Dark

UAA20280121C3
UAA Jan 21 2028 3.00 Call (UAA280121C00003000)
option OPRA

EOD

Sep 22, 2026

2.30-2.128%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.3000	2.3000	2.3000	2.3000	-2.128%	2	1,003	0.000%
2026-09-21	2.3500	2.3500	2.3500	2.3500	-4.082%	2	1,001	-2.128%
2026-09-17	2.4500	2.4500	2.4500	2.4500	-5.769%	2	999	-6.122%
2026-09-16	2.6000	2.6000	2.6000	2.6000	+6.122%	2	999	-11.538%
2026-09-15	2.4500	2.4500	2.4500	2.4500	-5.769%	2	1,001	-6.122%
2026-09-14	2.6000	2.6000	2.6000	2.6000	+8.333%	2	999	-11.538%
2026-09-10	2.4000	2.4000	2.4000	2.4000	-2.041%	2	999	-4.167%
2026-09-09	2.5000	2.5000	2.4500	2.4500	-5.769%	3	997	-6.122%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+6.122%	3	994	-11.538%
2026-09-01	2.5000	2.5000	2.4500	2.4500	-14.035%	104	994	-6.122%
2026-08-21	2.8500	2.8500	2.8500	2.8500	+3.636%	10	991	-19.298%
2026-08-20	2.7500	2.7500	2.7500	2.7500	+0.733%	3	981	-16.364%
2026-08-19	2.7000	2.7300	2.6500	2.7300	-1.799%	108	981	-15.751%
2026-08-18	2.7800	2.7800	2.7800	2.7800	-4.795%	4	994	-17.266%
2026-08-14	2.9000	2.9200	2.8500	2.9200	-8.750%	4	994	-21.233%
2026-08-10	3.3000	3.3000	3.2000	3.2000	-30.283%	16	990	-28.125%
2026-07-29	4.4100	4.5900	4.4100	4.5900	-0.217%	2	979	-49.891%
2026-07-27	4.6000	4.6000	4.6000	4.6000	+8.235%	15	979	-50.000%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-9.574%	5	979	-45.882%
2026-07-21	4.7000	4.7000	4.7000	4.7000	+9.049%	100	979	-51.064%
2026-07-13	4.3100	4.3100	4.3100	4.3100	+7.750%	1	979	-46.636%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	980	-42.500%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-2.500%	7	980	-41.026%
2026-07-02	4.0000	4.0000	4.0000	4.0000	0.000%	1	982	-42.500%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+15.607%	1	982	-42.500%
2026-06-25	3.7000	3.7000	3.4600	3.4600	+1.765%	9	983	-33.526%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-6.849%	2	988	-32.353%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+7.353%	100	990	-36.986%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+3.030%	100	990	-32.353%
2026-06-08	3.3000	3.3000	3.3000	3.3000	+8.911%	100	990	-30.303%
2026-06-05	3.1200	3.1200	3.0000	3.0300	+16.988%	9	890	-24.092%
2026-05-19	2.6000	2.6000	2.5900	2.5900	-7.500%	102	883	-11.197%
2026-05-15	2.7800	2.8000	2.7800	2.8000	+2.564%	500	883	-17.857%
2026-05-13	2.5000	2.7300	2.5000	2.7300	+4.598%	2	771	-15.751%
2026-05-12	2.5000	2.6100	2.5000	2.6100	-34.750%	17	754	-11.877%
2026-05-08	4.0000	4.0000	4.0000	4.0000	0.000%	4	754	-42.500%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+6.667%	2	752	-42.500%
2026-04-14	3.7500	3.7500	3.7500	3.7500	+1.626%	1	752	-38.667%
2026-04-09	3.6900	3.6900	3.6900	3.6900	+8.529%	10	752	-37.669%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	752	-32.353%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-31.250%	2	752	-30.303%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+20.000%	60	752	-52.083%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	753	-42.500%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-1.299%	4	753	-39.474%
2026-01-23	3.8900	3.9000	3.8000	3.8500	-3.750%	53	753	-40.260%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+12.045%	1	702	-42.500%
2026-01-21	3.5700	3.5700	3.5700	3.5700	+8.182%	5	702	-35.574%
2026-01-09	3.7500	3.7500	3.3000	3.3000	-5.714%	5	705	-30.303%
2026-01-08	3.4000	3.5400	3.4000	3.5000	+6.061%	89	705	-34.286%
2026-01-07	3.5000	3.5000	3.3000	3.3000	+3.125%	15	706	-30.303%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+10.345%	800	715	-28.125%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+1.754%	4	1,130	-20.690%
2026-01-02	2.8500	2.8500	2.8500	2.8500	+7.547%	1	1,130	-19.298%
2025-12-31	2.6500	2.6500	2.6500	2.6500	-5.694%	14	1,145	-13.208%
2025-12-30	2.7000	2.8100	2.7000	2.8100	+33.810%	15	1,145	-18.149%
2025-12-16	2.1000	2.1000	2.1000	2.1000	+0.962%	1	1,160	+9.524%
2025-12-12	2.2000	2.2000	2.0800	2.0800	-4.147%	23	1,159	+10.577%
2025-12-10	2.1700	2.1700	2.1700	2.1700	+0.930%	1	1,136	+5.991%
2025-12-08	2.2000	2.2000	2.1500	2.1500	-5.702%	6	1,135	+6.977%
2025-12-05	2.2800	2.2800	2.2800	2.2800	-2.979%	1	1,129	+0.877%
2025-12-02	2.3500	2.3500	2.3500	2.3500	-4.082%	1	1,128	-2.128%
2025-12-01	2.4500	2.4500	2.4500	2.4500	+3.376%	1	1,127	-6.122%
2025-11-26	2.3700	2.3700	2.3700	2.3700	+7.727%	1	1,125	-2.954%
2025-11-25	2.2000	2.2000	2.2000	2.2000	+4.762%	3	1,125	+4.545%
2025-11-17	2.1000	2.1000	2.1000	2.1000	-8.696%	300	1,128	+9.524%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+1.322%	1	890	0.000%
2025-11-10	2.3900	2.3900	2.2700	2.2700	-1.304%	45	889	+1.322%
2025-11-07	2.3800	2.3800	2.3000	2.3000	0.000%	3	845	0.000%
2025-11-06	2.2500	2.3000	2.2500	2.3000	0.000%	501	843	0.000%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+2.222%	1	342	0.000%
2025-10-31	2.2500	2.2500	2.2500	2.2500	0.000%	1	341	+2.222%
2025-10-30	2.3000	2.3000	2.2500	2.2500	-10.000%	17	340	+2.222%
2025-10-28	2.4600	2.5500	2.4600	2.5000	0.000%	16	328	-8.000%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-1.575%	1	314	-8.000%
2025-10-21	2.5400	2.5400	2.5400	2.5400	+1.600%	44	313	-9.449%
2025-10-20	2.5500	2.5500	2.5000	2.5000	0.000%	21	269	-8.000%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-3.846%	1	249	-8.000%
2025-10-15	2.6000	2.6000	2.6000	2.6000	+1.961%	1	248	-11.538%
2025-10-13	2.5500	2.5500	2.5500	2.5500	-3.774%	40	247	-9.804%
2025-10-08	2.6000	2.6500	2.5500	2.6500	+1.923%	202	207	-13.208%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+4.000%	1	249	-11.538%
2025-09-25	2.5400	2.5500	2.5000	2.5000	-9.091%	202	248	-8.000%
2025-09-18	2.7500	2.7500	2.7500	2.7500	+5.769%	30	47	-16.364%
2025-09-17	2.6200	2.6200	2.6000	2.6000	0.000%	2	17	-11.538%
2025-09-16	2.6000	2.6000	2.6000	2.6000	0.000%	15	15	-11.538%