Dark

UAA20280121C10
UAA Jan 21 2028 10.00 Call (UAA280121C00010000)
option OPRA

EOD

Aug 4, 2026

1.25+8.696%(+0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2500	1.2500	1.2500	1.2500	+8.696%	100	3,747	0.000%
2026-08-03	1.2500	1.2500	1.0500	1.1500	-8.000%	93	3,647	+8.696%
2026-07-30	1.3000	1.3000	1.2100	1.2500	-12.587%	505	3,722	0.000%
2026-07-28	1.4200	1.4300	1.3500	1.4300	+2.878%	50	3,267	-12.587%
2026-07-27	1.4000	1.4100	1.3500	1.3900	+5.303%	329	3,256	-10.072%
2026-07-24	1.2800	1.3500	1.2800	1.3200	+5.600%	203	2,975	-5.303%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-11.972%	5	2,872	0.000%
2026-07-22	1.4800	1.5500	1.4200	1.4200	-2.740%	21	2,875	-11.972%
2026-07-21	1.4000	1.4600	1.4000	1.4600	+4.286%	10	2,875	-14.384%
2026-07-20	1.4000	1.4500	1.4000	1.4000	-17.647%	295	2,875	-10.714%
2026-07-17	1.4000	1.7000	1.4000	1.7000	+25.926%	174	2,682	-26.471%
2026-07-16	1.2200	1.3600	1.2200	1.3500	+8.000%	151	2,551	-7.407%
2026-07-15	1.2000	1.3400	1.2000	1.2500	+13.636%	29	2,600	0.000%
2026-07-14	1.0500	1.1000	1.0500	1.1000	-4.348%	51	2,575	+13.636%
2026-07-13	1.1700	1.1700	1.1500	1.1500	0.000%	15	2,574	+8.696%
2026-07-10	1.1500	1.1500	1.1500	1.1500	+9.524%	1	2,564	+8.696%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+10.526%	1	2,564	+19.048%
2026-07-08	1.0000	1.0000	0.9500	0.9500	-13.636%	2	2,563	+31.579%
2026-07-07	1.0900	1.1000	1.0900	1.1000	-8.333%	58	2,565	+13.636%
2026-07-06	1.0000	1.2000	1.0000	1.2000	+14.286%	20	2,571	+4.167%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+10.526%	30	2,581	+19.048%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+5.556%	5	2,581	+31.579%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+20.000%	10	2,581	+38.889%
2026-06-25	0.7700	0.7700	0.7500	0.7500	-8.537%	60	2,571	+66.667%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+26.154%	1	2,576	+52.439%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-13.333%	1	2,576	+92.308%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-5.063%	2	2,577	+66.667%
2026-06-18	0.7000	0.8000	0.7000	0.7900	-9.195%	6	2,579	+58.228%
2026-06-12	0.8700	0.8700	0.8700	0.8700	+11.538%	20	2,579	+43.678%
2026-06-11	0.7400	0.7800	0.7400	0.7800	+20.000%	2	2,579	+60.256%
2026-06-10	0.6500	0.6500	0.6500	0.6500	0.000%	25	2,578	+92.308%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-4.412%	400	2,578	+92.308%
2026-06-05	0.6800	0.6800	0.6800	0.6800	+1.493%	1	2,978	+83.824%
2026-06-02	0.6600	0.6700	0.6600	0.6700	+3.077%	50	2,977	+86.567%
2026-06-01	0.7000	0.7000	0.6500	0.6500	-18.750%	4	2,951	+92.308%
2026-05-29	0.8000	0.8000	0.7600	0.8000	-3.614%	5	2,952	+56.250%
2026-05-28	0.8700	0.8700	0.8000	0.8300	+10.667%	157	2,951	+50.602%
2026-05-27	0.8000	0.8100	0.7500	0.7500	+7.143%	403	2,948	+66.667%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+18.644%	300	2,547	+78.571%
2026-05-20	0.5600	0.5900	0.5600	0.5900	+18.000%	301	2,847	+111.864%
2026-05-18	0.5000	0.5300	0.5000	0.5000	0.000%	22	2,547	+150.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,547	+150.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-8.333%	5	2,531	+127.273%
2026-05-13	0.6000	0.6000	0.6000	0.6000	+22.449%	16	2,531	+108.333%
2026-05-12	0.5000	0.5000	0.4500	0.4900	-55.455%	37	2,531	+155.102%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,531	+13.636%
2026-05-06	1.0200	1.0500	1.0200	1.0500	+16.667%	32	2,501	+19.048%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-10.891%	1	2,469	+38.889%
2026-04-30	1.0100	1.0100	1.0100	1.0100	+6.316%	25	2,469	+23.762%
2026-04-29	0.9000	0.9500	0.9000	0.9500	-7.767%	26	2,444	+31.579%
2026-04-23	1.0500	1.0500	1.0300	1.0300	-6.364%	69	2,420	+21.359%
2026-04-21	1.1100	1.1100	1.1000	1.1000	+0.917%	2	2,351	+13.636%
2026-04-20	1.1000	1.1000	1.0900	1.0900	-5.217%	100	2,350	+14.679%
2026-04-17	1.1500	1.1500	1.1500	1.1500	+26.374%	22	2,250	+8.696%
2026-04-16	0.9100	0.9100	0.9100	0.9100	+4.598%	1	2,228	+37.363%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+3.571%	10	2,228	+43.678%
2026-04-13	0.8500	0.8500	0.6000	0.8400	+2.439%	370	1,949	+48.810%
2026-04-10	0.8200	0.8200	0.8200	0.8200	-3.529%	10	1,949	+52.439%
2026-04-08	0.8800	0.8800	0.8500	0.8500	+21.429%	4	1,949	+47.059%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,947	+78.571%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,946	+92.308%
2026-04-01	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,946	+78.571%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+2.941%	2	1,946	+78.571%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-15.000%	36	1,945	+83.824%
2026-03-26	0.7700	0.8000	0.7700	0.8000	+6.667%	53	1,981	+56.250%
2026-03-25	0.9400	0.9400	0.7500	0.7500	-11.765%	6	1,933	+66.667%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,932	+47.059%
2026-03-20	0.8000	0.8000	0.8000	0.8000	0.000%	100	1,932	+56.250%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-30.435%	1	1,932	+56.250%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+26.374%	1	1,932	+8.696%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,933	+37.363%
2026-03-16	1.0500	1.0500	1.0500	1.0500	+10.526%	5	1,934	+19.048%
2026-03-13	0.9500	0.9500	0.9500	0.9500	+4.396%	2	1,934	+31.579%
2026-03-12	0.9100	0.9100	0.9100	0.9100	-20.870%	1	1,936	+37.363%
2026-03-10	1.1000	1.1500	1.0900	1.1500	+27.778%	39	1,936	+8.696%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-6.250%	45	1,933	+38.889%
2026-03-06	0.9500	1.0500	0.9500	0.9600	-20.000%	45	1,898	+30.208%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,870	+4.167%
2026-03-04	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,869	-3.846%
2026-03-03	1.2000	1.2500	0.9500	1.2500	-6.015%	39	1,869	0.000%
2026-02-27	1.3100	1.3300	1.3100	1.3300	-13.636%	106	1,878	-6.015%
2026-02-25	1.5000	1.5400	1.5000	1.5400	+2.667%	11	1,905	-18.831%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+4.895%	8	1,905	-16.667%
2026-02-23	1.4800	1.5000	1.4300	1.4300	-18.286%	8	1,897	-12.587%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+12.903%	116	1,889	-28.571%
2026-02-19	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,773	-19.355%
2026-02-18	1.5500	1.6000	1.5500	1.5500	0.000%	3	1,773	-19.355%
2026-02-17	1.4000	1.5500	1.4000	1.5500	+28.099%	18	1,773	-19.355%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+15.238%	1	1,772	+3.306%
2026-02-11	1.1600	1.1600	1.0500	1.0500	-12.500%	179	1,772	+19.048%
2026-02-10	1.3000	1.3000	1.2000	1.2000	-17.241%	35	1,880	+4.167%
2026-02-09	1.4000	1.4500	1.4000	1.4500	+7.407%	2	1,875	-13.793%
2026-02-06	1.1000	1.4000	1.1000	1.3500	+42.105%	151	1,876	-7.407%
2026-02-05	1.0200	1.0200	0.9500	0.9500	-5.941%	5	1,742	+31.579%
2026-02-04	1.0100	1.0100	1.0100	1.0100	+12.222%	25	1,747	+23.762%
2026-02-03	1.0000	1.0000	0.9000	0.9000	-3.226%	126	1,734	+38.889%
2026-01-30	0.9000	1.0000	0.9000	0.9300	+8.140%	20	1,734	+34.409%
2026-01-28	0.8500	0.8600	0.8500	0.8600	-12.245%	6	1,731	+45.349%
2026-01-27	0.9800	0.9800	0.9500	0.9800	+30.667%	8	1,727	+27.551%
2026-01-26	1.0000	1.0000	0.7500	0.7500	-21.053%	35	1,719	+66.667%
2026-01-23	0.9500	1.0000	0.9500	0.9500	-5.000%	8	1,694	+31.579%
2026-01-22	0.9000	1.0000	0.9000	1.0000	+11.111%	293	1,691	+25.000%
2026-01-21	0.7500	0.9000	0.7500	0.9000	+20.000%	141	1,880	+38.889%
2026-01-20	0.8000	0.8000	0.7500	0.7500	0.000%	21	1,843	+66.667%
2026-01-16	0.7900	0.8000	0.7500	0.7500	+7.143%	33	1,829	+66.667%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+1.449%	20	1,829	+78.571%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-8.000%	5	1,829	+81.159%
2026-01-09	0.8500	0.8500	0.6900	0.7500	-6.250%	206	1,824	+66.667%
2026-01-08	0.8000	0.8500	0.8000	0.8000	+5.263%	204	1,655	+56.250%
2026-01-07	0.7200	0.8000	0.7200	0.7600	-5.000%	421	1,760	+64.474%
2026-01-06	0.8500	0.8500	0.5900	0.8000	+45.455%	139	1,980	+56.250%
2026-01-05	0.6000	0.6000	0.5500	0.5500	-3.509%	5	1,975	+127.273%
2026-01-02	0.6000	0.6000	0.5700	0.5700	+9.615%	25	1,975	+119.298%
2025-12-30	0.5000	0.6000	0.5000	0.5200	+30.000%	381	1,980	+140.385%
2025-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,618	+212.500%
2025-12-24	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,616	+212.500%
2025-12-23	0.4400	0.4400	0.4400	0.4400	+7.317%	5	1,616	+184.091%
2025-12-19	0.4000	0.4200	0.4000	0.4100	+2.500%	12	1,611	+204.878%
2025-12-18	0.4000	0.4000	0.4000	0.4000	-2.439%	9	1,621	+212.500%
2025-12-12	0.4100	0.4100	0.4100	0.4100	+2.500%	100	1,630	+204.878%
2025-12-11	0.3900	0.4000	0.3900	0.4000	0.000%	581	1,530	+212.500%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-6.977%	10	953	+212.500%
2025-12-05	0.4300	0.4300	0.4300	0.4300	+22.857%	10	950	+190.698%
2025-12-04	0.3500	0.3500	0.3500	0.3500	-7.895%	70	940	+257.143%
2025-12-03	0.3800	0.3800	0.3800	0.3800	-24.000%	15	1,010	+228.947%
2025-12-01	0.4000	0.5000	0.4000	0.5000	0.000%	21	1,007	+150.000%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+19.048%	5	1,001	+150.000%
2025-11-24	0.4000	0.4200	0.3500	0.4200	+5.000%	7	1,001	+197.619%
2025-11-21	0.4000	0.4000	0.4000	0.4000	+14.286%	52	995	+212.500%
2025-11-20	0.3500	0.3500	0.3500	0.3500	-7.895%	1	943	+257.143%
2025-11-19	0.3800	0.3800	0.3800	0.3800	+15.152%	100	943	+228.947%
2025-11-18	0.3300	0.3300	0.3300	0.3300	-5.714%	3	843	+278.788%
2025-11-17	0.4000	0.4000	0.3000	0.3500	-16.667%	8	840	+257.143%
2025-11-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	835	+197.619%
2025-11-11	0.4500	0.4500	0.4500	0.4500	+12.500%	2	835	+177.778%
2025-11-10	0.4500	0.4500	0.4000	0.4000	0.000%	15	833	+212.500%
2025-11-06	0.4000	0.4500	0.4000	0.4000	0.000%	17	818	+212.500%
2025-11-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	801	+212.500%
2025-11-04	0.5000	0.5000	0.4000	0.4000	0.000%	2	801	+212.500%
2025-11-03	0.4500	0.4500	0.4000	0.4000	-11.111%	97	799	+212.500%
2025-10-30	0.4500	0.6000	0.4500	0.4500	-8.163%	45	799	+177.778%
2025-10-29	0.4900	0.4900	0.4900	0.4900	-10.909%	110	759	+155.102%
2025-10-28	0.5900	0.6000	0.5200	0.5500	0.000%	21	649	+127.273%
2025-10-27	0.5500	0.5500	0.4700	0.5500	-8.333%	8	621	+127.273%
2025-10-24	0.6000	0.6000	0.6000	0.6000	+9.091%	5	621	+108.333%
2025-10-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	621	+127.273%
2025-10-22	0.5000	0.5000	0.5000	0.5000	-9.091%	91	621	+150.000%
2025-10-21	0.5500	0.5500	0.5500	0.5500	0.000%	1	650	+127.273%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-6.780%	5	649	+127.273%
2025-10-17	0.5100	0.5900	0.5100	0.5900	+1.724%	2	644	+111.864%
2025-10-15	0.5800	0.5800	0.5800	0.5800	+5.455%	3	644	+115.517%
2025-10-14	0.4600	0.5500	0.4600	0.5500	0.000%	4	642	+127.273%
2025-10-13	0.5500	0.5500	0.5500	0.5500	-8.333%	91	643	+127.273%
2025-10-10	0.5000	0.6000	0.5000	0.6000	+9.091%	101	552	+108.333%
2025-10-08	0.5500	0.5500	0.5500	0.5500	-1.786%	5	646	+127.273%
2025-10-07	0.5600	0.5600	0.5600	0.5600	-6.667%	10	641	+123.214%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-7.692%	30	651	+108.333%
2025-10-03	0.6000	0.6500	0.5900	0.6500	+8.333%	552	621	+92.308%
2025-10-02	0.6400	0.6400	0.6000	0.6000	0.000%	3	86	+108.333%
2025-10-01	0.6000	0.6000	0.6000	0.6000	0.000%	5	84	+108.333%
2025-09-26	0.5700	0.6100	0.5700	0.6000	0.000%	12	79	+108.333%
2025-09-24	0.5800	0.6000	0.5800	0.6000	+13.208%	11	67	+108.333%
2025-09-23	0.6000	0.6000	0.5300	0.5300	+6.000%	12	60	+135.849%
2025-09-22	0.5500	0.5500	0.5000	0.5000	-10.714%	12	49	+150.000%
2025-09-19	0.6000	0.6000	0.5600	0.5600	-13.846%	13	37	+123.214%
2025-09-18	0.5800	0.6500	0.5800	0.6500	+30.000%	2	24	+92.308%
2025-09-17	0.5100	0.5600	0.5000	0.5000	0.000%	16	22	+150.000%
2025-09-16	0.6000	0.6000	0.5000	0.5000	-16.667%	4	6	+150.000%
2025-09-15	0.5000	0.6000	0.5000	0.6000	0.000%	2	2	+108.333%