Dark

UAA20270115C15
UAA Jan 15 2027 15.00 Call (UAA270115C00015000)
option OPRA

Inactive

Jul 22, 2026

0.1100+10.000%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1100	0.1100	0.0900	0.1100	+10.000%	100	3,232	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	121	3,332	+10.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+100.000%	2	3,453	+10.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	20	3,453	+120.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	6	3,473	+120.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+66.667%	8	3,473	+120.000%
2026-06-02	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,473	+266.667%
2026-06-01	0.0300	0.0300	0.0300	0.0300	-40.000%	2	3,473	+266.667%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,473	+120.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,473	+57.143%
2026-05-20	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,473	+57.143%
2026-05-12	0.0700	0.0700	0.0700	0.0700	-30.000%	1	3,472	+57.143%
2026-05-11	0.2000	0.2000	0.1000	0.1000	+100.000%	2	3,472	+10.000%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-50.000%	20	3,471	+120.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,471	+10.000%
2026-04-29	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,471	+22.222%
2026-04-27	0.1000	0.1000	0.1000	0.1000	-50.000%	1	3,471	+10.000%
2026-04-21	0.0800	0.2000	0.0800	0.2000	+100.000%	93	3,561	-45.000%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-23.077%	600	3,561	+10.000%
2026-04-17	0.1300	0.1300	0.1300	0.1300	-13.333%	1	3,610	-15.385%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+50.000%	10	3,609	-26.667%
2026-04-06	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,599	+10.000%
2026-04-02	0.0500	0.1000	0.0500	0.1000	-33.333%	202	3,621	+10.000%
2026-03-31	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,621	-26.667%
2026-03-20	0.1000	0.1000	0.1000	0.1000	-33.333%	90	3,621	+10.000%
2026-03-16	0.1500	0.1500	0.1500	0.1500	-25.000%	2	3,531	-26.667%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,520	-45.000%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+66.667%	10	3,520	-56.000%
2026-01-30	0.1600	0.1600	0.1500	0.1500	0.000%	20	3,520	-26.667%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,500	-26.667%
2026-01-27	0.1500	0.1500	0.1500	0.1500	+25.000%	5	3,499	-26.667%
2026-01-22	0.1200	0.1200	0.1200	0.1200	+20.000%	5	3,494	-8.333%
2026-01-06	0.1000	0.1000	0.1000	0.1000	+66.667%	1	3,494	+10.000%
2025-12-26	0.0600	0.0600	0.0600	0.0600	-40.000%	65	3,493	+83.333%
2025-12-12	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,558	+10.000%
2025-12-10	0.0800	0.0800	0.0800	0.0800	+14.286%	1	3,557	+37.500%
2025-12-08	0.0700	0.0800	0.0500	0.0700	-12.500%	6	3,557	+57.143%
2025-12-02	0.1000	0.1000	0.0800	0.0800	-42.857%	9	3,555	+37.500%
2025-11-17	0.1300	0.1400	0.1300	0.1400	+133.333%	200	3,564	-21.429%
2025-11-13	0.0600	0.0600	0.0600	0.0600	-40.000%	50	3,474	+83.333%
2025-11-11	0.1000	0.1000	0.1000	0.1000	+25.000%	10	3,524	+10.000%
2025-11-07	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,514	+37.500%
2025-10-31	0.1000	0.1000	0.1000	0.1000	0.000%	30	3,515	+10.000%
2025-10-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,485	+10.000%
2025-10-29	0.1000	0.1000	0.1000	0.1000	-16.667%	20	3,485	+10.000%
2025-10-27	0.0800	0.1200	0.0800	0.1200	+33.333%	2	3,465	-8.333%
2025-10-21	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,465	+22.222%
2025-10-20	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,464	+10.000%
2025-10-17	0.0900	0.0900	0.0900	0.0900	+28.571%	1	3,463	+22.222%
2025-10-10	0.0700	0.0700	0.0700	0.0700	-30.000%	150	3,462	+57.143%
2025-10-03	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,612	+10.000%
2025-10-02	0.1200	0.1200	0.1200	0.1200	+20.000%	5	3,611	-8.333%
2025-09-26	0.1000	0.1000	0.1000	0.1000	+11.111%	13	3,606	+10.000%
2025-09-23	0.0900	0.0900	0.0900	0.0900	0.000%	1	3,613	+22.222%
2025-09-22	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,613	+22.222%
2025-09-19	0.1000	0.1000	0.1000	0.1000	+25.000%	22	3,612	+10.000%
2025-09-18	0.0800	0.0800	0.0800	0.0800	-20.000%	2	3,590	+37.500%
2025-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	31	3,588	+10.000%
2025-09-15	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,557	+10.000%
2025-09-12	0.0800	0.1200	0.0800	0.1200	+9.091%	8	3,557	-8.333%
2025-09-11	0.1100	0.1100	0.1100	0.1100	-26.667%	93	3,552	0.000%
2025-09-09	0.1500	0.1500	0.1500	0.1500	+15.385%	2	3,459	-26.667%
2025-09-02	0.1300	0.1300	0.1300	0.1300	0.000%	150	3,459	-15.385%
2025-08-22	0.1300	0.1300	0.1300	0.1300	0.000%	20	3,309	-15.385%
2025-08-15	0.1300	0.1300	0.1300	0.1300	0.000%	10	3,289	-15.385%
2025-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	459	3,279	-15.385%
2025-08-11	0.1500	0.1500	0.1300	0.1300	+30.000%	242	3,195	-15.385%
2025-08-08	0.1000	0.1000	0.1000	0.1000	-33.333%	60	2,955	+10.000%
2025-08-05	0.1600	0.1600	0.1500	0.1500	-31.818%	2	2,955	-26.667%
2025-07-31	0.2200	0.2200	0.2200	0.2200	-26.667%	100	2,955	-50.000%
2025-07-25	0.3000	0.3000	0.3000	0.3000	0.000%	8	3,051	-63.333%
2025-07-22	0.3000	0.3000	0.2600	0.3000	-14.286%	30	3,051	-63.333%
2025-07-21	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,037	-68.571%
2025-07-10	0.4000	0.4000	0.3500	0.3500	+2.941%	64	3,037	-68.571%
2025-07-09	0.3500	0.3500	0.3400	0.3400	+3.030%	2	3,000	-67.647%
2025-07-07	0.3500	0.3500	0.3300	0.3300	+10.000%	3	2,998	-66.667%
2025-06-30	0.3000	0.3000	0.3000	0.3000	-14.286%	5	3,007	-63.333%
2025-06-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,007	-68.571%
2025-06-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	3,006	-68.571%
2025-06-11	0.3500	0.3500	0.3500	0.3500	-10.256%	1	3,006	-68.571%
2025-05-28	0.3900	0.3900	0.3900	0.3900	-2.500%	10	3,007	-71.795%
2025-05-20	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,007	-72.500%
2025-05-15	0.3500	0.3500	0.3500	0.3500	+75.000%	1	3,006	-68.571%
2025-04-29	0.2200	0.2200	0.2000	0.2000	-23.077%	929	3,005	-45.000%
2025-04-25	0.2000	0.2600	0.2000	0.2600	-7.143%	64	3,320	-57.692%
2025-04-17	0.2800	0.2800	0.2800	0.2800	-20.000%	10	3,338	-60.714%
2025-04-15	0.3500	0.3500	0.3500	0.3500	+105.882%	2	3,338	-68.571%
2025-04-08	0.1900	0.1900	0.1700	0.1700	-10.526%	11	3,336	-35.294%
2025-04-04	0.1900	0.1900	0.1900	0.1900	+35.714%	16	3,325	-42.105%
2025-04-03	0.2100	0.2100	0.1400	0.1400	-39.130%	21	3,317	-21.429%
2025-03-26	0.2500	0.2500	0.2000	0.2300	-23.333%	21	3,296	-52.174%
2025-03-25	0.3000	0.3000	0.3000	0.3000	+30.435%	1	3,277	-63.333%
2025-03-24	0.2300	0.2300	0.2300	0.2300	-23.333%	2	3,276	-52.174%
2025-03-17	0.3200	0.3200	0.3000	0.3000	-6.250%	102	3,276	-63.333%
2025-03-14	0.3300	0.3300	0.3200	0.3200	-27.273%	4	3,174	-65.625%
2025-03-13	0.4400	0.4400	0.4400	0.4400	+41.935%	10	3,162	-75.000%
2025-03-12	0.3100	0.3100	0.3100	0.3100	-11.429%	1	3,162	-64.516%
2025-03-05	0.3500	0.3500	0.3500	0.3500	+16.667%	100	3,162	-68.571%
2025-03-04	0.3000	0.3000	0.3000	0.3000	-14.286%	100	3,062	-63.333%
2025-03-03	0.3500	0.3500	0.3500	0.3500	-16.667%	100	2,962	-68.571%
2025-02-24	0.4200	0.4200	0.4200	0.4200	0.000%	5	2,862	-73.810%
2025-02-20	0.4700	0.4700	0.4200	0.4200	-6.667%	6	2,857	-73.810%
2025-02-18	0.4500	0.4500	0.4500	0.4500	+4.651%	200	2,853	-75.556%
2025-02-14	0.4300	0.4300	0.4300	0.4300	-2.273%	2	2,652	-74.419%
2025-02-12	0.4000	0.4400	0.4000	0.4400	-2.222%	11	2,652	-75.000%
2025-02-11	0.4700	0.4700	0.4000	0.4500	-10.000%	151	2,661	-75.556%
2025-02-10	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,531	-78.000%
2025-02-07	0.5500	0.5500	0.5500	0.5500	-8.333%	30	2,531	-80.000%
2025-02-06	0.7200	0.7200	0.6000	0.6000	-14.286%	60	2,516	-81.667%
2025-02-05	0.7000	0.7000	0.7000	0.7000	-12.500%	5	2,466	-84.286%
2025-01-31	0.7500	0.8500	0.7500	0.8000	-5.882%	204	2,471	-86.250%
2025-01-30	0.8500	0.8500	0.8500	0.8500	+13.333%	2	2,371	-87.059%
2025-01-28	0.7800	0.7800	0.7500	0.7500	+7.143%	23	2,371	-85.333%
2025-01-27	0.8000	0.8000	0.7000	0.7000	-15.663%	120	2,352	-84.286%
2025-01-24	0.8500	0.8500	0.8300	0.8300	-2.353%	40	2,252	-86.747%
2025-01-22	0.8500	0.8500	0.8500	0.8500	+13.333%	175	2,232	-87.059%
2025-01-17	0.7500	0.8000	0.7500	0.7500	-2.597%	920	1,629	-85.333%
2025-01-13	0.7700	0.7700	0.7700	0.7700	-9.412%	15	1,629	-85.714%
2025-01-07	0.8500	0.8500	0.8500	0.8500	-2.299%	10	1,614	-87.059%
2024-12-31	0.8800	0.8800	0.8700	0.8700	+4.819%	2	1,624	-87.356%
2024-12-24	0.8400	0.8500	0.8300	0.8300	-10.753%	10	1,614	-86.747%
2024-12-16	0.9400	0.9400	0.9300	0.9300	-7.000%	3	1,611	-88.172%
2024-12-13	1.0000	1.0000	0.9500	1.0000	-29.577%	1,280	1,611	-89.000%
2024-12-11	1.4500	1.4500	1.4200	1.4200	-4.054%	303	1,144	-92.254%
2024-12-06	1.4700	1.5000	1.4700	1.4800	+2.069%	1,000	841	-92.568%
2024-12-05	1.4500	1.4500	1.4200	1.4500	+11.538%	80	343	-92.414%
2024-12-02	1.3000	1.3000	1.3000	1.3000	+4.000%	10	276	-91.538%
2024-11-27	1.2500	1.2500	1.2500	1.2500	+0.806%	10	271	-91.200%
2024-11-25	1.2400	1.2400	1.2400	1.2400	+12.727%	20	271	-91.129%
2024-11-20	1.1000	1.1000	1.1000	1.1000	0.000%	1	251	-90.000%
2024-11-19	1.1000	1.1000	1.1000	1.1000	-17.293%	4	250	-90.000%
2024-11-18	1.3300	1.3300	1.3300	1.3300	+14.655%	20	246	-91.729%
2024-11-12	1.1600	1.1600	1.1600	1.1600	+0.870%	1	226	-90.517%
2024-11-11	1.1500	1.1500	1.1500	1.1500	-46.512%	20	226	-90.435%
2024-11-07	1.5100	2.1500	1.5100	2.1500	+128.723%	210	206	-94.884%
2024-11-06	0.9400	0.9400	0.9400	0.9400	+4.444%	100	202	-88.298%
2024-11-05	0.9000	0.9000	0.9000	0.9000	+5.882%	90	102	-87.778%
2024-11-01	0.8500	0.8500	0.8500	0.8500	-5.556%	2	12	-87.059%
2024-10-29	0.9000	0.9000	0.9000	0.9000	-18.182%	9	11	-87.778%
2024-10-17	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2	-90.000%
2024-10-15	1.1500	1.1500	1.1500	1.1500	+27.778%	1	2	-90.435%
2024-10-14	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-87.778%