Dark

UA20280121C7.5
UA Jan 21 2028 7.50 Call (UA280121C00007500)
option OPRA

EOD

Jun 29, 2026

1.25-1.575%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2500	1.2500	1.2500	1.2500	-1.575%	2	803	0.000%
2026-06-26	1.2700	1.2700	1.2700	1.2700	+10.435%	5	803	-1.575%
2026-06-22	1.2000	1.2000	1.1500	1.1500	-8.000%	45	803	+8.696%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-6.716%	3	786	0.000%
2026-06-12	1.4000	1.4000	1.3400	1.3400	+11.667%	17	786	-6.716%
2026-06-11	1.2000	1.2000	1.2000	1.2000	+9.091%	3	786	+4.167%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-8.333%	1	786	+13.636%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+4.348%	17	786	+4.167%
2026-06-05	1.1000	1.1500	1.0700	1.1500	+53.333%	20	769	+8.696%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-33.036%	1	786	+66.667%
2026-06-02	1.1200	1.1200	1.1200	1.1200	-20.000%	2	786	+11.607%
2026-05-28	1.2000	1.4000	1.2000	1.4000	+10.236%	6	786	-10.714%
2026-05-27	1.2700	1.2700	1.2700	1.2700	+5.833%	2	785	-1.575%
2026-05-26	1.1800	1.2000	1.1800	1.2000	+21.212%	18	786	+4.167%
2026-05-18	0.9900	0.9900	0.9900	0.9900	+10.000%	1	775	+26.263%
2026-05-15	0.9000	1.0500	0.8800	0.9000	0.000%	5	775	+38.889%
2026-05-14	0.8500	0.9000	0.8500	0.9000	-5.263%	53	775	+38.889%
2026-05-13	0.8000	0.9500	0.8000	0.9500	+18.750%	64	738	+31.579%
2026-05-12	0.9000	1.1000	0.7400	0.8000	-42.857%	324	738	+56.250%
2026-05-06	1.6700	1.6700	1.1500	1.4000	+9.375%	52	738	-10.714%
2026-05-04	1.3900	1.3900	1.2800	1.2800	-5.185%	71	763	-2.344%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-12.903%	2	694	-7.407%
2026-04-21	1.5000	1.5500	1.5000	1.5500	+6.897%	2	695	-19.355%
2026-04-20	1.3500	1.4500	1.3500	1.4500	+2.113%	3	695	-13.793%
2026-04-17	1.4200	1.4200	1.4200	1.4200	+7.576%	1	696	-11.972%
2026-04-16	1.4500	1.4500	1.3200	1.3200	+1.538%	108	695	-5.303%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-10.345%	13	695	-3.846%
2026-04-08	1.4500	1.4500	1.4500	1.4500	+45.000%	2	695	-13.793%
2026-04-02	1.1500	1.1500	1.0000	1.0000	-11.504%	12	684	+25.000%
2026-04-01	1.1500	1.1500	1.1300	1.1300	-1.739%	3	684	+10.619%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-8.000%	3	684	+8.696%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-7.407%	7	685	0.000%
2026-03-24	1.2600	1.3500	1.2600	1.3500	+8.000%	7	691	-7.407%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+4.167%	3	696	0.000%
2026-03-19	1.2500	1.2500	1.2000	1.2000	-23.567%	3	696	+4.167%
2026-03-13	1.5700	1.5700	1.5700	1.5700	0.000%	2	699	-20.382%
2026-03-10	1.4500	1.6200	1.4500	1.5700	+16.296%	12	701	-20.382%
2026-03-09	1.3900	1.3900	1.3500	1.3500	-19.162%	201	701	-7.407%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-7.222%	1	581	-25.150%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-5.263%	1	581	-30.556%
2026-03-03	1.1500	1.9000	1.1500	1.9000	+2.703%	52	582	-34.211%
2026-03-02	2.0000	2.0000	1.8500	1.8500	0.000%	5	605	-32.432%
2026-02-26	1.8500	1.8500	1.8500	1.8500	-21.277%	2	604	-32.432%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-0.424%	10	594	-46.809%
2026-02-23	2.1500	2.3600	2.1500	2.3600	-5.600%	6	594	-47.034%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+4.167%	3	590	-50.000%
2026-02-19	2.1900	2.4000	2.1900	2.4000	+9.091%	8	591	-47.917%
2026-02-17	1.8400	2.2700	1.8400	2.2000	+25.714%	5	593	-43.182%
2026-02-12	2.0000	2.0000	1.7500	1.7500	-2.778%	3	593	-28.571%
2026-02-10	2.0000	2.1000	1.6000	1.8000	-23.404%	119	592	-30.556%
2026-02-09	2.9000	2.9000	1.9000	2.3500	+4.444%	41	630	-46.809%
2026-02-06	1.4700	2.2500	1.4700	2.2500	+34.731%	134	642	-44.444%
2026-02-05	1.6800	1.6800	1.6700	1.6700	-5.650%	145	684	-25.150%
2026-02-04	1.6500	1.7700	1.6500	1.7700	+26.429%	127	684	-29.379%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+8.527%	3	685	-10.714%
2026-02-02	1.4000	1.4000	1.2900	1.2900	-11.034%	10	688	-3.101%
2026-01-30	1.3500	1.4500	1.3500	1.4500	+18.852%	8	686	-13.793%
2026-01-29	1.2200	1.2200	1.2200	1.2200	-21.290%	8	693	+2.459%
2026-01-28	1.4500	1.5500	1.4500	1.5500	+14.815%	4	693	-19.355%
2026-01-27	1.3000	1.3700	1.3000	1.3500	-9.396%	3	689	-7.407%
2026-01-26	1.4500	1.6000	1.4500	1.4900	-0.667%	27	689	-16.107%
2026-01-23	1.3800	1.5000	1.3800	1.5000	0.000%	32	679	-16.667%
2026-01-22	1.4000	1.5500	1.3000	1.5000	+9.489%	80	652	-16.667%
2026-01-21	1.3000	1.3700	1.3000	1.3700	+24.545%	92	701	-8.759%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+10.000%	3	647	+13.636%
2026-01-15	1.3000	1.3000	1.0000	1.0000	+7.527%	11	644	+25.000%
2026-01-14	1.1000	1.1000	0.9300	0.9300	-7.000%	101	636	+34.409%
2026-01-13	1.0600	1.0600	1.0000	1.0000	+1.010%	4	556	+25.000%
2026-01-12	0.9900	0.9900	0.9900	0.9900	-5.714%	2	554	+26.263%
2026-01-09	1.0000	1.0500	0.9000	1.0500	-8.696%	199	553	+19.048%
2026-01-08	1.0200	1.1600	1.0200	1.1500	+15.000%	139	591	+8.696%
2026-01-07	1.2000	1.2000	0.8400	1.0000	-9.091%	70	594	+25.000%
2026-01-06	1.0000	1.1000	0.9000	1.1000	+15.789%	110	535	+13.636%
2026-01-05	0.9000	0.9500	0.9000	0.9500	+7.955%	21	476	+31.579%
2026-01-02	0.8000	0.9000	0.8000	0.8800	+17.333%	49	476	+42.045%
2025-12-31	0.7500	0.7500	0.7500	0.7500	0.000%	1	451	+66.667%
2025-12-30	0.7000	0.8000	0.7000	0.7500	+25.000%	100	451	+66.667%
2025-12-22	0.6500	0.7000	0.6000	0.6000	-11.765%	5	427	+108.333%
2025-12-18	0.6800	0.6800	0.6800	0.6800	+15.254%	5	426	+83.824%
2025-12-15	0.6100	0.6400	0.5900	0.5900	+18.000%	51	421	+111.864%
2025-12-10	0.5000	0.5000	0.5000	0.5000	-9.091%	3	370	+150.000%
2025-12-09	0.6000	0.6000	0.5500	0.5500	-8.333%	2	373	+127.273%
2025-12-02	0.7200	0.7200	0.6000	0.6000	-20.000%	47	371	+108.333%
2025-11-28	0.7500	0.7500	0.7500	0.7500	+17.188%	6	370	+66.667%
2025-11-26	0.6000	0.6400	0.6000	0.6400	-1.538%	3	371	+95.313%
2025-11-25	0.6000	0.6500	0.6000	0.6500	+18.182%	53	371	+92.308%
2025-11-24	0.4600	0.5500	0.4600	0.5500	+22.222%	4	335	+127.273%
2025-11-21	0.4000	0.4500	0.4000	0.4500	-6.250%	2	335	+177.778%
2025-11-20	0.5600	0.5600	0.4800	0.4800	-20.000%	81	337	+160.417%
2025-11-19	0.5500	0.6000	0.5500	0.6000	+9.091%	5	287	+108.333%
2025-11-18	0.5600	0.5900	0.5500	0.5500	-8.333%	38	286	+127.273%
2025-11-17	0.6000	0.6000	0.6000	0.6000	-20.000%	66	285	+108.333%
2025-11-13	0.7500	0.7500	0.7500	0.7500	+1.351%	1	219	+66.667%
2025-11-12	0.7300	0.7500	0.7300	0.7400	+8.824%	7	220	+68.919%
2025-11-11	0.6800	0.6800	0.6800	0.6800	+4.615%	46	214	+83.824%
2025-11-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	214	+92.308%
2025-11-07	0.6000	0.6000	0.6000	0.6000	-14.286%	10	214	+108.333%
2025-11-06	0.6500	0.7000	0.6500	0.7000	0.000%	11	214	+78.571%
2025-11-03	0.7000	0.7000	0.7000	0.7000	0.000%	10	205	+78.571%
2025-10-31	0.8000	0.8000	0.7000	0.7000	-6.667%	5	205	+78.571%
2025-10-29	0.8000	0.8000	0.6300	0.7500	+1.351%	20	204	+66.667%
2025-10-24	0.7500	0.7500	0.7400	0.7400	-1.333%	41	203	+68.919%
2025-10-21	0.8200	0.8200	0.7500	0.7500	0.000%	46	203	+66.667%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-5.063%	56	158	+66.667%
2025-10-16	0.7700	0.8000	0.7400	0.7900	+5.333%	57	103	+58.228%
2025-10-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	47	+66.667%
2025-10-07	0.7500	0.7500	0.7500	0.7500	-11.765%	1	46	+66.667%
2025-10-06	0.8500	0.8500	0.8500	0.8500	0.000%	12	46	+47.059%
2025-10-03	0.8500	0.8500	0.8500	0.8500	+2.410%	10	36	+47.059%
2025-09-30	0.8000	0.8300	0.8000	0.8300	-1.190%	4	36	+50.602%
2025-09-26	0.8000	0.8400	0.8000	0.8400	+5.000%	12	36	+48.810%
2025-09-24	0.8000	0.8000	0.8000	0.8000	+6.667%	12	27	+56.250%
2025-09-23	0.7500	0.7500	0.7500	0.7500	-3.846%	2	15	+66.667%
2025-09-22	0.7900	0.7900	0.7800	0.7800	-8.235%	8	13	+60.256%
2025-09-19	0.8500	0.8500	0.8500	0.8500	+2.410%	2	5	+47.059%
2025-09-18	0.8300	0.8300	0.8300	0.8300	0.000%	3	3	+50.602%