Dark

UAA20270115C4
UAA Jan 15 2027 4.00 Call (UAA270115C00004000)
option OPRA

EOD

Sep 29, 2026

0.6900-30.303%(-0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6900	0.6900	0.6900	0.6900	-30.303%	1	1,932	0.000%
2026-09-23	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,951	-30.303%
2026-09-21	1.1000	1.1000	1.0000	1.0000	-8.257%	11	1,951	-31.000%
2026-09-10	1.1000	1.1500	1.0900	1.0900	-27.333%	25	1,951	-36.697%
2026-08-19	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1,936	-54.000%
2026-08-18	1.6500	1.6500	1.4500	1.4500	-21.622%	41	1,936	-52.414%
2026-08-11	1.8500	1.8500	1.8500	1.8500	-31.481%	5	1,935	-62.703%
2026-08-06	2.7000	2.7000	2.7000	2.7000	-12.903%	20	1,935	-74.444%
2026-07-29	2.9500	3.1000	2.9500	3.1000	-3.125%	3	1,935	-77.742%
2026-07-16	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,937	-78.438%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+9.091%	4	1,937	-77.000%
2026-07-02	2.7500	2.7500	2.7500	2.7500	+1.852%	20	1,938	-74.909%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,938	-74.444%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,938	-72.400%
2026-06-29	2.4500	2.4500	2.4500	2.4500	-0.407%	1	1,939	-71.837%
2026-06-25	2.4600	2.4600	2.4600	2.4600	+32.973%	1	1,939	-71.951%
2026-06-02	1.8500	1.8500	1.8500	1.8500	-20.940%	1	1,939	-62.703%
2026-05-29	2.3400	2.3400	2.3400	2.3400	-2.500%	1	1,939	-70.513%
2026-05-28	2.3000	2.4000	2.3000	2.4000	+45.455%	2	1,939	-71.250%
2026-05-19	1.6500	1.6500	1.6500	1.6500	0.000%	10	1,939	-58.182%
2026-05-15	1.5700	1.6500	1.5700	1.6500	+4.430%	61	1,939	-58.182%
2026-05-13	1.6300	1.6300	1.5800	1.5800	+8.966%	11	1,939	-56.329%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-45.693%	60	1,930	-52.414%
2026-04-27	2.6500	2.6700	2.6500	2.6700	-7.931%	2	1,930	-74.157%
2026-04-20	2.9000	2.9000	2.9000	2.9000	+3.571%	5	1,930	-76.207%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+8.949%	25	1,930	-75.357%
2026-04-16	2.5700	2.5700	2.5700	2.5700	+22.381%	40	1,930	-73.152%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-1.869%	3	1,930	-67.143%
2026-03-30	2.1400	2.1400	2.1400	2.1400	-14.400%	1	1,930	-67.757%
2026-03-23	2.5000	2.5000	2.5000	2.5000	+2.459%	2	1,930	-72.400%
2026-03-20	2.4400	2.4400	2.4400	2.4400	-18.667%	5	1,930	-71.721%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-25.000%	1	1,928	-77.000%
2026-02-26	3.9000	4.0000	3.9000	4.0000	+8.108%	3	1,928	-82.750%
2026-02-17	3.6200	3.7000	3.6200	3.7000	+10.448%	7	1,928	-81.351%
2026-02-13	3.3500	3.3500	3.3500	3.3500	+1.208%	1	1,928	-79.403%
2026-02-11	3.3100	3.3100	3.3100	3.3100	-8.056%	4	1,928	-79.154%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-13.253%	21	1,932	-80.833%
2026-02-09	3.9000	4.1500	3.9000	4.1500	+12.162%	2	1,932	-83.373%
2026-02-06	3.1000	3.7000	3.1000	3.7000	+32.143%	46	1,932	-81.351%
2026-02-05	2.8000	2.8000	2.8000	2.8000	+9.375%	4	1,931	-75.357%
2026-02-02	2.5600	2.5600	2.5600	2.5600	+2.400%	4	1,931	-73.047%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+2.041%	3	1,931	-72.400%
2026-01-29	2.4000	2.4500	2.4000	2.4500	-5.769%	5	1,931	-71.837%
2026-01-28	2.6000	2.6500	2.6000	2.6000	-5.455%	22	1,931	-73.462%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-3.509%	2	1,932	-74.909%
2026-01-22	2.8000	2.8500	2.7500	2.8500	+9.615%	7	1,932	-75.789%
2026-01-21	2.5000	2.6000	2.5000	2.6000	+14.537%	173	1,932	-73.462%
2026-01-20	2.2700	2.2700	2.2700	2.2700	+3.182%	5	1,932	-69.604%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-4.348%	5	1,932	-68.636%
2026-01-14	1.2500	2.3000	1.2500	2.3000	+9.524%	16	1,932	-70.000%
2026-01-12	2.0800	2.1000	2.0800	2.1000	-2.326%	31	1,932	-67.143%
2026-01-09	2.4500	2.4500	2.1500	2.1500	-14.343%	1,120	1,917	-67.907%
2026-01-08	2.3000	2.5600	2.3000	2.5100	+14.091%	608	1,993	-72.510%
2026-01-07	2.2600	2.3000	2.2000	2.2000	+10.000%	238	2,530	-68.636%
2026-01-06	2.0000	2.0000	1.8800	2.0000	+9.290%	161	2,764	-65.500%
2026-01-05	1.8700	1.9000	1.8300	1.8300	-6.154%	13	2,936	-62.295%
2026-01-02	1.8800	1.9500	1.8800	1.9500	+18.182%	18	2,936	-64.615%
2025-12-31	1.6700	1.6700	1.6500	1.6500	-5.714%	41	2,926	-58.182%
2025-12-30	1.5000	1.7500	1.5000	1.7500	+35.659%	200	2,926	-60.571%
2025-12-23	1.3000	1.3000	1.2900	1.2900	0.000%	3	2,781	-46.512%
2025-12-22	1.3000	1.3000	1.2900	1.2900	+5.738%	5	2,778	-46.512%
2025-12-19	1.3500	1.3500	1.2200	1.2200	-3.937%	770	2,773	-43.443%
2025-12-18	1.2500	1.2700	1.2500	1.2700	+15.455%	12	2,063	-45.669%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-4.348%	13	2,072	-37.273%
2025-12-15	1.1500	1.1500	1.1500	1.1500	0.000%	2	2,079	-40.000%
2025-12-12	1.1500	1.1500	1.1500	1.1500	0.000%	60	2,077	-40.000%
2025-12-11	1.1500	1.1500	1.1500	1.1500	-3.361%	1	2,062	-40.000%
2025-12-10	1.1900	1.1900	1.1900	1.1900	+3.478%	7	2,062	-42.017%
2025-12-09	1.1900	1.1900	1.1500	1.1500	0.000%	7	2,069	-40.000%
2025-12-08	1.2500	1.2500	1.1500	1.1500	-17.266%	2	2,063	-40.000%
2025-12-03	1.4500	1.4500	1.3900	1.3900	+4.511%	6	2,064	-50.360%
2025-12-02	1.3300	1.3300	1.3300	1.3300	-1.481%	10	2,059	-48.120%
2025-11-28	1.3500	1.3500	1.3500	1.3500	-6.250%	10	2,054	-48.889%
2025-11-26	1.4000	1.4400	1.4000	1.4400	+2.857%	591	1,606	-52.083%
2025-11-25	1.2500	1.4000	1.2500	1.4000	+33.333%	11	1,606	-50.714%
2025-11-20	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,616	-34.286%
2025-11-19	1.1500	1.1500	1.1400	1.1400	+3.636%	2	1,616	-39.474%
2025-11-18	1.0500	1.1000	1.0500	1.1000	-6.780%	22	1,616	-37.273%
2025-11-17	1.2000	1.2000	1.1800	1.1800	-9.231%	18	1,638	-41.525%
2025-11-14	1.4000	1.4000	1.3000	1.3000	-13.333%	15	1,638	-46.923%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+3.448%	40	1,638	-54.000%
2025-11-12	1.5000	1.5000	1.4500	1.4500	+2.113%	103	1,652	-52.414%
2025-11-11	1.3500	1.4200	1.3500	1.4200	+1.429%	25	1,754	-51.408%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+14.754%	1	1,754	-50.714%
2025-11-06	1.2000	1.2200	1.1700	1.2200	-15.862%	22	1,754	-43.443%
2025-11-05	1.4000	1.4500	1.4000	1.4500	+5.072%	102	1,766	-52.414%
2025-11-04	1.3800	1.3800	1.3800	1.3800	+2.222%	10	1,726	-50.000%
2025-10-31	1.3000	1.3500	1.2500	1.3500	+3.846%	14	1,716	-48.889%
2025-10-30	1.3500	1.4000	1.2700	1.3000	-7.801%	692	1,706	-46.923%
2025-10-29	1.5000	1.5500	1.4100	1.4100	-9.032%	71	2,158	-51.064%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-4.908%	4	2,114	-55.484%
2025-10-24	1.6300	1.6300	1.6300	1.6300	+3.165%	6	2,114	-57.669%
2025-10-23	1.5800	1.5800	1.5800	1.5800	+0.637%	1	2,114	-56.329%
2025-10-22	1.5500	1.5700	1.5500	1.5700	-0.633%	6	2,114	-56.051%
2025-10-21	1.5800	1.5800	1.5800	1.5800	+1.282%	1	2,113	-56.329%
2025-10-20	1.5600	1.5600	1.5600	1.5600	+0.645%	3	2,112	-55.769%
2025-10-15	1.6500	1.6500	1.5500	1.5500	-6.061%	7	2,112	-55.484%
2025-10-14	1.6500	1.6500	1.6500	1.6500	+6.452%	42	2,112	-58.182%
2025-10-10	1.5500	1.5800	1.5000	1.5500	-1.274%	11	2,072	-55.484%
2025-10-09	1.5700	1.5700	1.5700	1.5700	-1.875%	100	2,077	-56.051%
2025-10-08	1.6600	1.6800	1.6000	1.6000	-8.571%	617	2,151	-56.875%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+6.061%	6	2,546	-60.571%
2025-10-06	1.7300	1.7300	1.6500	1.6500	-8.333%	5	2,546	-58.182%
2025-10-03	1.8000	1.8000	1.8000	1.8000	-2.174%	5	2,551	-61.667%
2025-10-02	1.8400	1.8500	1.8400	1.8400	+6.358%	75	2,546	-62.500%
2025-09-30	1.7500	1.7500	1.7300	1.7300	-2.260%	17	2,471	-60.116%
2025-09-29	1.7600	1.7700	1.7600	1.7700	+4.118%	7	2,454	-61.017%
2025-09-26	1.7000	1.7000	1.7000	1.7000	+9.677%	5	2,447	-59.412%
2025-09-25	1.5800	1.5800	1.5300	1.5500	-7.738%	99	2,452	-55.484%
2025-09-23	1.7000	1.7000	1.6800	1.6800	+1.818%	3	2,507	-58.929%
2025-09-22	1.7000	1.7000	1.6200	1.6500	-4.624%	7	2,506	-58.182%
2025-09-18	1.7300	1.7300	1.7300	1.7300	-1.143%	1	2,499	-60.116%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+7.362%	2	2,498	-60.571%
2025-09-16	1.6300	1.6300	1.6300	1.6300	-1.212%	2	2,498	-57.669%
2025-09-15	1.6600	1.6600	1.6500	1.6500	0.000%	185	2,496	-58.182%
2025-09-12	1.7500	1.7500	1.6100	1.6500	-10.326%	540	2,672	-58.182%
2025-09-11	1.8000	1.8400	1.7700	1.8400	+2.793%	28	2,222	-62.500%
2025-09-10	1.7500	1.8000	1.7100	1.7900	-3.243%	312	2,224	-61.453%
2025-09-08	1.8100	1.8500	1.8100	1.8500	0.000%	3	1,914	-62.703%
2025-09-05	1.8500	1.9000	1.8500	1.8500	-7.500%	107	1,911	-62.703%
2025-09-04	1.8900	2.0000	1.8900	2.0000	+7.527%	27	1,816	-65.500%
2025-09-03	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,839	-62.903%
2025-09-02	1.8700	1.8800	1.8300	1.8300	+1.667%	43	1,838	-62.295%
2025-08-29	1.8500	1.8500	1.8000	1.8000	-2.703%	4	1,791	-61.667%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-1.596%	2	1,791	-62.703%
2025-08-27	1.9200	1.9200	1.8700	1.8800	+4.444%	115	1,789	-63.298%
2025-08-26	1.8600	1.8700	1.8000	1.8000	-7.692%	20	1,674	-61.667%
2025-08-25	1.9000	1.9500	1.9000	1.9500	0.000%	306	1,664	-64.615%
2025-08-22	1.9000	1.9500	1.8900	1.9500	+6.557%	1,195	1,363	-64.615%
2025-08-21	1.9000	1.9000	1.8000	1.8300	-9.852%	117	537	-62.295%
2025-08-20	2.0300	2.0300	2.0300	2.0300	+6.842%	1	537	-66.010%
2025-08-19	2.0700	2.0700	1.9000	1.9000	-5.000%	3	536	-63.684%
2025-08-18	2.0600	2.0600	2.0000	2.0000	+2.564%	2	536	-65.500%
2025-08-15	2.0000	2.0000	1.9200	1.9500	+8.333%	51	536	-64.615%
2025-08-14	1.7400	1.8000	1.7400	1.8000	0.000%	30	569	-61.667%
2025-08-12	1.9000	1.9000	1.8000	1.8000	-6.736%	11	546	-61.667%
2025-08-11	2.1000	2.1000	1.9300	1.9300	-10.233%	24	535	-64.249%
2025-08-08	2.2000	2.2000	1.9000	2.1500	-35.629%	86	531	-67.907%
2025-08-07	3.3400	3.3400	3.3400	3.3400	-3.188%	5	488	-79.341%
2025-07-17	3.4500	3.4500	3.4500	3.4500	-11.538%	10	488	-80.000%
2025-07-01	3.9000	3.9000	3.9000	3.9000	+5.405%	5	479	-82.308%
2025-06-20	3.7000	3.7000	3.7000	3.7000	+10.448%	10	474	-81.351%
2025-06-16	3.3500	3.3500	3.3500	3.3500	-4.558%	5	469	-79.403%
2025-06-12	3.5100	3.5100	3.5100	3.5100	+8.000%	10	469	-80.342%
2025-06-05	3.2500	3.2500	3.2500	3.2500	-1.515%	3	459	-78.769%
2025-05-21	3.3000	3.3000	3.3000	3.3000	+8.553%	400	458	-79.091%
2025-05-14	3.0400	3.0400	3.0400	3.0400	-3.492%	10	543	-77.303%
2025-05-12	3.1500	3.1500	3.1500	3.1500	+22.093%	9	553	-78.095%
2025-04-29	2.5800	2.5800	2.5800	2.5800	+1.176%	1	562	-73.256%
2025-04-28	2.5500	2.6100	2.5500	2.5500	+2.000%	13	561	-72.941%
2025-04-21	2.4900	2.5000	2.4900	2.5000	-3.475%	11	548	-72.400%
2025-04-17	2.5900	2.5900	2.5900	2.5900	+3.600%	2	535	-73.359%
2025-04-16	2.5000	2.5000	2.5000	2.5000	-0.794%	10	535	-72.400%
2025-04-15	2.5500	2.5500	2.5200	2.5200	+14.545%	40	525	-72.619%
2025-04-14	2.2500	2.2500	2.2000	2.2000	-12.000%	14	552	-68.636%
2025-04-09	2.3000	2.5000	1.9500	2.5000	+28.205%	270	552	-72.400%
2025-04-08	1.8700	1.9500	1.8700	1.9500	-2.500%	50	337	-64.615%
2025-04-07	1.9100	2.0000	1.9100	2.0000	-11.111%	40	287	-65.500%
2025-04-04	1.9000	2.2500	1.9000	2.2500	+3.687%	30	247	-69.333%
2025-04-03	2.2000	2.2000	2.1700	2.1700	-30.000%	2	232	-68.203%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+5.442%	1	230	-77.742%
2025-04-01	2.9400	2.9400	2.9400	2.9400	-0.339%	5	230	-76.531%
2025-03-28	2.9500	2.9500	2.9200	2.9500	-2.318%	420	235	-76.610%
2025-03-25	3.3000	3.3000	3.0100	3.0200	0.000%	25	25	-77.152%