%
2026-01-08	1.4000	1.7200	1.4000	1.7000	+21.429%	1,376	4,622	-78.235%
2026-01-07	1.4000	1.5000	1.4000	1.4000	+3.704%	173	3,930	-73.571%
2026-01-06	1.2500	1.5000	1.1500	1.3500	+10.656%	396	3,781	-72.593%
2026-01-05	1.0400	1.2500	1.0400	1.2200	+6.087%	117	3,496	-69.672%
2026-01-02	0.9500	1.2300	0.9500	1.1500	+15.000%	93	3,496	-67.826%
2025-12-31	1.1500	1.1500	0.9500	1.0000	-4.762%	172	3,351	-63.000%
2025-12-30	0.9500	1.1000	0.9000	1.0500	+31.250%	947	3,351	-64.762%
2025-12-29	0.9000	0.9000	0.7500	0.8000	+6.667%	123	3,576	-53.750%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-6.250%	51	3,458	-50.667%
2025-12-24	0.8000	0.8000	0.7500	0.8000	+6.667%	38	3,377	-53.750%
2025-12-23	0.7500	0.7500	0.7400	0.7500	+7.143%	109	3,377	-50.667%
2025-12-22	0.7500	0.7500	0.7000	0.7000	-4.110%	6	3,351	-47.143%
2025-12-19	0.7300	0.7300	0.7300	0.7300	-2.667%	100	3,346	-49.315%
2025-12-18	0.7500	0.7500	0.7500	0.7500	+25.000%	200	3,276	-50.667%
2025-12-17	0.6900	0.6900	0.6000	0.6000	0.000%	557	3,062	-38.333%
2025-12-15	0.6000	0.6300	0.6000	0.6000	-14.286%	51	2,995	-38.333%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,045	-47.143%
2025-12-10	0.7200	0.7200	0.7200	0.7200	+28.571%	1	3,044	-48.611%
2025-12-09	0.5000	0.7000	0.5000	0.5600	-20.000%	106	3,045	-33.929%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,939	-47.143%
2025-12-05	0.7500	0.7500	0.6800	0.7500	+5.634%	196	2,939	-50.667%
2025-12-04	0.7900	0.7900	0.7100	0.7100	-11.250%	20	2,843	-47.887%
2025-12-03	0.8500	0.8500	0.7200	0.8000	+14.286%	297	2,833	-53.750%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-11.392%	13	2,539	-47.143%
2025-12-01	0.7500	0.7900	0.7500	0.7900	+2.597%	4	2,539	-53.165%
2025-11-28	0.9000	0.9000	0.7700	0.7700	-6.098%	7	2,537	-51.948%
2025-11-26	0.8000	0.8200	0.7900	0.8200	+12.329%	122	2,410	-54.878%
2025-11-25	0.7500	0.7500	0.7000	0.7300	+8.955%	204	2,410	-49.315%
2025-11-24	0.6700	0.6700	0.6700	0.6700	+3.077%	4	2,215	-44.776%
2025-11-21	0.6000	0.6500	0.6000	0.6500	+8.333%	105	2,211	-43.077%
2025-11-20	0.6400	0.7000	0.6000	0.6000	-3.226%	21	2,111	-38.333%
2025-11-19	0.6000	0.6200	0.6000	0.6200	-11.429%	136	2,100	-40.323%
2025-11-18	0.6200	0.7000	0.6200	0.7000	+7.692%	216	2,235	-47.143%
2025-11-17	0.6800	0.6800	0.6500	0.6500	-27.778%	12	2,085	-43.077%
2025-11-14	0.8000	0.9000	0.8000	0.9000	+12.500%	121	2,073	-58.889%
2025-11-13	0.8000	0.8000	0.8000	0.8000	-4.762%	10	1,952	-53.750%
2025-11-12	0.8400	0.8400	0.8400	0.8400	+2.439%	1	1,942	-55.952%
2025-11-11	0.8100	0.8200	0.7900	0.8200	+9.333%	71	1,942	-54.878%
2025-11-10	0.8500	0.8500	0.7500	0.7500	-6.250%	7	1,977	-50.667%
2025-11-06	0.9000	0.9000	0.7000	0.8000	-5.882%	24	1,974	-53.750%
2025-11-05	0.8000	0.8500	0.8000	0.8500	+13.333%	6	1,953	-56.471%
2025-11-04	0.7700	0.8100	0.7500	0.7500	-11.765%	13	1,947	-50.667%
2025-11-03	1.0000	1.0000	0.8500	0.8500	+1.190%	13	1,942	-56.471%
2025-10-31	0.8000	0.8400	0.8000	0.8400	-2.326%	111	1,942	-55.952%
2025-10-30	0.8500	0.9000	0.8500	0.8600	-4.444%	204	1,833	-56.977%
2025-10-29	0.9500	0.9700	0.8600	0.9000	-8.163%	610	1,629	-58.889%
2025-10-28	0.9700	1.0000	0.9700	0.9800	-2.000%	81	1,135	-62.245%
2025-10-27	1.0500	1.1100	1.0000	1.0000	-9.091%	38	1,124	-63.000%
2025-10-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,124	-66.364%
2025-10-23	1.0300	1.1000	1.0000	1.1000	+4.762%	24	1,124	-66.364%
2025-10-22	1.0500	1.0500	0.9500	1.0500	+1.942%	13	1,106	-64.762%
2025-10-21	1.0000	1.1000	0.9000	1.0300	+3.000%	236	1,109	-64.078%
2025-10-20	1.0500	1.1000	1.0000	1.0000	0.000%	15	874	-63.000%
2025-10-17	0.9800	1.0000	0.9800	1.0000	-1.961%	102	863	-63.000%
2025-10-16	1.0000	1.0200	1.0000	1.0200	+2.000%	5	762	-63.725%
2025-10-15	1.1000	1.1000	1.0000	1.0000	-4.762%	2	761	-63.000%
2025-10-14	1.2500	1.2500	1.0500	1.0500	+2.941%	84	762	-64.762%
2025-10-13	1.0500	1.0500	1.0200	1.0200	+2.000%	5	682	-63.725%
2025-10-10	1.1000	1.1000	1.0000	1.0000	-9.091%	204	677	-63.000%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+4.762%	100	473	-66.364%
2025-10-08	1.1200	1.1200	1.0500	1.0500	-4.545%	33	383	-64.762%
2025-10-07	1.2000	1.2000	1.1000	1.1000	-3.509%	2	360	-66.364%
2025-10-06	1.1700	1.1700	1.1400	1.1400	-5.000%	8	359	-67.544%
2025-10-02	1.1700	1.2000	1.1700	1.2000	+4.348%	12	366	-69.167%
2025-10-01	1.1700	1.1800	1.1300	1.1500	+5.505%	11	355	-67.826%
2025-09-30	1.1000	1.1000	1.0900	1.0900	-15.504%	40	344	-66.055%
2025-09-29	1.1500	1.2900	1.1500	1.2900	+7.500%	11	383	-71.318%
2025-09-26	1.1300	1.2000	1.1300	1.2000	+20.000%	31	372	-69.167%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-9.091%	100	341	-63.000%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+4.762%	100	241	-66.364%
2025-09-23	1.1000	1.1000	1.0500	1.0500	-1.869%	26	141	-64.762%
2025-09-22	1.0700	1.1500	1.0600	1.0700	-14.400%	22	123	-65.421%
2025-09-19	1.0400	1.2500	1.0400	1.2500	+10.619%	57	101	-70.400%
2025-09-18	1.1300	1.1300	1.1300	1.1300	-1.739%	30	48	-67.257%
2025-09-17	1.1400	1.1500	1.1400	1.1500	+15.000%	9	18	-67.826%
2025-09-16	1.0000	1.0000	1.0000	1.0000	0.000%	11	11	-63.000%