Dark

UAA20261218C5
UAA Dec 18 2026 5.00 Call (UAA261218C00005000)
option OPRA

Inactive

Jul 22, 2026

2.70+8.000%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.7000	2.7000	2.7000	2.7000	+8.000%	3	659	0.000%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+8.696%	1	659	+8.000%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+15.578%	5	659	+17.391%
2026-07-02	1.9900	1.9900	1.9900	1.9900	+10.556%	1	659	+35.678%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+28.571%	1	659	+50.000%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-15.152%	2	659	+92.857%
2026-06-12	1.6500	1.6500	1.6500	1.6500	+22.222%	1	661	+63.636%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+17.391%	1	661	+100.000%
2026-05-22	1.2000	1.2000	1.1500	1.1500	+21.053%	5	661	+134.783%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-13.636%	6	661	+184.211%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+12.245%	20	661	+145.455%
2026-05-14	1.0000	1.0000	0.9800	0.9800	0.000%	2	645	+175.510%
2026-05-12	0.9200	1.0000	0.8700	0.9800	-52.195%	63	663	+175.510%
2026-05-07	2.0500	2.0500	2.0500	2.0500	+4.061%	4	663	+31.707%
2026-04-27	1.9700	1.9700	1.9700	1.9700	+3.684%	20	663	+37.056%
2026-04-22	2.0000	2.0000	1.9000	1.9000	-15.929%	4	663	+42.105%
2026-04-21	2.2600	2.2600	2.2600	2.2600	+18.947%	60	660	+19.469%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+18.750%	2	660	+42.105%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-8.571%	18	662	+68.750%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+11.465%	60	662	+54.286%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+4.667%	2	722	+71.975%
2026-03-27	1.5300	1.5300	1.5000	1.5000	-28.571%	2	722	+80.000%
2026-03-13	2.1000	2.1000	2.1000	2.1000	-4.545%	6	722	+28.571%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+4.762%	3	722	+22.727%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-7.489%	10	722	+28.571%
2026-03-05	2.2700	2.2700	2.2700	2.2700	-4.219%	50	733	+18.943%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-3.265%	20	707	+13.924%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-23.438%	20	726	+10.204%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+3.226%	1	727	-15.625%
2026-02-23	3.3000	3.3000	3.1000	3.1000	-6.061%	7	727	-12.903%
2026-02-18	3.1000	3.3000	3.1000	3.3000	+10.000%	82	734	-18.182%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+9.489%	3	732	-10.000%
2026-02-10	2.6000	2.7400	2.6000	2.7400	-8.970%	5	735	-1.460%
2026-02-09	3.0100	3.0100	3.0100	3.0100	+2.034%	1	735	-10.299%
2026-02-06	2.3000	2.9500	2.3000	2.9500	+51.282%	36	735	-8.475%
2026-02-05	2.0900	2.1300	1.9500	1.9500	-12.162%	33	737	+38.462%
2026-02-04	2.2200	2.2200	2.2200	2.2200	+12.121%	3	745	+21.622%
2026-02-03	1.8500	1.9800	1.8500	1.9800	+6.452%	40	748	+36.364%
2026-02-02	1.8000	1.8600	1.8000	1.8600	-4.615%	11	733	+45.161%
2026-01-30	1.8300	1.9500	1.8300	1.9500	+5.405%	9	743	+38.462%
2026-01-29	1.8500	1.8500	1.8500	1.8500	+5.714%	3	750	+45.946%
2026-01-28	2.0400	2.0400	1.7000	1.7500	-10.256%	14	753	+54.286%
2026-01-26	2.0100	2.0100	1.9500	1.9500	-2.500%	33	764	+38.462%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-2.439%	5	796	+35.000%
2026-01-22	2.1000	2.1200	2.0000	2.0500	+7.895%	36	801	+31.707%
2026-01-21	1.7600	1.9000	1.7200	1.9000	+22.581%	25	807	+42.105%
2026-01-15	1.5400	1.5500	1.5300	1.5500	+3.333%	8	817	+74.194%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-1.316%	2	824	+80.000%
2026-01-12	1.3400	1.5200	1.3400	1.5200	-1.935%	26	824	+77.632%
2026-01-09	1.5500	1.5500	1.5500	1.5500	-14.835%	1	824	+74.194%
2026-01-08	1.5800	1.9000	1.5800	1.8200	+15.190%	35	824	+48.352%
2026-01-07	1.5100	1.6000	1.5100	1.5800	+5.333%	16	822	+70.886%
2026-01-06	1.4500	1.5000	1.3000	1.5000	+11.940%	60	822	+80.000%
2026-01-05	1.3400	1.3400	1.3400	1.3400	+3.077%	5	846	+101.493%
2026-01-02	1.3000	1.3600	1.3000	1.3000	+23.810%	60	851	+107.692%
2025-12-31	1.1200	1.1200	1.0300	1.0500	-7.895%	38	913	+157.143%
2025-12-30	1.1000	1.1500	1.0500	1.1400	+37.349%	47	913	+136.842%
2025-12-26	0.8000	0.8300	0.8000	0.8300	+3.750%	3	902	+225.301%
2025-12-22	0.8000	0.8000	0.8000	0.8000	0.000%	61	841	+237.500%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-2.439%	61	841	+237.500%
2025-12-18	0.7000	0.8200	0.7000	0.8200	+9.333%	5	820	+229.268%
2025-12-17	0.7000	0.7500	0.7000	0.7500	+10.294%	12	819	+260.000%
2025-12-16	0.6500	0.6800	0.6500	0.6800	-2.857%	3	819	+297.059%
2025-12-15	0.7000	0.7000	0.7000	0.7000	0.000%	1	820	+285.714%
2025-12-12	0.7700	0.7700	0.7000	0.7000	-4.110%	7	821	+285.714%
2025-12-11	0.7300	0.7300	0.7300	0.7300	-2.667%	10	816	+269.863%
2025-12-10	0.7500	0.8000	0.7500	0.7500	+4.167%	21	816	+260.000%
2025-12-09	0.7200	0.7300	0.7000	0.7200	-2.703%	80	802	+275.000%
2025-12-08	0.7400	0.7400	0.7400	0.7400	-1.333%	2	729	+264.865%
2025-12-05	0.7500	0.7500	0.7500	0.7500	-10.714%	2	727	+260.000%
2025-12-03	0.8400	0.8400	0.8400	0.8400	+5.000%	2	725	+221.429%
2025-12-02	0.8000	0.8000	0.8000	0.8000	-9.091%	1	725	+237.500%
2025-12-01	0.8500	0.8800	0.8500	0.8800	+3.529%	11	725	+206.818%
2025-11-26	0.8500	0.8500	0.8500	0.8500	+21.429%	100	656	+217.647%
2025-11-21	0.7000	0.7000	0.7000	0.7000	+4.478%	1	656	+285.714%
2025-11-20	0.6700	0.6700	0.6700	0.6700	+3.077%	1	655	+302.985%
2025-11-18	0.6800	0.6800	0.6500	0.6500	-13.333%	3	655	+315.385%
2025-11-17	0.8000	0.8000	0.7500	0.7500	-7.407%	11	654	+260.000%
2025-11-14	0.8500	0.8500	0.8000	0.8100	-11.957%	64	643	+233.333%
2025-11-13	0.9200	0.9200	0.9200	0.9200	-5.155%	50	703	+193.478%
2025-11-12	1.0000	1.0000	0.9500	0.9700	+7.778%	125	753	+178.351%
2025-11-11	0.9000	0.9000	0.9000	0.9000	+8.434%	13	887	+200.000%
2025-11-10	0.8500	0.8500	0.8300	0.8300	-4.598%	10	887	+225.301%
2025-11-07	0.9000	0.9000	0.8700	0.8700	+24.286%	11	877	+210.345%
2025-11-06	0.7000	0.7000	0.7000	0.7000	-23.077%	1	866	+285.714%
2025-11-05	0.8600	0.9500	0.8000	0.9100	+9.639%	25	867	+196.703%
2025-11-04	0.8300	0.8300	0.8300	0.8300	-7.778%	1	846	+225.301%
2025-11-03	0.9000	0.9000	0.9000	0.9000	+5.882%	1	844	+200.000%
2025-10-31	0.9000	0.9500	0.7800	0.8500	0.000%	94	844	+217.647%
2025-10-30	0.9800	0.9800	0.8500	0.8500	-15.000%	4	810	+217.647%
2025-10-29	1.0500	1.0500	1.0000	1.0000	-9.091%	5	808	+170.000%
2025-10-27	1.1100	1.1500	1.1000	1.1000	-4.348%	5	798	+145.455%
2025-10-24	1.1700	1.1700	1.1500	1.1500	+2.679%	3	798	+134.783%
2025-10-23	1.0800	1.1200	1.0500	1.1200	+6.667%	35	795	+141.071%
2025-10-22	1.0400	1.0700	1.0200	1.0500	-4.545%	83	768	+157.143%
2025-10-21	1.1000	1.1000	1.1000	1.1000	+7.843%	1	689	+145.455%
2025-10-20	1.0500	1.0500	1.0100	1.0200	-2.857%	14	688	+164.706%
2025-10-17	1.0500	1.0600	1.0000	1.0500	-4.545%	15	689	+157.143%
2025-10-16	1.1000	1.1000	1.0900	1.1000	0.000%	12	692	+145.455%
2025-10-15	1.1000	1.1000	1.1000	1.1000	-3.509%	1	680	+145.455%
2025-10-14	1.1000	1.1400	1.1000	1.1400	+8.571%	8	679	+136.842%
2025-10-13	1.1000	1.1000	1.0500	1.0500	+5.000%	6	686	+157.143%
2025-10-10	1.0600	1.0600	1.0000	1.0000	-8.257%	10	680	+170.000%
2025-10-09	1.1000	1.1200	1.0900	1.0900	-9.167%	12	675	+147.706%
2025-10-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	665	+125.000%
2025-10-03	1.2500	1.2500	1.2000	1.2000	-2.439%	2	664	+125.000%
2025-10-02	1.2700	1.2700	1.2300	1.2300	+2.500%	53	664	+119.512%
2025-10-01	1.2200	1.2200	1.2000	1.2000	+6.195%	8	677	+125.000%
2025-09-30	1.1300	1.1300	1.1300	1.1300	-9.600%	5	679	+138.938%
2025-09-29	1.1500	1.2500	1.1500	1.2500	+4.167%	20	679	+116.000%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+10.092%	2	661	+125.000%
2025-09-25	1.0900	1.0900	1.0900	1.0900	-0.909%	10	659	+147.706%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-6.780%	1	649	+145.455%
2025-09-23	1.1400	1.1800	1.1400	1.1800	+7.273%	2	650	+128.814%
2025-09-22	1.1000	1.1000	1.1000	1.1000	-4.348%	5	650	+145.455%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-4.167%	1	655	+134.783%
2025-09-18	1.2100	1.2100	1.2000	1.2000	+3.448%	2	654	+125.000%
2025-09-16	1.1600	1.1600	1.1600	1.1600	+0.870%	5	654	+132.759%
2025-09-15	1.0500	1.1500	1.0500	1.1500	0.000%	7	649	+134.783%
2025-09-12	1.2000	1.2000	1.1000	1.1500	-8.000%	19	656	+134.783%
2025-09-11	1.2500	1.2500	1.2500	1.2500	+4.167%	2	648	+116.000%
2025-09-10	1.2500	1.2500	1.2000	1.2000	-6.250%	3	646	+125.000%
2025-09-09	1.2900	1.2900	1.2800	1.2800	+2.400%	4	643	+110.938%
2025-09-08	1.3000	1.3000	1.2200	1.2500	-6.015%	30	639	+116.000%
2025-09-05	1.3600	1.3600	1.3300	1.3300	+6.400%	10	617	+103.008%
2025-09-03	1.2500	1.2500	1.2500	1.2500	-3.101%	5	607	+116.000%
2025-08-29	1.2900	1.2900	1.2900	1.2900	-4.444%	1	613	+109.302%
2025-08-27	1.4000	1.4000	1.3500	1.3500	+3.053%	205	613	+100.000%
2025-08-26	1.3100	1.3100	1.3100	1.3100	-2.963%	2	411	+106.107%
2025-08-25	1.3000	1.3500	1.3000	1.3500	+1.504%	3	411	+100.000%
2025-08-22	1.2500	1.4000	1.2500	1.3300	+6.400%	206	408	+103.008%
2025-08-21	1.4700	1.4700	1.1900	1.2500	-10.714%	148	523	+116.000%
2025-08-20	1.4000	1.4000	1.4000	1.4000	-3.448%	1	413	+92.857%
2025-08-18	1.4500	1.4500	1.4500	1.4500	+1.399%	5	412	+86.207%
2025-08-15	1.4500	1.4500	1.4300	1.4300	+16.260%	7	417	+88.811%
2025-08-14	1.2800	1.3000	1.1900	1.2300	+2.500%	8	416	+119.512%
2025-08-13	1.2000	1.2000	1.2000	1.2000	-4.000%	2	412	+125.000%
2025-08-12	1.3800	1.3800	1.2500	1.2500	-9.420%	47	414	+116.000%
2025-08-11	1.6600	1.6600	1.3700	1.3800	-11.538%	80	447	+95.652%
2025-08-08	1.5000	1.7500	1.3500	1.5600	-37.600%	120	438	+73.077%
2025-08-07	2.5000	2.5000	2.5000	2.5000	-5.660%	1	325	+8.000%
2025-08-06	2.6500	2.6500	2.6500	2.6500	0.000%	1	324	+1.887%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-14.516%	2	323	+1.887%
2025-07-25	3.1000	3.1000	3.1000	3.1000	0.000%	5	321	-12.903%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+14.815%	5	316	-12.903%
2025-07-17	2.7000	2.7000	2.7000	2.7000	-5.594%	1	321	0.000%
2025-07-15	2.8600	2.8600	2.8600	2.8600	+5.147%	10	321	-5.594%
2025-07-14	2.7200	2.7200	2.7200	2.7200	-9.333%	1	321	-0.735%
2025-07-10	3.0300	3.0300	3.0000	3.0000	+4.895%	11	320	-10.000%
2025-07-07	2.8600	2.8600	2.8600	2.8600	-1.038%	5	326	-5.594%
2025-06-27	2.8900	2.8900	2.8900	2.8900	-0.345%	1	327	-6.574%
2025-06-24	2.9000	2.9000	2.9000	2.9000	-3.333%	1	327	-6.897%
2025-06-20	3.0000	3.0000	3.0000	3.0000	+30.435%	2	327	-10.000%
2025-06-18	2.3000	2.3000	2.3000	2.3000	-9.804%	1	326	+17.391%
2025-06-16	2.5500	2.5500	2.5500	2.5500	-8.273%	11	326	+5.882%
2025-06-09	2.6100	2.7900	2.6100	2.7800	-0.358%	16	335	-2.878%
2025-06-06	2.7900	2.7900	2.7900	2.7900	+1.087%	2	335	-3.226%
2025-05-30	2.7600	2.7600	2.7600	2.7600	-4.828%	2	334	-2.174%
2025-05-27	2.9000	2.9000	2.9000	2.9000	+17.409%	8	333	-6.897%
2025-05-23	2.4300	2.4700	2.4300	2.4700	-5.725%	80	337	+9.312%
2025-05-19	2.6200	2.6200	2.6000	2.6200	+16.444%	6	337	+3.053%
2025-05-13	2.3000	2.3000	2.2500	2.2500	-11.067%	2	331	+20.000%
2025-05-12	2.5300	2.5300	2.5300	2.5300	+22.222%	10	331	+6.719%
2025-04-29	2.0700	2.0700	2.0700	2.0700	+11.892%	10	341	+30.435%
2025-04-16	1.9500	1.9500	1.8500	1.8500	-9.314%	2	331	+45.946%
2025-04-15	1.9500	2.0400	1.9500	2.0400	+20.000%	32	333	+32.353%
2025-04-14	1.6400	1.7000	1.6400	1.7000	+8.974%	17	301	+58.824%
2025-04-11	1.5600	1.5600	1.5600	1.5600	+0.645%	2	314	+73.077%
2025-04-10	1.5500	1.5500	1.5500	1.5500	+9.155%	15	313	+74.194%
2025-04-08	1.4300	1.4300	1.3800	1.4200	-18.857%	30	298	+90.141%
2025-04-03	1.7000	1.7500	1.6000	1.7500	-22.222%	16	268	+54.286%
2025-03-26	2.2500	2.2500	2.2500	2.2500	-4.255%	2	258	+20.000%
2025-03-25	2.4000	2.4000	2.3500	2.3500	-2.893%	3	256	+14.894%
2025-03-20	2.4200	2.4200	2.4200	2.4200	-12.635%	1	255	+11.570%
2025-03-06	2.7700	2.7700	2.7700	2.7700	-7.047%	2	256	-2.527%
2025-02-12	2.9800	2.9800	2.9800	2.9800	+8.364%	3	256	-9.396%
2025-02-11	2.7500	2.7500	2.7500	2.7500	-16.667%	1	259	-1.818%
2025-02-10	3.1500	3.3000	3.1500	3.3000	-17.500%	3	260	-18.182%
2025-02-05	4.0000	4.0000	4.0000	4.0000	-6.977%	3	257	-32.500%
2025-01-31	4.3000	4.3000	4.3000	4.3000	+7.500%	4	254	-37.209%
2025-01-15	3.9400	4.0000	3.9400	4.0000	-6.977%	2	252	-32.500%
2024-12-27	4.2400	4.3000	4.2400	4.3000	-1.149%	42	252	-37.209%
2024-12-17	4.3500	4.3800	4.3500	4.3500	-25.641%	5	242	-37.931%
2024-12-09	5.8500	5.8500	5.8500	5.8500	+0.171%	10	245	-53.846%
2024-12-05	5.8400	5.8400	5.8400	5.8400	+1.213%	1	255	-53.767%
2024-12-02	5.7700	5.7700	5.7700	5.7700	+6.852%	1	256	-53.206%
2024-11-26	5.4000	5.4000	5.4000	5.4000	0.000%	159	257	-50.000%
2024-11-12	5.4000	5.4000	5.4000	5.4000	+22.727%	20	98	-50.000%
2024-11-01	4.4000	4.4000	4.4000	4.4000	+0.917%	2	81	-38.636%
2024-10-14	4.3600	4.3600	4.3600	4.3600	-4.803%	1	81	-38.073%
2024-10-01	4.5000	4.6200	4.5000	4.5800	+2.461%	15	80	-41.048%
2024-09-30	4.4700	4.4700	4.4700	4.4700	+27.714%	1	81	-39.597%
2024-09-23	3.5000	3.5000	3.5000	3.5000	-11.839%	1	82	-22.857%
2024-09-19	3.9700	3.9700	3.9700	3.9700	+11.831%	3	83	-31.990%
2024-09-18	3.5500	3.5500	3.5500	3.5500	-8.974%	4	85	-23.944%
2024-09-16	3.9000	3.9000	3.9000	3.9000	+8.939%	6	89	-30.769%
2024-09-13	3.4700	3.5800	3.4700	3.5800	+28.315%	22	95	-24.581%
2024-09-11	2.8000	2.8200	2.7900	2.7900	-7.000%	21	84	-3.226%
2024-09-10	3.0000	3.0000	3.0000	3.0000	-25.000%	3	78	-10.000%
2024-09-04	4.0400	4.0400	4.0000	4.0000	0.000%	8	75	-32.500%
2024-09-03	4.0000	4.0000	4.0000	4.0000	-9.091%	4	83	-32.500%
2024-08-23	4.4000	4.4000	4.4000	4.4000	+13.111%	10	84	-38.636%
2024-08-14	3.8900	3.8900	3.8900	3.8900	-0.256%	10	84	-30.591%
2024-08-12	3.9000	3.9000	3.9000	3.9000	+8.333%	25	94	-30.769%
2024-08-08	3.6000	3.6000	3.6000	3.6000	+28.571%	3	69	-25.000%
2024-08-07	2.8000	2.8000	2.8000	2.8000	+6.061%	5	69	-3.571%
2024-08-05	2.5000	2.6400	2.5000	2.6400	-14.839%	6	69	+2.273%
2024-07-31	3.1000	3.1000	3.1000	3.1000	0.000%	2	64	-12.903%
2024-07-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	66	-12.903%
2024-07-26	3.0000	3.0000	3.0000	3.0000	+1.351%	2	65	-10.000%
2024-07-18	2.9600	2.9600	2.9600	2.9600	-1.333%	1	64	-8.784%
2024-07-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	63	-10.000%
2024-07-08	2.9000	3.0000	2.9000	3.0000	+7.143%	11	61	-10.000%
2024-07-02	2.8000	2.8000	2.8000	2.8000	-11.111%	5	50	-3.571%
2024-06-18	3.1500	3.1500	3.1500	3.1500	-4.545%	20	25	-14.286%
2024-06-07	3.3000	3.3000	3.3000	3.3000	+6.452%	12	25	-18.182%
2024-06-05	3.1000	3.1000	3.1000	3.1000	-3.125%	3	19	-12.903%
2024-06-04	3.3000	3.3000	3.2000	3.2000	-11.111%	15	16	-15.625%
2024-06-03	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-25.000%