Dark

UA20280121C5
UA Jan 21 2028 5.00 Call (UA280121C00005000)
option OPRA

EOD

Sep 30, 2026

0.9800+12.644%(+0.1100)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9000	1.0000	0.9000	0.9800	+12.644%	300	2,096	0.000%
2026-09-29	0.8500	0.8700	0.8100	0.8700	-7.447%	111	2,254	+12.644%
2026-09-28	1.0000	1.0000	0.9300	0.9400	-6.000%	25	2,243	+4.255%
2026-09-25	1.0100	1.0300	0.9500	1.0000	0.000%	304	2,215	-2.000%
2026-09-24	1.0500	1.0500	0.9800	1.0000	0.000%	202	2,267	-2.000%
2026-09-23	1.1000	1.1000	1.0000	1.0000	-16.667%	3	2,467	-2.000%
2026-09-21	1.2000	1.2000	1.2000	1.2000	-9.091%	1	2,466	-18.333%
2026-09-18	1.3000	1.3200	1.3000	1.3200	-12.000%	500	2,465	-25.758%
2026-09-11	1.5000	1.5000	1.5000	1.5000	+25.000%	4	2,299	-34.667%
2026-09-10	1.2000	1.3000	1.2000	1.2000	-11.765%	23	2,299	-18.333%
2026-09-09	1.3600	1.3600	1.3600	1.3600	-6.207%	1	2,276	-27.941%
2026-09-08	1.4500	1.4500	1.3500	1.4500	-3.333%	8	2,275	-32.414%
2026-09-02	1.4000	1.5000	1.3500	1.5000	+15.385%	19	2,275	-34.667%
2026-09-01	1.3500	1.3800	1.2000	1.3000	-3.704%	51	2,270	-24.615%
2026-08-31	1.3500	1.3500	1.3500	1.3500	-1.460%	1	2,252	-27.407%
2026-08-27	1.4500	1.5000	1.3000	1.3700	-5.517%	45	2,251	-28.467%
2026-08-26	1.4500	1.4500	1.4500	1.4500	-0.685%	12	2,221	-32.414%
2026-08-25	1.4500	1.4600	1.4100	1.4600	-8.750%	204	2,209	-32.877%
2026-08-24	1.6100	1.6500	1.5700	1.6000	+3.226%	110	2,071	-38.750%
2026-08-20	1.5500	1.5500	1.5500	1.5500	+10.714%	2	2,062	-36.774%
2026-08-19	1.4500	1.5400	1.4000	1.4000	-1.408%	455	2,064	-30.000%
2026-08-18	1.5200	1.5200	1.4000	1.4200	-3.401%	20	2,125	-30.986%
2026-08-17	1.6000	1.6000	1.4500	1.4700	+1.379%	23	2,126	-33.333%
2026-08-12	1.6500	1.6500	1.4500	1.4500	-8.228%	37	2,113	-32.414%
2026-08-11	1.6400	1.6500	1.5700	1.5800	-14.595%	287	2,077	-37.975%
2026-08-10	1.9300	1.9300	1.8400	1.8500	-11.905%	206	1,790	-47.027%
2026-08-07	2.0000	2.2000	2.0000	2.1000	-18.288%	4	1,584	-53.333%
2026-08-06	2.5500	2.5700	2.5500	2.5700	-6.204%	53	1,580	-61.868%
2026-08-04	2.7400	2.7400	2.7400	2.7400	+1.481%	5	1,627	-64.234%
2026-08-03	2.6800	2.7000	2.6800	2.7000	+5.882%	2	1,632	-63.704%
2026-07-31	2.6500	2.6500	2.5500	2.5500	-7.273%	2	1,632	-61.569%
2026-07-30	3.0000	3.0000	2.7500	2.7500	-8.333%	2	1,630	-64.364%
2026-07-29	2.7800	3.0000	2.7700	3.0000	+5.634%	53	1,628	-67.333%
2026-07-24	2.7000	2.8400	2.7000	2.8400	+5.185%	3	1,579	-65.493%
2026-07-23	2.9000	2.9000	2.7000	2.7000	-12.903%	2	1,581	-63.704%
2026-07-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,579	-68.387%
2026-07-20	3.1500	3.1500	3.1000	3.1000	-1.587%	8	1,580	-68.387%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+1.613%	25	1,579	-68.889%
2026-07-16	2.7200	3.1000	2.7200	3.1000	+11.511%	15	1,604	-68.387%
2026-07-15	2.8000	2.8000	2.7800	2.7800	+11.200%	26	1,618	-64.748%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-1.961%	5	1,644	-60.800%
2026-07-09	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,644	-61.569%
2026-07-06	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,643	-61.569%
2026-07-02	2.6000	2.6400	2.5000	2.6200	+12.931%	1,150	2,596	-62.595%
2026-06-30	2.3200	2.3200	2.3200	2.3200	+0.870%	2	2,596	-57.759%
2026-06-26	2.2300	2.3000	2.2300	2.3000	+1.322%	2	2,598	-57.391%
2026-06-24	2.2700	2.2700	2.2700	2.2700	+16.410%	2	2,599	-56.828%
2026-06-23	1.5000	1.9500	1.5000	1.9500	-3.465%	2	2,601	-49.744%
2026-06-22	2.2500	2.2500	2.0200	2.0200	-8.182%	22	2,601	-51.485%
2026-06-18	2.0200	2.2000	2.0200	2.2000	-2.222%	4	2,585	-55.455%
2026-06-12	2.2000	2.2500	2.2000	2.2500	+4.651%	3	2,585	-56.444%
2026-06-11	2.0000	2.1500	2.0000	2.1500	+10.256%	81	2,585	-54.419%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+5.405%	2	2,593	-49.744%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,593	-47.027%
2026-06-03	1.8500	1.8500	1.8000	1.8000	-2.703%	11	2,594	-45.556%
2026-06-02	1.7000	1.8500	1.7000	1.8500	-4.145%	3	2,605	-47.027%
2026-06-01	2.2200	2.2200	1.8900	1.9300	-11.872%	8	2,606	-49.223%
2026-05-28	2.2000	2.3200	1.6500	2.1900	-0.455%	9	2,598	-55.251%
2026-05-27	2.3000	2.3000	2.0200	2.2000	+6.280%	12	2,603	-55.455%
2026-05-26	2.0700	2.0700	2.0700	2.0700	+15.000%	1	2,611	-52.657%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+7.143%	2	2,612	-45.556%
2026-05-21	1.6800	1.6800	1.6800	1.6800	-13.846%	2	2,614	-41.667%
2026-05-20	2.3000	2.3000	1.9500	1.9500	+14.035%	31	2,614	-49.744%
2026-05-19	2.2000	2.2000	1.7100	1.7100	-1.724%	2	2,582	-42.690%
2026-05-18	1.7400	1.7400	1.7400	1.7400	+13.725%	1	2,582	-43.678%
2026-05-15	1.7300	1.7300	1.5300	1.5300	-16.393%	3	2,582	-35.948%
2026-05-14	1.8300	1.8300	1.8300	1.8300	+21.192%	1	2,581	-46.448%
2026-05-13	1.4700	1.5100	1.4700	1.5100	+4.138%	2	2,581	-35.099%
2026-05-12	1.5600	1.5600	1.4000	1.4500	-42.460%	77	2,581	-32.414%
2026-05-11	2.5200	2.5200	2.5200	2.5200	+9.565%	1	2,581	-61.111%
2026-04-27	2.3500	2.3500	2.3000	2.3000	-4.167%	5	2,545	-57.391%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-2.041%	2	2,546	-59.167%
2026-04-22	2.4300	2.4500	2.4300	2.4500	-4.669%	27	2,548	-60.000%
2026-04-21	2.5500	2.5700	2.5500	2.5700	+9.362%	22	2,588	-61.868%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-11.321%	10	2,588	-58.298%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+6.855%	3	2,598	-63.019%
2026-04-08	2.2800	2.4800	2.2800	2.4800	+17.536%	4	2,598	-60.484%
2026-04-07	2.1100	2.1100	2.1100	2.1100	+5.500%	1	2,597	-53.555%
2026-04-06	1.8000	2.0000	1.8000	2.0000	+5.263%	2	2,597	-51.000%
2026-04-02	2.7000	2.7000	1.8500	1.9000	-5.000%	4	2,598	-48.421%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-11.111%	2	2,598	-51.000%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-13.462%	1	2,598	-56.444%
2026-03-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,597	-62.308%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-29.730%	1	2,596	-62.308%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+23.333%	4	2,595	-73.514%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+21.457%	1	2,591	-67.333%
2026-03-12	2.4700	2.4700	2.4700	2.4700	+2.917%	1	2,591	-60.324%
2026-03-09	2.3000	2.4000	2.3000	2.4000	-20.000%	101	2,592	-59.167%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+11.111%	1	2,593	-67.333%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-8.475%	1	2,592	-63.704%
2026-03-03	2.9000	3.3000	2.9000	2.9500	-10.334%	5	2,593	-66.780%
2026-03-02	3.2900	3.2900	3.2900	3.2900	-12.732%	100	2,594	-70.213%
2026-02-20	3.8000	3.8000	3.6800	3.7700	+9.275%	22	2,494	-74.005%
2026-02-19	3.3000	3.4500	3.3000	3.4500	-9.211%	6	2,496	-71.594%
2026-02-18	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,496	-74.211%
2026-02-17	3.3000	3.6100	3.3000	3.5500	+16.013%	28	2,495	-72.394%
2026-02-13	3.0000	3.1000	3.0000	3.0600	+2.000%	4	2,510	-67.974%
2026-02-12	2.8500	3.0000	2.8500	3.0000	+3.448%	14	2,510	-67.333%
2026-02-11	2.8000	2.9000	2.8000	2.9000	-7.937%	103	2,520	-66.207%
2026-02-10	2.9500	3.1700	2.9500	3.1500	-12.500%	92	2,617	-68.889%
2026-02-09	3.7000	3.7300	3.4000	3.6000	+5.882%	63	2,629	-72.778%
2026-02-06	2.8000	3.4000	2.8000	3.4000	+36.000%	107	2,642	-71.176%
2026-02-05	2.7500	2.7500	2.5000	2.5000	-11.348%	27	2,693	-60.800%
2026-02-04	2.6500	2.8200	2.6500	2.8200	+17.500%	45	2,701	-65.248%
2026-02-03	2.4500	2.5000	2.3400	2.4000	-2.041%	10	2,744	-59.167%
2026-02-02	2.2000	2.4500	2.2000	2.4500	0.000%	10	2,754	-60.000%
2026-01-30	2.4000	2.5000	2.3000	2.4500	+6.522%	440	2,760	-60.000%
2026-01-29	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,760	-57.391%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-7.843%	4	2,759	-58.298%
2026-01-27	2.4200	2.5500	2.3500	2.5500	+3.659%	27	2,757	-61.569%
2026-01-26	2.5000	2.5500	2.4600	2.4600	+0.408%	49	2,784	-60.163%
2026-01-23	2.5000	2.6000	2.3800	2.4500	-2.778%	59	2,807	-60.000%
2026-01-22	2.6400	2.7500	2.4500	2.5200	+5.000%	61	2,765	-61.111%
2026-01-21	2.2000	2.4000	2.2000	2.4000	+9.091%	34	2,741	-59.167%
2026-01-20	2.1000	2.2000	2.0800	2.2000	+8.911%	71	2,737	-55.455%
2026-01-16	2.0400	2.0400	2.0200	2.0200	+1.000%	8	2,797	-51.485%
2026-01-15	2.0200	2.0200	2.0000	2.0000	-0.990%	55	2,797	-51.000%
2026-01-14	2.0000	2.0200	1.8800	2.0200	+6.316%	116	2,752	-51.485%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-1.042%	1	2,637	-48.421%
2026-01-12	2.0500	2.0500	1.9000	1.9200	+1.053%	33	2,638	-48.958%
2026-01-09	2.2500	2.2500	1.9000	1.9000	-10.798%	75	2,605	-48.421%
2026-01-08	2.0000	2.1300	2.0000	2.1300	+9.231%	94	2,650	-53.991%
2026-01-07	2.0000	2.1000	1.9500	1.9500	+3.175%	52	2,599	-49.744%
2026-01-06	1.8700	1.9300	1.8000	1.8900	+11.834%	98	2,551	-48.148%
2026-01-05	1.7800	1.8200	1.6200	1.6900	-3.429%	1,192	2,463	-42.012%
2026-01-02	1.6500	1.7500	1.6500	1.7500	+12.179%	104	1,278	-44.000%
2025-12-31	1.5500	1.5600	1.5000	1.5600	+4.000%	29	1,165	-37.179%
2025-12-30	1.6000	1.6000	1.5000	1.5000	+11.111%	27	1,165	-34.667%
2025-12-29	1.2300	1.3700	1.2300	1.3500	+10.656%	26	1,145	-27.407%
2025-12-19	1.2200	1.2200	1.2200	1.2200	-15.862%	1	1,126	-19.672%
2025-12-15	1.4500	1.4500	1.4500	1.4500	+26.087%	5	1,125	-32.414%
2025-12-11	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,125	-14.783%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+4.545%	16	1,124	-14.783%
2025-12-09	1.2000	1.2000	1.1000	1.1000	-4.348%	6	1,108	-10.909%
2025-12-08	1.2500	1.7500	1.1500	1.1500	-8.000%	6	1,106	-14.783%
2025-12-04	1.2700	1.2700	1.2500	1.2500	-7.407%	110	1,102	-21.600%
2025-12-03	1.3500	1.3500	1.3500	1.3500	+8.000%	104	992	-27.407%
2025-11-26	1.2200	1.2500	1.2200	1.2500	+6.838%	2	889	-21.600%
2025-11-25	1.1700	1.1700	1.1700	1.1700	+17.000%	2	889	-16.239%
2025-11-21	1.0000	1.0000	1.0000	1.0000	0.000%	60	889	-2.000%
2025-11-20	1.1100	1.1100	1.0000	1.0000	-16.667%	84	899	-2.000%
2025-11-19	1.0800	1.2000	1.0800	1.2000	+4.348%	51	929	-18.333%
2025-11-17	1.2000	1.2000	1.1500	1.1500	-9.449%	52	878	-14.783%
2025-11-14	1.3500	1.3500	1.2500	1.2700	-1.550%	420	826	-22.835%
2025-11-11	1.3000	1.3000	1.2900	1.2900	-0.769%	6	403	-24.031%
2025-11-07	1.3000	1.3000	1.3000	1.3000	+8.333%	1	403	-24.615%
2025-11-06	1.2400	1.3000	1.2000	1.2000	-17.241%	17	404	-18.333%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+7.407%	1	387	-32.414%
2025-11-03	1.3500	1.3500	1.3500	1.3500	+3.053%	25	361	-27.407%
2025-10-31	1.3100	1.3100	1.3100	1.3100	-9.655%	5	361	-25.191%
2025-10-29	1.4500	1.4500	1.4500	1.4500	-0.685%	10	361	-32.414%
2025-10-28	1.5000	1.5000	1.4600	1.4600	-2.667%	2	351	-32.877%
2025-10-27	1.4900	1.5000	1.4900	1.5000	-11.243%	6	345	-34.667%
2025-10-24	1.6900	1.6900	1.6900	1.6900	+16.552%	10	345	-42.012%
2025-10-23	1.4500	1.4500	1.4500	1.4500	+2.837%	2	345	-32.414%
2025-10-21	1.5000	1.5000	1.4100	1.4100	-6.000%	13	343	-30.496%
2025-10-20	1.4000	1.5000	1.4000	1.5000	+9.489%	18	331	-34.667%
2025-10-17	1.3700	1.3700	1.3700	1.3700	-8.054%	1	314	-28.467%
2025-10-16	1.4900	1.4900	1.4900	1.4900	-0.667%	1	313	-34.228%
2025-10-15	1.4500	1.5000	1.4500	1.5000	+7.143%	4	312	-34.667%
2025-10-09	1.4000	1.4000	1.4000	1.4000	-6.667%	1	308	-30.000%
2025-10-08	1.4500	1.5000	1.4500	1.5000	0.000%	101	309	-34.667%
2025-10-07	1.6500	1.6500	1.5000	1.5000	-11.765%	2	208	-34.667%
2025-10-06	1.5500	1.7000	1.5500	1.7000	+41.667%	16	206	-42.353%
2025-10-03	1.2000	1.2000	1.2000	1.2000	-25.000%	1	195	-18.333%
2025-10-02	1.6000	1.6000	1.6000	1.6000	0.000%	5	194	-38.750%
2025-10-01	1.6000	1.6000	1.6000	1.6000	+3.226%	1	189	-38.750%
2025-09-30	1.7000	1.7000	1.5000	1.5500	-4.321%	75	188	-36.774%
2025-09-29	1.5500	1.6200	1.5500	1.6200	+8.000%	57	113	-39.506%
2025-09-26	1.5000	1.5000	1.5000	1.5000	+3.448%	1	106	-34.667%
2025-09-25	1.5500	1.5500	1.4500	1.4500	-4.605%	53	106	-32.414%
2025-09-24	1.5500	1.5500	1.5200	1.5200	+1.333%	2	53	-35.526%
2025-09-23	1.5000	1.5000	1.5000	1.5000	0.000%	25	51	-34.667%
2025-09-22	1.5000	1.5000	1.4800	1.5000	-2.597%	7	26	-34.667%
2025-09-19	1.5400	1.5400	1.5400	1.5400	+2.667%	10	21	-36.364%
2025-09-17	1.5300	1.6000	1.5000	1.5000	0.000%	11	11	-34.667%