Dark

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

EOD

Aug 5, 2026

0.70000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7000	0.7000	0.7000	0.7000	0.000%	3	1,942	0.000%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,944	0.000%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,969	+1.449%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-13.793%	5	1,969	-6.667%
2026-07-28	0.8600	0.8700	0.8600	0.8700	+2.353%	4	1,969	-19.540%
2026-07-27	0.8500	0.8500	0.8500	0.8500	+13.333%	3	1,970	-17.647%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+25.000%	20	1,973	-6.667%
2026-07-23	0.7600	0.8000	0.6000	0.6000	-36.842%	14	1,963	+16.667%
2026-07-21	1.0000	1.0000	0.9500	0.9500	-5.000%	31	1,964	-26.316%
2026-07-20	1.1000	1.4000	1.0000	1.0000	-4.762%	5	1,964	-30.000%
2026-07-17	1.0700	1.1200	1.0000	1.0500	+9.375%	77	1,965	-33.333%
2026-07-16	1.0000	1.0000	0.9000	0.9600	+17.073%	60	1,970	-27.083%
2026-07-15	0.7300	0.9300	0.7300	0.8200	+36.667%	103	2,022	-14.634%
2026-07-14	0.8000	0.8000	0.6000	0.6000	-20.000%	12	2,013	+16.667%
2026-07-13	0.7500	0.7900	0.7500	0.7500	+38.889%	209	2,012	-6.667%
2026-07-08	0.6000	0.6000	0.4900	0.5400	-22.857%	197	2,015	+29.630%
2026-07-06	0.7300	0.8000	0.7000	0.7000	+6.061%	342	2,044	0.000%
2026-07-02	0.7000	0.7000	0.6400	0.6600	+3.125%	434	2,054	+6.061%
2026-07-01	0.5500	0.6500	0.5500	0.6400	+16.364%	34	2,054	+9.375%
2026-06-30	0.5200	0.5500	0.5200	0.5500	+10.000%	6	2,055	+27.273%
2026-06-29	0.5000	0.5000	0.4500	0.5000	+25.000%	4	2,058	+40.000%
2026-06-25	0.5100	0.5100	0.4000	0.4000	+2.564%	7	2,056	+75.000%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,059	+79.487%
2026-06-23	0.3000	0.3500	0.3000	0.3000	-25.000%	57	2,058	+133.333%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+8.108%	2	2,093	+75.000%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-7.500%	11	2,063	+89.189%
2026-06-17	0.4000	0.4500	0.4000	0.4000	-11.111%	37	2,063	+75.000%
2026-06-16	0.4000	0.4500	0.4000	0.4500	+12.500%	45	2,063	+55.556%
2026-06-15	0.6000	0.6000	0.3500	0.4000	-20.000%	3	2,106	+75.000%
2026-06-12	0.4800	0.5000	0.4800	0.5000	+21.951%	15	2,106	+40.000%
2026-06-11	0.4000	0.4500	0.4000	0.4100	+17.143%	42	2,106	+70.732%
2026-06-10	0.3500	0.3500	0.3500	0.3500	0.000%	12	2,092	+100.000%
2026-06-09	0.3000	0.3500	0.3000	0.3500	-2.778%	1,501	2,081	+100.000%
2026-06-08	0.3500	0.3600	0.3500	0.3600	+20.000%	11	2,168	+94.444%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,171	+133.333%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,170	+180.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-14.286%	11	2,170	+133.333%
2026-06-01	0.3000	0.4000	0.3000	0.3500	-30.000%	8	2,170	+100.000%
2026-05-28	0.5100	0.6000	0.5000	0.5000	+25.000%	87	2,167	+40.000%
2026-05-27	0.5000	0.5000	0.4000	0.4000	0.000%	52	2,156	+75.000%
2026-05-26	0.3500	0.4000	0.3100	0.4000	+14.286%	5	2,131	+75.000%
2026-05-22	0.3000	0.3500	0.3000	0.3500	+40.000%	105	2,126	+100.000%
2026-05-21	0.3000	0.3000	0.2500	0.2500	-7.407%	7	2,072	+180.000%
2026-05-20	0.2500	0.2700	0.2500	0.2700	+8.000%	10	2,072	+159.259%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-3.846%	20	2,068	+180.000%
2026-05-18	0.2300	0.2600	0.2300	0.2600	-7.143%	36	2,068	+169.231%
2026-05-15	0.2800	0.2800	0.2800	0.2800	+16.667%	23	2,068	+150.000%
2026-05-13	0.2500	0.2500	0.2400	0.2400	-4.000%	125	2,023	+191.667%
2026-05-12	0.3000	0.3000	0.2500	0.2500	-66.667%	1,405	2,023	+180.000%
2026-05-11	0.7300	0.7500	0.7300	0.7500	-11.765%	2	2,023	-6.667%
2026-05-08	0.8000	0.8500	0.8000	0.8500	0.000%	227	639	-17.647%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	63	455	-17.647%
2026-05-06	0.8500	0.8500	0.8500	0.8500	+19.718%	36	392	-17.647%
2026-05-04	0.7000	0.7100	0.7000	0.7100	-11.250%	31	362	-1.408%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-3.614%	16	346	-12.500%
2026-04-30	0.8500	0.8500	0.8300	0.8300	+18.571%	55	346	-15.663%
2026-04-29	0.7500	0.7500	0.7000	0.7000	-6.667%	9	291	0.000%
2026-04-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	283	-6.667%
2026-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	15	282	-6.667%
2026-04-23	0.7200	0.7500	0.7200	0.7500	0.000%	35	268	-6.667%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-17.582%	25	283	-6.667%
2026-04-21	0.9500	0.9500	0.9100	0.9100	+13.750%	6	262	-23.077%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-12.088%	13	262	-12.500%
2026-04-17	0.8700	0.9100	0.8700	0.9100	+21.333%	55	249	-23.077%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+7.143%	2	237	-6.667%
2026-04-10	0.7500	0.7500	0.7000	0.7000	0.000%	82	237	0.000%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-5.405%	1	155	0.000%
2026-04-08	0.7400	0.7400	0.7400	0.7400	+39.623%	1	155	-5.405%
2026-04-06	0.5300	0.5300	0.5300	0.5300	-3.636%	7	155	+32.075%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	6	148	+27.273%
2026-03-31	0.5800	0.6000	0.5800	0.6000	+17.647%	12	154	+16.667%
2026-03-30	0.5500	0.5500	0.5100	0.5100	-15.000%	5	144	+37.255%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-7.692%	2	140	+16.667%
2026-03-25	0.7300	0.7300	0.6500	0.6500	-7.143%	12	138	+7.692%
2026-03-24	0.7000	0.7500	0.7000	0.7000	-6.667%	14	126	0.000%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	112	-6.667%
2026-03-16	0.9500	0.9500	0.9000	0.9000	-5.263%	56	111	-22.222%
2026-03-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	55	-26.316%
2026-03-12	0.9500	0.9500	0.9500	0.9500	0.000%	7	54	-26.316%
2026-03-10	0.9500	0.9500	0.9500	0.9500	+11.765%	1	47	-26.316%
2026-03-09	0.7500	0.9000	0.7000	0.8500	-19.048%	28	46	-17.647%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-4.545%	4	38	-33.333%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-14.063%	4	34	-36.364%
2026-03-03	1.2500	1.2800	1.2500	1.2800	-5.882%	35	30	-45.313%
2026-03-02	1.3600	1.3600	1.3600	1.3600	-20.468%	5	5	-48.529%
2026-02-26	1.7100	1.7100	1.7100	1.7100	+2.395%	1	1	-59.064%
2026-02-24	1.6500	1.6700	1.6500	1.6700	0.000%	2	1	-58.084%