Dark

UAA20261016C7
UAA Oct 16 2026 7.00 Call (UAA261016C00007000)
option OPRA

EOD

Sep 25, 2026

0.03000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	0.000%	5	3,159	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,154	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,153	0.000%
2026-09-18	0.0200	0.0400	0.0200	0.0400	-20.000%	2	3,152	-25.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,152	-40.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-40.000%	4	3,152	0.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,152	-40.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,152	-40.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,152	-40.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	+25.000%	10	3,152	-40.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	+33.333%	1	3,152	-25.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-40.000%	2	3,152	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	+66.667%	6	3,153	-40.000%
2026-08-25	0.0300	0.0500	0.0300	0.0300	-50.000%	143	3,147	0.000%
2026-08-21	0.0600	0.1000	0.0600	0.0600	-14.286%	38	3,037	-50.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,999	-57.143%
2026-08-17	0.0600	0.0700	0.0600	0.0700	-30.000%	5	2,998	-57.143%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	20	3,001	-70.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	0.000%	651	3,001	-70.000%
2026-08-12	0.1000	0.1000	0.0900	0.1000	0.000%	1,049	2,707	-70.000%
2026-08-11	0.1200	0.1500	0.1000	0.1000	-41.176%	302	1,807	-70.000%
2026-08-10	0.1500	0.1700	0.1500	0.1700	-32.000%	4	1,929	-82.353%
2026-08-07	0.4000	0.4000	0.2400	0.2500	-64.286%	12	1,932	-88.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	0.000%	3	1,942	-95.714%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,944	-95.714%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,969	-95.652%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-13.793%	5	1,969	-96.000%
2026-07-28	0.8600	0.8700	0.8600	0.8700	+2.353%	4	1,969	-96.552%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+13.333%	3	1,970	-96.471%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+25.000%	20	1,973	-96.000%
2026-07-23	0.7600	0.8000	0.6000	0.6000	-36.842%	14	1,963	-95.000%
2026-07-21	1.0000	1.0000	0.9500	0.9500	-5.000%	31	1,964	-96.842%
2026-07-20	1.1000	1.4000	1.0000	1.0000	-4.762%	5	1,964	-97.000%
2026-07-17	1.0700	1.1200	1.0000	1.0500	+9.375%	77	1,965	-97.143%
2026-07-16	1.0000	1.0000	0.9000	0.9600	+17.073%	60	1,970	-96.875%
2026-07-15	0.7300	0.9300	0.7300	0.8200	+36.667%	103	2,022	-96.341%
2026-07-14	0.8000	0.8000	0.6000	0.6000	-20.000%	12	2,013	-95.000%
2026-07-13	0.7500	0.7900	0.7500	0.7500	+38.889%	209	2,012	-96.000%
2026-07-08	0.6000	0.6000	0.4900	0.5400	-22.857%	197	2,015	-94.444%
2026-07-06	0.7300	0.8000	0.7000	0.7000	+6.061%	342	2,044	-95.714%
2026-07-02	0.7000	0.7000	0.6400	0.6600	+3.125%	434	2,054	-95.455%
2026-07-01	0.5500	0.6500	0.5500	0.6400	+16.364%	34	2,054	-95.313%
2026-06-30	0.5200	0.5500	0.5200	0.5500	+10.000%	6	2,055	-94.545%
2026-06-29	0.5000	0.5000	0.4500	0.5000	+25.000%	4	2,058	-94.000%
2026-06-25	0.5100	0.5100	0.4000	0.4000	+2.564%	7	2,056	-92.500%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,059	-92.308%
2026-06-23	0.3000	0.3500	0.3000	0.3000	-25.000%	57	2,058	-90.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+8.108%	2	2,093	-92.500%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-7.500%	11	2,063	-91.892%
2026-06-17	0.4000	0.4500	0.4000	0.4000	-11.111%	37	2,063	-92.500%
2026-06-16	0.4000	0.4500	0.4000	0.4500	+12.500%	45	2,063	-93.333%
2026-06-15	0.6000	0.6000	0.3500	0.4000	-20.000%	3	2,106	-92.500%
2026-06-12	0.4800	0.5000	0.4800	0.5000	+21.951%	15	2,106	-94.000%
2026-06-11	0.4000	0.4500	0.4000	0.4100	+17.143%	42	2,106	-92.683%
2026-06-10	0.3500	0.3500	0.3500	0.3500	0.000%	12	2,092	-91.429%
2026-06-09	0.3000	0.3500	0.3000	0.3500	-2.778%	1,501	2,081	-91.429%
2026-06-08	0.3500	0.3600	0.3500	0.3600	+20.000%	11	2,168	-91.667%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,171	-90.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,170	-88.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	11	2,170	-90.000%
2026-06-01	0.3000	0.4000	0.3000	0.3500	-30.000%	8	2,170	-91.429%
2026-05-28	0.5100	0.6000	0.5000	0.5000	+25.000%	87	2,167	-94.000%
2026-05-27	0.5000	0.5000	0.4000	0.4000	0.000%	52	2,156	-92.500%
2026-05-26	0.3500	0.4000	0.3100	0.4000	+14.286%	5	2,131	-92.500%
2026-05-22	0.3000	0.3500	0.3000	0.3500	+40.000%	105	2,126	-91.429%
2026-05-21	0.3000	0.3000	0.2500	0.2500	-7.407%	7	2,072	-88.000%
2026-05-20	0.2500	0.2700	0.2500	0.2700	+8.000%	10	2,072	-88.889%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-3.846%	20	2,068	-88.000%
2026-05-18	0.2300	0.2600	0.2300	0.2600	-7.143%	36	2,068	-88.462%
2026-05-15	0.2800	0.2800	0.2800	0.2800	+16.667%	23	2,068	-89.286%
2026-05-13	0.2500	0.2500	0.2400	0.2400	-4.000%	125	2,023	-87.500%
2026-05-12	0.3000	0.3000	0.2500	0.2500	-66.667%	1,405	2,023	-88.000%
2026-05-11	0.7300	0.7500	0.7300	0.7500	-11.765%	2	2,023	-96.000%
2026-05-08	0.8000	0.8500	0.8000	0.8500	0.000%	227	639	-96.471%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	63	455	-96.471%
2026-05-06	0.8500	0.8500	0.8500	0.8500	+19.718%	36	392	-96.471%
2026-05-04	0.7000	0.7100	0.7000	0.7100	-11.250%	31	362	-95.775%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-3.614%	16	346	-96.250%
2026-04-30	0.8500	0.8500	0.8300	0.8300	+18.571%	55	346	-96.386%
2026-04-29	0.7500	0.7500	0.7000	0.7000	-6.667%	9	291	-95.714%
2026-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	283	-96.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	15	282	-96.000%
2026-04-23	0.7200	0.7500	0.7200	0.7500	0.000%	35	268	-96.000%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-17.582%	25	283	-96.000%
2026-04-21	0.9500	0.9500	0.9100	0.9100	+13.750%	6	262	-96.703%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-12.088%	13	262	-96.250%
2026-04-17	0.8700	0.9100	0.8700	0.9100	+21.333%	55	249	-96.703%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+7.143%	2	237	-96.000%
2026-04-10	0.7500	0.7500	0.7000	0.7000	0.000%	82	237	-95.714%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-5.405%	1	155	-95.714%
2026-04-08	0.7400	0.7400	0.7400	0.7400	+39.623%	1	155	-95.946%
2026-04-06	0.5300	0.5300	0.5300	0.5300	-3.636%	7	155	-94.340%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	6	148	-94.545%
2026-03-31	0.5800	0.6000	0.5800	0.6000	+17.647%	12	154	-95.000%
2026-03-30	0.5500	0.5500	0.5100	0.5100	-15.000%	5	144	-94.118%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-7.692%	2	140	-95.000%
2026-03-25	0.7300	0.7300	0.6500	0.6500	-7.143%	12	138	-95.385%
2026-03-24	0.7000	0.7500	0.7000	0.7000	-6.667%	14	126	-95.714%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	112	-96.000%
2026-03-16	0.9500	0.9500	0.9000	0.9000	-5.263%	56	111	-96.667%
2026-03-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	55	-96.842%
2026-03-12	0.9500	0.9500	0.9500	0.9500	0.000%	7	54	-96.842%
2026-03-10	0.9500	0.9500	0.9500	0.9500	+11.765%	1	47	-96.842%
2026-03-09	0.7500	0.9000	0.7000	0.8500	-19.048%	28	46	-96.471%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-4.545%	4	38	-97.143%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-14.063%	4	34	-97.273%
2026-03-03	1.2500	1.2800	1.2500	1.2800	-5.882%	35	30	-97.656%
2026-03-02	1.3600	1.3600	1.3600	1.3600	-20.468%	5	5	-97.794%
2026-02-26	1.7100	1.7100	1.7100	1.7100	+2.395%	1	1	-98.246%
2026-02-24	1.6500	1.6700	1.6500	1.6700	0.000%	2	1	-98.204%