Dark

UAA20280121C4
UAA Jan 21 2028 4.00 Call (UAA280121C00004000)
option OPRA

EOD

Aug 6, 2026

3.50-7.895%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.5000	3.5000	3.5000	3.5000	-7.895%	1	460	0.000%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-5.000%	80	459	-7.895%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+11.111%	10	539	-12.500%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-0.277%	30	549	-2.778%
2026-07-06	3.6100	3.6100	3.6100	3.6100	+8.735%	5	549	-3.047%
2026-07-02	3.3000	3.3200	3.3000	3.3200	+20.727%	3	549	+5.422%
2026-06-25	2.8500	2.8500	2.7500	2.7500	+4.167%	111	549	+27.273%
2026-06-23	2.6400	2.6400	2.6400	2.6400	-12.000%	1	559	+32.576%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+15.385%	10	558	+16.667%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+10.638%	10	558	+34.615%
2026-06-04	2.4000	2.4000	2.3500	2.3500	-1.261%	20	558	+48.936%
2026-06-02	2.3800	2.3800	2.3800	2.3800	-17.931%	1	558	+47.059%
2026-05-28	2.9200	2.9200	2.9000	2.9000	+42.857%	20	558	+20.690%
2026-05-19	2.0000	2.0500	2.0000	2.0300	-3.333%	15	548	+72.414%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-3.226%	6	548	+66.667%
2026-05-14	2.1000	2.1700	2.1000	2.1700	+11.282%	120	545	+61.290%
2026-05-12	1.9000	1.9600	1.8500	1.9500	-40.909%	214	409	+79.487%
2026-05-08	3.2000	3.3000	3.2000	3.3000	+10.000%	3	409	+6.061%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-3.846%	1	408	+16.667%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-4.878%	2	407	+12.179%
2026-04-22	3.2800	3.2800	3.2800	3.2800	-0.606%	1	407	+6.707%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+4.762%	12	406	+6.061%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+29.630%	35	406	+11.111%
2026-04-02	2.4300	2.4300	2.4300	2.4300	-24.063%	30	471	+44.033%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+3.226%	1	471	+9.375%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-27.907%	10	472	+12.903%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-4.444%	10	482	-18.605%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+19.048%	3	492	-22.222%
2026-02-12	3.7800	3.7800	3.7800	3.7800	-11.059%	10	495	-7.407%
2026-02-09	4.2800	4.2800	4.2000	4.2500	+6.250%	8	495	-17.647%
2026-02-06	3.6000	4.0000	3.6000	4.0000	+27.389%	24	500	-12.500%
2026-02-05	3.3000	3.3000	3.1400	3.1400	-7.647%	31	513	+11.465%
2026-02-04	3.3000	3.4000	3.3000	3.4000	+13.333%	2	522	+2.941%
2026-02-03	3.0000	3.0000	3.0000	3.0000	0.000%	10	523	+16.667%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+7.143%	10	533	+16.667%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-3.448%	200	533	+25.000%
2026-01-28	3.1000	3.1000	2.9000	2.9000	-12.651%	110	644	+20.690%
2026-01-27	3.1900	3.3200	3.1900	3.3200	+0.606%	100	534	+5.422%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	10	634	+6.061%
2026-01-22	3.2000	3.3000	3.2000	3.3000	+13.402%	22	644	+6.061%
2026-01-21	2.8000	2.9100	2.8000	2.9100	+5.818%	2	665	+20.275%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+6.589%	1	664	+27.273%
2026-01-13	2.5800	2.5800	2.5800	2.5800	+5.306%	10	665	+35.659%
2026-01-12	2.4500	2.4500	2.4500	2.4500	-8.240%	15	655	+42.857%
2026-01-07	2.7400	2.7500	2.6300	2.6700	+8.097%	150	670	+31.086%
2026-01-06	2.7000	2.7000	2.3700	2.4700	+8.811%	10	700	+41.700%
2026-01-05	2.2800	2.2800	2.2700	2.2700	-7.347%	2	692	+54.185%
2026-01-02	2.3500	2.4500	2.2500	2.4500	+16.667%	102	692	+42.857%
2025-12-30	2.0200	2.2000	2.0200	2.1000	+10.526%	315	590	+66.667%
2025-12-29	1.9000	1.9000	1.9000	1.9000	+6.145%	2	325	+84.211%
2025-12-26	1.7900	1.7900	1.7900	1.7900	+8.485%	1	323	+95.531%
2025-12-17	1.6000	1.6500	1.6000	1.6500	+6.452%	100	323	+112.121%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-3.125%	1	227	+125.806%
2025-12-15	1.6500	1.6500	1.6000	1.6000	-3.030%	16	226	+118.750%
2025-12-02	1.6500	1.6500	1.6500	1.6500	+16.197%	1	226	+112.121%
2025-11-20	1.5700	1.5700	1.4000	1.4200	-5.333%	25	225	+146.479%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-6.250%	3	246	+133.333%
2025-11-17	1.6600	1.6600	1.5700	1.6000	-13.978%	29	246	+118.750%
2025-11-13	1.9000	1.9000	1.8600	1.8600	-5.102%	2	221	+88.172%
2025-11-12	1.9600	1.9600	1.9600	1.9600	+13.295%	17	203	+78.571%
2025-11-06	1.8000	1.8000	1.5500	1.7300	-5.464%	47	203	+102.312%
2025-11-05	1.7500	1.8300	1.7500	1.8300	-1.081%	3	166	+91.257%
2025-11-04	1.6500	1.8500	1.6500	1.8500	+5.714%	3	163	+89.189%
2025-10-31	1.7500	1.7500	1.7500	1.7500	-0.568%	10	163	+100.000%
2025-10-30	1.8200	1.8500	1.7500	1.7600	-7.853%	74	163	+98.864%
2025-10-29	1.9100	1.9100	1.9100	1.9100	-6.829%	10	103	+83.246%
2025-10-28	1.9800	2.0500	1.9800	2.0500	+2.500%	2	93	+70.732%
2025-10-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	90	+75.000%
2025-10-21	1.8600	2.0000	1.8600	2.0000	0.000%	2	90	+75.000%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+8.108%	2	88	+75.000%
2025-10-10	1.9500	1.9500	1.8500	1.8500	-7.960%	16	86	+89.189%
2025-10-09	2.0100	2.0100	2.0100	2.0100	0.000%	1	85	+74.129%
2025-10-07	2.1000	2.1000	2.0100	2.0100	-4.286%	11	84	+74.129%
2025-10-06	2.1000	2.1000	2.1000	2.1000	-5.405%	20	83	+66.667%
2025-10-02	2.2200	2.2200	2.2200	2.2200	+5.714%	16	85	+57.658%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+6.599%	2	69	+66.667%
2025-09-25	1.9800	2.0000	1.9700	1.9700	-1.500%	12	67	+77.665%
2025-09-24	2.0000	2.0000	2.0000	2.0000	-2.439%	12	55	+75.000%
2025-09-23	2.0500	2.0500	1.9600	2.0500	+0.985%	3	43	+70.732%
2025-09-22	2.0700	2.0800	1.9500	2.0300	-2.404%	20	40	+72.414%
2025-09-17	2.0800	2.0800	2.0800	2.0800	0.000%	20	20	+68.269%