Dark

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

EOD

Sep 29, 2026

1.33-11.333%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3200	1.3300	1.3200	1.3300	-11.333%	2	550	0.000%
2026-09-25	1.4600	1.5500	1.4600	1.5000	-3.226%	3	550	-11.333%
2026-09-24	1.5500	1.5500	1.5500	1.5500	-17.989%	9	549	-14.194%
2026-09-17	1.9500	1.9500	1.8000	1.8900	+2.162%	35	540	-29.630%
2026-09-10	1.8500	1.8500	1.8500	1.8500	-9.756%	1	524	-28.108%
2026-08-28	2.0500	2.0500	2.0500	2.0500	-8.889%	1	523	-35.122%
2026-08-26	2.2500	2.2500	2.2500	2.2500	+2.273%	1	523	-40.889%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-5.172%	1	523	-39.545%
2026-08-24	2.3200	2.3200	2.3200	2.3200	+11.538%	80	523	-42.672%
2026-08-19	2.0800	2.0800	2.0800	2.0800	+2.463%	1	466	-36.058%
2026-08-18	2.2000	2.2000	2.0300	2.0300	-7.727%	2	467	-34.483%
2026-08-17	2.2000	2.2000	2.2000	2.2000	-6.383%	1	467	-39.545%
2026-08-14	2.3500	2.3500	2.3500	2.3500	-0.424%	2	466	-43.404%
2026-08-13	2.3600	2.3600	2.3600	2.3600	+2.609%	1	464	-43.644%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-17.857%	1	463	-42.174%
2026-08-10	2.8000	2.8000	2.8000	2.8000	-3.448%	3	462	-52.500%
2026-08-07	2.6800	2.9000	2.6800	2.9000	-17.143%	51	459	-54.138%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-7.895%	1	460	-62.000%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-5.000%	80	459	-65.000%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+11.111%	10	539	-66.750%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-0.277%	30	549	-63.056%
2026-07-06	3.6100	3.6100	3.6100	3.6100	+8.735%	5	549	-63.158%
2026-07-02	3.3000	3.3200	3.3000	3.3200	+20.727%	3	549	-59.940%
2026-06-25	2.8500	2.8500	2.7500	2.7500	+4.167%	111	549	-51.636%
2026-06-23	2.6400	2.6400	2.6400	2.6400	-12.000%	1	559	-49.621%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+15.385%	10	558	-55.667%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+10.638%	10	558	-48.846%
2026-06-04	2.4000	2.4000	2.3500	2.3500	-1.261%	20	558	-43.404%
2026-06-02	2.3800	2.3800	2.3800	2.3800	-17.931%	1	558	-44.118%
2026-05-28	2.9200	2.9200	2.9000	2.9000	+42.857%	20	558	-54.138%
2026-05-19	2.0000	2.0500	2.0000	2.0300	-3.333%	15	548	-34.483%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-3.226%	6	548	-36.667%
2026-05-14	2.1000	2.1700	2.1000	2.1700	+11.282%	120	545	-38.710%
2026-05-12	1.9000	1.9600	1.8500	1.9500	-40.909%	214	409	-31.795%
2026-05-08	3.2000	3.3000	3.2000	3.3000	+10.000%	3	409	-59.697%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-3.846%	1	408	-55.667%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-4.878%	2	407	-57.372%
2026-04-22	3.2800	3.2800	3.2800	3.2800	-0.606%	1	407	-59.451%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+4.762%	12	406	-59.697%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+29.630%	35	406	-57.778%
2026-04-02	2.4300	2.4300	2.4300	2.4300	-24.063%	30	471	-45.267%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+3.226%	1	471	-58.438%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-27.907%	10	472	-57.097%
2026-02-23	4.3000	4.3000	4.3000	4.3000	-4.444%	10	482	-69.070%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+19.048%	3	492	-70.444%
2026-02-12	3.7800	3.7800	3.7800	3.7800	-11.059%	10	495	-64.815%
2026-02-09	4.2800	4.2800	4.2000	4.2500	+6.250%	8	495	-68.706%
2026-02-06	3.6000	4.0000	3.6000	4.0000	+27.389%	24	500	-66.750%
2026-02-05	3.3000	3.3000	3.1400	3.1400	-7.647%	31	513	-57.643%
2026-02-04	3.3000	3.4000	3.3000	3.4000	+13.333%	2	522	-60.882%
2026-02-03	3.0000	3.0000	3.0000	3.0000	0.000%	10	523	-55.667%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+7.143%	10	533	-55.667%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-3.448%	200	533	-52.500%
2026-01-28	3.1000	3.1000	2.9000	2.9000	-12.651%	110	644	-54.138%
2026-01-27	3.1900	3.3200	3.1900	3.3200	+0.606%	100	534	-59.940%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	10	634	-59.697%
2026-01-22	3.2000	3.3000	3.2000	3.3000	+13.402%	22	644	-59.697%
2026-01-21	2.8000	2.9100	2.8000	2.9100	+5.818%	2	665	-54.296%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+6.589%	1	664	-51.636%
2026-01-13	2.5800	2.5800	2.5800	2.5800	+5.306%	10	665	-48.450%
2026-01-12	2.4500	2.4500	2.4500	2.4500	-8.240%	15	655	-45.714%
2026-01-07	2.7400	2.7500	2.6300	2.6700	+8.097%	150	670	-50.187%
2026-01-06	2.7000	2.7000	2.3700	2.4700	+8.811%	10	700	-46.154%
2026-01-05	2.2800	2.2800	2.2700	2.2700	-7.347%	2	692	-41.410%
2026-01-02	2.3500	2.4500	2.2500	2.4500	+16.667%	102	692	-45.714%
2025-12-30	2.0200	2.2000	2.0200	2.1000	+10.526%	315	590	-36.667%
2025-12-29	1.9000	1.9000	1.9000	1.9000	+6.145%	2	325	-30.000%
2025-12-26	1.7900	1.7900	1.7900	1.7900	+8.485%	1	323	-25.698%
2025-12-17	1.6000	1.6500	1.6000	1.6500	+6.452%	100	323	-19.394%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-3.125%	1	227	-14.194%
2025-12-15	1.6500	1.6500	1.6000	1.6000	-3.030%	16	226	-16.875%
2025-12-02	1.6500	1.6500	1.6500	1.6500	+16.197%	1	226	-19.394%
2025-11-20	1.5700	1.5700	1.4000	1.4200	-5.333%	25	225	-6.338%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-6.250%	3	246	-11.333%
2025-11-17	1.6600	1.6600	1.5700	1.6000	-13.978%	29	246	-16.875%
2025-11-13	1.9000	1.9000	1.8600	1.8600	-5.102%	2	221	-28.495%
2025-11-12	1.9600	1.9600	1.9600	1.9600	+13.295%	17	203	-32.143%
2025-11-06	1.8000	1.8000	1.5500	1.7300	-5.464%	47	203	-23.121%
2025-11-05	1.7500	1.8300	1.7500	1.8300	-1.081%	3	166	-27.322%
2025-11-04	1.6500	1.8500	1.6500	1.8500	+5.714%	3	163	-28.108%
2025-10-31	1.7500	1.7500	1.7500	1.7500	-0.568%	10	163	-24.000%
2025-10-30	1.8200	1.8500	1.7500	1.7600	-7.853%	74	163	-24.432%
2025-10-29	1.9100	1.9100	1.9100	1.9100	-6.829%	10	103	-30.366%
2025-10-28	1.9800	2.0500	1.9800	2.0500	+2.500%	2	93	-35.122%
2025-10-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	90	-33.500%
2025-10-21	1.8600	2.0000	1.8600	2.0000	0.000%	2	90	-33.500%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+8.108%	2	88	-33.500%
2025-10-10	1.9500	1.9500	1.8500	1.8500	-7.960%	16	86	-28.108%
2025-10-09	2.0100	2.0100	2.0100	2.0100	0.000%	1	85	-33.831%
2025-10-07	2.1000	2.1000	2.0100	2.0100	-4.286%	11	84	-33.831%
2025-10-06	2.1000	2.1000	2.1000	2.1000	-5.405%	20	83	-36.667%
2025-10-02	2.2200	2.2200	2.2200	2.2200	+5.714%	16	85	-40.090%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+6.599%	2	69	-36.667%
2025-09-25	1.9800	2.0000	1.9700	1.9700	-1.500%	12	67	-32.487%
2025-09-24	2.0000	2.0000	2.0000	2.0000	-2.439%	12	55	-33.500%
2025-09-23	2.0500	2.0500	1.9600	2.0500	+0.985%	3	43	-35.122%
2025-09-22	2.0700	2.0800	1.9500	2.0300	-2.404%	20	40	-34.483%
2025-09-17	2.0800	2.0800	2.0800	2.0800	0.000%	20	20	-36.058%