Dark

UAA20280121C5
UAA Jan 21 2028 5.00 Call (UAA280121C00005000)
option OPRA

EOD

Aug 6, 2026

2.70-11.475%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8800	2.8800	2.7000	2.7000	-11.475%	3	1,924	0.000%
2026-08-03	3.0500	3.0500	3.0500	3.0500	+1.667%	5	1,921	-11.475%
2026-07-30	2.9100	3.0000	2.9100	3.0000	-7.692%	16	1,926	-10.000%
2026-07-27	3.2500	3.2500	3.2500	3.2500	+4.167%	2	1,932	-16.923%
2026-07-24	3.1200	3.1200	3.1200	3.1200	-7.692%	10	1,930	-13.462%
2026-07-22	3.4000	3.4600	3.3800	3.3800	-3.429%	25	1,940	-20.118%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+4.478%	10	1,965	-22.857%
2026-07-20	3.4500	3.4500	3.3500	3.3500	-1.471%	6	1,965	-19.403%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+4.615%	18	1,970	-20.588%
2026-07-16	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,986	-16.923%
2026-07-15	3.3000	3.3000	3.0500	3.0500	+7.018%	7	1,996	-11.475%
2026-07-14	2.8500	2.8500	2.8500	2.8500	-5.000%	16	1,997	-5.263%
2026-07-13	2.9800	3.0200	2.9800	3.0000	+3.448%	47	1,981	-10.000%
2026-07-10	2.9000	2.9000	2.9000	2.9000	+2.837%	5	2,014	-6.897%
2026-07-09	2.8200	2.8200	2.8200	2.8200	+7.224%	1	2,019	-4.255%
2026-07-01	2.6300	2.6300	2.6300	2.6300	+16.889%	10	2,018	+2.662%
2026-06-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,028	+20.000%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+7.656%	1	2,029	+20.000%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-7.111%	1	2,030	+29.187%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-5.063%	1	2,030	+20.000%
2026-06-12	2.3700	2.3700	2.3700	2.3700	+12.857%	1	2,030	+13.924%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-4.545%	20	2,030	+28.571%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+7.317%	50	2,010	+22.727%
2026-06-08	2.1000	2.1000	2.0500	2.0500	+10.811%	31	1,960	+31.707%
2026-06-02	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,931	+45.946%
2026-06-01	2.0800	2.0800	1.9500	1.9500	-15.217%	17	1,929	+38.462%
2026-05-28	2.3400	2.3400	2.3000	2.3000	+6.977%	35	1,942	+17.391%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+13.158%	1	1,971	+25.581%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+5.556%	22	1,970	+42.105%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+2.857%	6	1,992	+50.000%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+9.375%	10	1,997	+54.286%
2026-05-20	1.6000	1.6500	1.6000	1.6000	+3.226%	290	1,997	+68.750%
2026-05-18	1.4900	1.6000	1.4900	1.5500	-8.824%	26	1,717	+74.194%
2026-05-15	1.6200	1.7000	1.5500	1.7000	+6.250%	62	1,717	+58.824%
2026-05-14	1.5500	1.6000	1.5500	1.6000	0.000%	6	1,661	+68.750%
2026-05-13	1.4000	1.6500	1.4000	1.6000	+3.226%	10	1,656	+68.750%
2026-05-12	1.6500	1.6500	1.3600	1.5500	-35.417%	118	1,656	+74.194%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,656	+12.500%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+14.583%	15	1,577	-1.818%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-5.882%	21	1,563	+12.500%
2026-04-30	2.6500	2.6500	2.5500	2.5500	+2.000%	39	1,582	+5.882%
2026-04-29	2.6300	2.6300	2.5000	2.5000	-5.660%	29	1,563	+8.000%
2026-04-27	2.5500	2.6500	2.5500	2.6500	+1.145%	10	1,545	+1.887%
2026-04-24	2.6200	2.6200	2.6200	2.6200	-1.873%	1	1,535	+3.053%
2026-04-23	2.6700	2.6700	2.6700	2.6700	+4.706%	1	1,534	+1.124%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-5.556%	1	1,535	+5.882%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+6.719%	3	1,534	0.000%
2026-04-16	2.5300	2.5300	2.5300	2.5300	+5.417%	1	1,531	+6.719%
2026-04-10	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,527	+12.500%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+4.348%	30	1,527	+12.500%
2026-04-08	2.3500	2.3500	2.3000	2.3000	+7.981%	2	1,527	+17.391%
2026-04-07	2.1300	2.1300	2.1300	2.1300	+3.902%	4	1,525	+26.761%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+6.218%	1	1,527	+31.707%
2026-04-02	1.9500	1.9500	1.9300	1.9300	-8.095%	100	1,547	+39.896%
2026-04-01	2.5000	2.5000	2.1000	2.1000	-4.545%	20	1,547	+28.571%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+10.000%	18	1,527	+22.727%
2026-03-30	2.0200	2.0200	2.0000	2.0000	-4.762%	7	1,545	+35.000%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,539	+28.571%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,538	+22.727%
2026-03-25	2.4000	2.4000	2.2900	2.2900	-1.293%	4	1,537	+17.904%
2026-03-24	2.4200	2.4200	2.3200	2.3200	+0.870%	9	1,533	+16.379%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+6.481%	10	1,524	+17.391%
2026-03-20	2.2500	2.3500	2.1500	2.1600	-9.244%	257	1,514	+25.000%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-2.857%	1	1,298	+13.445%
2026-03-18	2.5500	2.5500	2.4500	2.4500	+1.660%	3	1,299	+10.204%
2026-03-17	2.5700	2.5700	2.4100	2.4100	-9.057%	7	1,298	+12.033%
2026-03-16	2.6200	2.6900	2.6200	2.6500	-1.852%	37	1,301	+1.887%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,301	0.000%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-9.259%	1	1,301	+10.204%
2026-03-11	2.7600	2.7600	2.6100	2.7000	-3.571%	18	1,301	0.000%
2026-03-05	2.9300	2.9300	2.8000	2.8000	-6.667%	11	1,301	-3.571%
2026-03-04	3.0300	3.0300	3.0000	3.0000	-6.250%	10	1,300	-10.000%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-1.538%	3	1,300	-15.625%
2026-03-02	3.2000	3.2500	3.2000	3.2500	-5.797%	4	1,300	-16.923%
2026-02-27	3.4100	3.4500	3.4100	3.4500	-4.167%	9	1,302	-21.739%
2026-02-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,306	-25.000%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+3.746%	25	1,306	-25.000%
2026-02-24	3.4700	3.4700	3.4700	3.4700	-13.250%	1	1,306	-22.190%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+7.239%	5	1,307	-32.500%
2026-02-19	3.7300	3.7300	3.7300	3.7300	+6.571%	1	1,312	-27.614%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+7.362%	1	1,312	-22.857%
2026-02-12	3.1800	3.2600	3.1800	3.2600	+1.875%	3	1,313	-17.178%
2026-02-10	3.2400	3.2400	3.2000	3.2000	-11.111%	14	1,315	-15.625%
2026-02-09	3.5000	3.6000	3.5000	3.6000	+4.348%	75	1,315	-25.000%
2026-02-06	2.9000	3.5000	2.9000	3.4500	+30.682%	285	1,348	-21.739%
2026-02-05	2.7500	2.7500	2.5000	2.6400	-5.714%	11	1,560	+2.273%
2026-02-04	2.7500	2.8000	2.7300	2.8000	+12.000%	35	1,566	-3.571%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+4.167%	30	1,581	+8.000%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-4.000%	4	1,611	+12.500%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+4.167%	5	1,608	+8.000%
2026-01-29	2.4000	2.4000	2.4000	2.4000	0.000%	6	1,613	+12.500%
2026-01-28	2.4900	2.5500	2.4000	2.4000	-6.977%	10	1,607	+12.500%
2026-01-27	2.5500	2.6900	2.5500	2.5800	-2.642%	36	1,597	+4.651%
2026-01-26	2.5500	2.6500	2.5100	2.6500	+1.923%	94	1,568	+1.887%
2026-01-23	2.6400	2.6400	2.6000	2.6000	-1.887%	48	1,541	+3.846%
2026-01-22	2.6000	2.6500	2.6000	2.6500	+15.217%	7	1,494	+1.887%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+12.195%	6	1,495	+17.391%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-2.381%	20	1,490	+31.707%
2026-01-16	2.0800	2.1300	2.0800	2.1000	-0.474%	23	1,504	+28.571%
2026-01-15	2.1100	2.1100	2.1100	2.1100	+0.476%	3	1,504	+27.962%
2026-01-14	2.0000	2.2000	2.0000	2.1000	+7.692%	51	1,501	+28.571%
2026-01-13	2.0000	2.0000	1.9500	1.9500	-2.500%	75	1,492	+38.462%
2026-01-12	1.9900	2.0000	1.9900	2.0000	0.000%	10	1,557	+35.000%
2026-01-09	2.1500	2.1500	2.0000	2.0000	-18.033%	15	1,547	+35.000%
2026-01-08	2.4000	2.4500	2.4000	2.4400	+11.927%	3	1,532	+10.656%
2026-01-07	2.1300	2.1800	2.0300	2.1800	+7.389%	10	1,532	+23.853%
2026-01-06	2.0000	2.0300	1.9200	2.0300	+9.730%	172	1,532	+33.005%
2026-01-05	1.8000	1.9000	1.8000	1.8500	+5.714%	502	1,798	+45.946%
2026-01-02	1.7000	1.8500	1.7000	1.7500	+6.061%	716	1,798	+54.286%
2025-12-31	1.5800	1.6500	1.5800	1.6500	-5.714%	22	2,427	+63.636%
2025-12-30	1.5500	1.7500	1.5500	1.7500	+25.000%	60	2,427	+54.286%
2025-12-29	1.4000	1.4000	1.4000	1.4000	0.000%	25	2,438	+92.857%
2025-12-26	1.3700	1.4000	1.3700	1.4000	+7.692%	20	2,463	+92.857%
2025-12-24	1.3500	1.3500	1.3000	1.3000	0.000%	204	2,449	+107.692%
2025-12-23	1.3500	1.3500	1.2200	1.3000	-0.763%	16	2,449	+107.692%
2025-12-22	1.3100	1.3100	1.3100	1.3100	+0.769%	1	2,442	+106.107%
2025-12-18	1.3000	1.3000	1.2500	1.3000	+8.333%	23	2,441	+107.692%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-1.639%	2	2,436	+125.000%
2025-12-12	1.2500	1.2500	1.2200	1.2200	+3.390%	8	2,434	+121.311%
2025-12-09	1.2100	1.2100	1.1800	1.1800	-1.667%	5	2,436	+128.814%
2025-12-08	1.2500	1.2500	1.2000	1.2000	-6.977%	11	2,431	+125.000%
2025-12-05	1.2900	1.2900	1.2900	1.2900	-5.147%	1	2,420	+109.302%
2025-12-04	1.6000	1.6000	1.3600	1.3600	-4.895%	25	2,420	+98.529%
2025-12-01	1.4300	1.4300	1.4300	1.4300	+2.143%	20	2,395	+88.811%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+12.000%	6	2,375	+92.857%
2025-11-25	1.3300	1.3500	1.2500	1.2500	+6.838%	22	2,369	+116.000%
2025-11-24	1.1700	1.1700	1.1700	1.1700	-0.847%	1	2,351	+130.769%
2025-11-21	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,351	+128.814%
2025-11-20	1.0700	1.1000	1.0700	1.1000	-4.348%	4	2,351	+145.455%
2025-11-19	1.1500	1.1500	1.1500	1.1500	+1.770%	169	2,349	+134.783%
2025-11-18	1.1300	1.1300	1.1300	1.1300	-9.600%	3	2,180	+138.938%
2025-11-17	1.2200	1.2500	1.1000	1.2500	-8.088%	291	2,177	+116.000%
2025-11-14	1.3600	1.3600	1.3600	1.3600	-6.207%	7	1,983	+98.529%
2025-11-13	1.4500	1.4500	1.4500	1.4500	-3.974%	5	1,976	+86.207%
2025-11-12	1.5100	1.5100	1.5100	1.5100	+7.857%	5	1,981	+78.808%
2025-11-11	1.3800	1.4000	1.3800	1.4000	+7.692%	9	1,976	+92.857%
2025-11-10	1.3300	1.3300	1.2900	1.3000	-5.109%	41	1,968	+107.692%
2025-11-07	1.4500	1.4500	1.3700	1.3700	+5.385%	28	1,927	+97.080%
2025-11-06	1.3000	1.3000	1.2000	1.3000	-3.704%	59	1,902	+107.692%
2025-11-05	1.3400	1.3500	1.3400	1.3500	0.000%	3	1,862	+100.000%
2025-11-04	1.4500	1.4500	1.3500	1.3500	-3.571%	6	1,863	+100.000%
2025-11-03	1.6500	1.6500	1.4000	1.4000	-5.405%	3	1,856	+92.857%
2025-10-31	1.4400	1.5000	1.4300	1.4800	+9.630%	10	1,856	+82.432%
2025-10-30	1.4000	1.4000	1.3500	1.3500	-6.897%	218	1,846	+100.000%
2025-10-29	1.5000	1.5000	1.4500	1.4500	-6.452%	45	1,630	+86.207%
2025-10-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,586	+74.194%
2025-10-24	1.6000	1.6000	1.4000	1.5000	-6.250%	25	1,584	+80.000%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+1.266%	1	1,587	+68.750%
2025-10-21	1.5000	1.7000	1.5000	1.5800	+5.333%	11	1,586	+70.886%
2025-10-17	1.4000	1.5000	1.4000	1.5000	-14.286%	5	1,575	+80.000%
2025-10-15	1.5500	1.7500	1.5500	1.7500	+12.903%	6	1,576	+54.286%
2025-10-13	1.5500	1.5500	1.5500	1.5500	+3.333%	30	1,580	+74.194%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-3.226%	31	1,550	+80.000%
2025-10-09	1.6000	1.6000	1.5500	1.5500	-6.061%	38	1,519	+74.194%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+3.125%	103	1,481	+63.636%
2025-10-07	1.5500	1.6000	1.5500	1.6000	-5.882%	50	1,378	+68.750%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-2.857%	3	1,337	+58.824%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-0.568%	40	1,334	+54.286%
2025-10-02	1.7700	1.7700	1.7500	1.7600	+4.142%	108	1,294	+53.409%
2025-09-30	1.6500	1.6900	1.6500	1.6900	+2.424%	41	1,186	+59.763%
2025-09-29	1.6900	1.7100	1.6500	1.6500	-26.667%	20	1,145	+63.636%
2025-09-26	2.2500	2.2500	2.2500	2.2500	+46.104%	3	1,145	+20.000%
2025-09-25	1.5500	1.5700	1.5000	1.5400	-3.750%	32	1,142	+75.325%
2025-09-24	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,124	+68.750%
2025-09-23	1.5900	1.6000	1.5900	1.6000	+0.629%	15	1,114	+68.750%
2025-09-22	1.5900	1.5900	1.5900	1.5900	-0.625%	10	1,099	+69.811%
2025-09-19	1.6500	1.6500	1.6000	1.6000	-8.571%	22	1,089	+68.750%
2025-09-18	1.6500	1.7500	1.6500	1.7500	+8.025%	3	1,067	+54.286%
2025-09-17	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,064	+66.667%
2025-09-16	1.6500	1.6500	1.5500	1.6000	+3.896%	661	1,063	+68.750%
2025-09-15	3.0000	3.0000	1.5300	1.5400	0.000%	402	402	+75.325%