Dark

UA20270115C7.5
UA Jan 15 2027 7.50 Call (UA270115C00007500)
option OPRA

EOD

Jul 1, 2026

0.7300+21.667%(+0.1300)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.7400	0.6500	0.7300	+21.667%	99	4,592	0.000%
2026-06-30	0.5500	0.6000	0.5500	0.6000	+20.000%	13	4,590	+21.667%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-12.281%	1	4,589	+46.000%
2026-06-26	0.4500	0.6000	0.4500	0.5700	+3.636%	37	4,590	+28.070%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	4	4,595	+32.727%
2026-06-24	0.4500	0.5000	0.4500	0.5000	+25.000%	107	4,595	+46.000%
2026-06-22	0.4600	0.4700	0.4000	0.4000	-27.273%	7	4,690	+82.500%
2026-06-18	0.4600	0.5500	0.4500	0.5500	+14.583%	142	4,682	+32.727%
2026-06-17	0.5000	0.5000	0.4800	0.4800	-4.000%	115	4,682	+52.083%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-7.407%	43	4,682	+46.000%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-3.571%	1	4,686	+35.185%
2026-06-12	0.5000	0.5600	0.5000	0.5600	+36.585%	6	4,686	+30.357%
2026-06-11	0.5000	0.5000	0.4100	0.4100	-16.327%	2	4,686	+78.049%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+11.364%	1	4,686	+48.980%
2026-06-05	0.4400	0.4400	0.4400	0.4400	-12.000%	10	4,686	+65.909%
2026-06-04	0.4500	0.5000	0.4500	0.5000	+19.048%	4	4,691	+46.000%
2026-06-03	0.4000	0.4200	0.4000	0.4200	+5.000%	69	4,692	+73.810%
2026-06-02	0.4000	0.4400	0.4000	0.4000	-16.667%	9	4,692	+82.500%
2026-06-01	0.5000	0.5500	0.4500	0.4800	-12.727%	31	4,690	+52.083%
2026-05-29	0.5500	0.6000	0.5500	0.5500	-5.172%	215	4,700	+32.727%
2026-05-28	0.5500	0.6100	0.5200	0.5800	+16.000%	53	4,797	+25.862%
2026-05-27	0.5200	0.5500	0.5000	0.5000	0.000%	221	4,826	+46.000%
2026-05-26	0.4200	0.5000	0.4200	0.5000	+11.111%	48	4,823	+46.000%
2026-05-22	0.3700	0.4500	0.3500	0.4500	+12.500%	468	4,827	+62.222%
2026-05-21	0.3700	0.4000	0.3500	0.4000	+33.333%	254	4,681	+82.500%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,681	+143.333%
2026-05-19	0.3000	0.3500	0.2500	0.3500	+12.903%	93	4,516	+108.571%
2026-05-18	0.3100	0.4000	0.3000	0.3100	-11.429%	41	4,516	+135.484%
2026-05-15	0.4000	0.4000	0.2400	0.3500	-2.778%	606	4,516	+108.571%
2026-05-14	0.3100	0.5500	0.3100	0.3600	0.000%	23	4,123	+102.778%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+12.500%	1	4,113	+102.778%
2026-05-12	0.3000	0.3500	0.2500	0.3200	-46.667%	251	4,113	+128.125%
2026-05-11	0.6500	0.7000	0.6000	0.6000	-18.919%	45	4,113	+21.667%
2026-05-08	0.7000	0.7500	0.6000	0.7400	+23.333%	88	3,920	-1.351%
2026-05-06	1.0000	1.0000	0.6000	0.6000	-14.286%	6	3,891	+21.667%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+16.667%	40	3,896	+4.286%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-14.286%	11	3,856	+21.667%
2026-04-30	0.6500	0.7500	0.6500	0.7000	+40.000%	186	3,855	+4.286%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-31.507%	2	3,835	+46.000%
2026-04-28	0.7200	0.7300	0.7200	0.7300	-2.667%	7	3,835	0.000%
2026-04-27	0.8000	0.8000	0.7000	0.7500	+7.143%	6	3,840	-2.667%
2026-04-24	0.7000	0.7000	0.7000	0.7000	0.000%	30	3,835	+4.286%
2026-04-22	0.9000	0.9000	0.7000	0.7000	-15.663%	51	3,806	+4.286%
2026-04-21	0.9500	0.9500	0.8300	0.8300	+10.667%	3	3,777	-12.048%
2026-04-20	0.8000	0.8500	0.7500	0.7500	0.000%	4	3,777	-2.667%
2026-04-17	0.8000	0.8500	0.7500	0.7500	+7.143%	130	3,777	-2.667%
2026-04-16	0.7500	0.8000	0.7000	0.7000	-6.667%	171	3,751	+4.286%
2026-04-15	0.7500	0.8000	0.7500	0.7500	0.000%	38	3,710	-2.667%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+15.385%	103	3,732	-2.667%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-7.143%	44	3,583	+12.308%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-6.667%	5	3,583	+4.286%
2026-04-09	0.7600	0.7600	0.7500	0.7500	+29.310%	6	3,583	-2.667%
2026-04-07	0.5800	0.5800	0.5800	0.5800	-1.695%	1	3,578	+25.862%
2026-04-06	0.5500	0.5900	0.5500	0.5900	+1.724%	21	3,579	+23.729%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-3.333%	2	3,570	+25.862%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+9.091%	45	3,570	+21.667%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-6.780%	2	3,535	+32.727%
2026-03-27	0.4500	0.6000	0.4500	0.5900	-1.667%	43	3,533	+23.729%
2026-03-26	0.6500	0.6500	0.6000	0.6000	-7.692%	4	3,540	+21.667%
2026-03-25	0.7500	0.7700	0.6000	0.6500	-13.333%	84	3,542	+12.308%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+5.634%	20	3,552	-2.667%
2026-03-23	0.7500	0.7500	0.7100	0.7100	+9.231%	26	3,532	+2.817%
2026-03-19	0.7400	0.7400	0.6500	0.6500	-18.750%	22	3,521	+12.308%
2026-03-18	0.8300	0.8600	0.7400	0.8000	+5.263%	48	3,506	-8.750%
2026-03-17	0.7600	0.7600	0.7600	0.7600	-14.607%	1	3,505	-3.947%
2026-03-16	0.8900	0.8900	0.8900	0.8900	-1.111%	1	3,505	-17.978%
2026-03-12	0.8000	0.9200	0.8000	0.9000	-3.226%	14	3,504	-18.889%
2026-03-11	1.4000	1.4000	0.9300	0.9300	+9.412%	142	3,500	-21.505%
2026-03-10	0.8500	0.8500	0.8500	0.8500	0.000%	25	3,361	-14.118%
2026-03-09	0.8800	0.8800	0.7000	0.8500	-13.265%	290	3,386	-14.118%
2026-03-06	0.9900	0.9900	0.9700	0.9800	-7.547%	161	3,421	-25.510%
2026-03-05	1.0600	1.0600	1.0600	1.0600	-3.636%	37	3,386	-31.132%
2026-03-04	1.1200	1.1500	1.1000	1.1000	-10.569%	53	3,349	-33.636%
2026-03-03	0.8000	1.2300	0.8000	1.2300	-3.906%	136	3,306	-40.650%
2026-03-02	1.5000	1.5000	1.2600	1.2800	-15.789%	12	3,392	-42.969%
2026-02-26	1.5000	1.5200	1.5000	1.5200	+4.828%	60	3,393	-51.974%
2026-02-25	1.6000	1.6000	1.4500	1.4500	-9.375%	12	3,333	-49.655%
2026-02-24	1.6000	1.6000	1.6000	1.6000	+4.575%	4	3,333	-54.375%
2026-02-23	1.6200	1.6200	1.5300	1.5300	-16.393%	8	3,333	-52.288%
2026-02-20	1.5000	1.8300	1.5000	1.8300	+22.000%	13	3,330	-60.109%
2026-02-19	1.7300	1.7300	1.5000	1.5000	-6.250%	17	3,342	-51.333%
2026-02-18	1.5500	1.7100	1.5500	1.6000	-3.030%	57	3,344	-54.375%
2026-02-17	1.3900	1.6500	1.3900	1.6500	+37.500%	20	3,349	-55.758%
2026-02-13	0.9000	1.2000	0.9000	1.2000	-1.639%	42	3,373	-39.167%
2026-02-12	1.2000	1.2700	1.1000	1.2200	+8.929%	823	3,373	-40.164%
2026-02-11	1.0900	1.1300	1.0900	1.1200	-2.609%	116	2,565	-34.821%
2026-02-10	1.4000	1.4000	1.1500	1.1500	-24.837%	106	2,491	-36.522%
2026-02-09	1.4600	1.6500	1.4000	1.5300	+2.000%	258	2,518	-52.288%
2026-02-06	1.0500	1.5000	1.0500	1.5000	+66.667%	352	2,372	-51.333%
2026-02-05	0.9500	0.9500	0.9000	0.9000	-3.226%	4	2,303	-18.889%
2026-02-04	0.9000	1.0000	0.9000	0.9300	+10.714%	78	2,303	-21.505%
2026-02-03	0.8500	0.9000	0.8400	0.8400	+9.091%	71	2,356	-13.095%
2026-02-02	0.7700	0.8000	0.7500	0.7700	-4.938%	89	2,321	-5.195%
2026-01-30	0.8000	0.8200	0.7500	0.8100	+9.459%	98	2,322	-9.877%
2026-01-29	0.7500	0.7500	0.7300	0.7400	+1.370%	38	2,277	-1.351%
2026-01-28	0.9000	0.9500	0.7000	0.7300	-14.118%	83	2,241	0.000%
2026-01-27	0.8200	0.9000	0.8000	0.8500	+1.190%	232	2,186	-14.118%
2026-01-26	0.9000	0.9000	0.8100	0.8400	+1.205%	27	1,988	-13.095%
2026-01-23	0.8500	0.8500	0.7500	0.8300	+1.220%	116	1,972	-12.048%
2026-01-22	0.8600	0.9300	0.8000	0.8200	+6.494%	388	1,862	-10.976%
2026-01-21	0.7000	0.8500	0.7000	0.7700	+24.194%	244	1,784	-5.195%
2026-01-20	0.7000	0.7000	0.5500	0.6200	-4.615%	248	1,890	+17.742%
2026-01-16	0.5500	0.6500	0.4000	0.6500	+12.069%	207	1,761	+12.308%
2026-01-15	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,761	+25.862%
2026-01-14	0.5000	0.6000	0.4900	0.6000	+15.385%	242	1,760	+21.667%
2026-01-13	0.5000	0.5500	0.4800	0.5200	-5.455%	49	1,635	+40.385%
2026-01-12	0.5000	0.6000	0.4500	0.5500	-1.786%	123	1,611	+32.727%
2026-01-09	0.7000	0.7000	0.5000	0.5600	-13.846%	83	1,499	+30.357%
2026-01-08	0.5000	0.7500	0.5000	0.6500	+30.000%	110	1,441	+12.308%
2026-01-07	0.5500	0.6200	0.5000	0.5000	-7.407%	95	1,409	+46.000%
2026-01-06	0.4500	0.5400	0.4000	0.5400	+22.727%	219	1,417	+35.185%
2026-01-05	0.4400	0.4500	0.4100	0.4400	+4.762%	49	1,274	+65.909%
2026-01-02	0.3600	0.4500	0.3600	0.4200	+20.000%	130	1,274	+73.810%
2025-12-31	0.3000	0.3500	0.3000	0.3500	+12.903%	40	1,325	+108.571%
2025-12-30	0.2500	0.3600	0.2500	0.3100	+55.000%	300	1,325	+135.484%
2025-12-29	0.2000	0.2000	0.2000	0.2000	0.000%	20	1,222	+265.000%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,216	+265.000%
2025-12-24	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,216	+192.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	0.000%	25	1,216	+192.000%
2025-12-18	0.2300	0.2500	0.2300	0.2500	+25.000%	340	1,216	+192.000%
2025-12-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	909	+265.000%
2025-12-15	0.1700	0.2000	0.1700	0.2000	-13.043%	20	909	+265.000%
2025-12-12	0.2300	0.2300	0.2300	0.2300	-8.000%	100	894	+217.391%
2025-12-11	0.2500	0.2500	0.2500	0.2500	+13.636%	1	794	+192.000%
2025-12-10	0.2000	0.2200	0.1000	0.2200	-26.667%	71	793	+231.818%
2025-12-03	0.3000	0.3000	0.3000	0.3000	+30.435%	30	738	+143.333%
2025-11-26	0.2300	0.2300	0.2300	0.2300	-8.000%	10	729	+217.391%
2025-11-25	0.2500	0.2500	0.2500	0.2500	+25.000%	11	729	+192.000%
2025-11-21	0.2000	0.2000	0.2000	0.2000	-16.667%	4	734	+265.000%
2025-11-20	0.2000	0.2500	0.2000	0.2400	+20.000%	45	730	+204.167%
2025-11-18	0.2000	0.2000	0.2000	0.2000	-20.000%	5	695	+265.000%
2025-11-17	0.2500	0.2500	0.2500	0.2500	0.000%	8	694	+192.000%
2025-11-14	0.2500	0.2500	0.2500	0.2500	+25.000%	12	686	+192.000%
2025-11-13	0.2000	0.2000	0.2000	0.2000	-13.043%	2	684	+265.000%
2025-11-12	0.2300	0.2300	0.2300	0.2300	-23.333%	1	685	+217.391%
2025-11-11	0.3000	0.3000	0.3000	0.3000	0.000%	8	685	+143.333%
2025-11-10	0.3000	0.3000	0.3000	0.3000	-14.286%	101	678	+143.333%
2025-11-07	0.3500	0.3500	0.3500	0.3500	+20.690%	1	709	+108.571%
2025-11-06	0.3500	0.3500	0.2900	0.2900	-14.706%	6	708	+151.724%
2025-11-04	0.3400	0.3400	0.3400	0.3400	0.000%	1	702	+114.706%
2025-11-03	0.3800	0.3800	0.3400	0.3400	-2.857%	8	696	+114.706%
2025-10-31	0.3000	0.3500	0.3000	0.3500	+2.941%	11	696	+108.571%
2025-10-30	0.3400	0.3500	0.3100	0.3400	-12.821%	50	692	+114.706%
2025-10-29	0.3300	0.3900	0.3300	0.3900	+14.706%	3	642	+87.179%
2025-10-28	0.3500	0.3500	0.3400	0.3400	-29.167%	5	640	+114.706%
2025-10-27	0.5000	0.5000	0.3500	0.4800	0.000%	3	634	+52.083%
2025-10-24	0.4800	0.4800	0.4800	0.4800	+60.000%	2	634	+52.083%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-26.829%	2	632	+143.333%
2025-10-22	0.6000	0.6000	0.4100	0.4100	-4.651%	11	630	+78.049%
2025-10-21	0.4000	0.5000	0.4000	0.4300	+4.878%	26	619	+69.767%
2025-10-20	0.4500	0.4500	0.4100	0.4100	+10.811%	7	594	+78.049%
2025-10-17	0.4000	0.4000	0.3700	0.3700	+5.714%	31	587	+97.297%
2025-10-16	0.4000	0.4000	0.3500	0.3500	-23.913%	53	571	+108.571%
2025-10-15	0.4700	0.4900	0.4500	0.4600	+2.222%	164	518	+58.696%
2025-10-14	0.4300	0.4500	0.4000	0.4500	+7.143%	162	356	+62.222%
2025-10-13	0.3700	0.4200	0.3700	0.4200	+7.692%	2	194	+73.810%
2025-10-10	0.4000	0.4400	0.3700	0.3900	-13.333%	15	194	+87.179%
2025-10-09	0.4000	0.4500	0.4000	0.4500	+4.651%	21	185	+62.222%
2025-10-08	0.4500	0.4500	0.4300	0.4300	-4.444%	3	166	+69.767%
2025-10-07	0.4500	0.4500	0.4500	0.4500	-10.000%	2	163	+62.222%
2025-10-06	0.4700	0.5000	0.4700	0.5000	+4.167%	3	161	+46.000%
2025-10-03	0.4500	0.4800	0.4500	0.4800	-4.000%	9	158	+52.083%
2025-10-02	0.5000	0.5000	0.5000	0.5000	-3.846%	10	149	+46.000%
2025-10-01	0.5000	0.5200	0.5000	0.5200	+4.000%	9	139	+40.385%
2025-09-30	0.4600	0.5000	0.4600	0.5000	+11.111%	123	139	+46.000%
2025-09-29	0.4500	0.4500	0.4500	0.4500	0.000%	2	19	+62.222%
2025-09-26	0.4500	0.4500	0.4500	0.4500	+28.571%	5	18	+62.222%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-23.913%	3	17	+108.571%
2025-09-23	0.4600	0.4600	0.4600	0.4600	+15.000%	1	14	+58.696%
2025-09-22	0.4000	0.4500	0.4000	0.4000	-9.091%	3	13	+82.500%
2025-09-18	0.5000	0.5000	0.4400	0.4400	-12.000%	3	10	+65.909%
2025-09-17	0.4500	0.5000	0.4500	0.5000	+16.279%	2	7	+46.000%
2025-09-16	0.4300	0.4300	0.4300	0.4300	0.000%	5	5	+69.767%