Dark

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

EOD

Sep 29, 2026

0.9500-6.863%(-0.0700)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9600	0.9500	0.9500	-6.863%	29	2,597	0.000%
2026-09-28	1.0000	1.0200	1.0000	1.0200	-7.273%	172	2,573	-6.863%
2026-09-25	1.1000	1.1500	1.0600	1.1000	0.000%	42	2,403	-13.636%
2026-09-24	1.1000	1.1000	1.1000	1.1000	0.000%	8	2,396	-13.636%
2026-09-23	1.2000	1.2500	1.1000	1.1000	-12.000%	22	2,388	-13.636%
2026-09-22	1.3800	1.3800	1.2500	1.2500	+1.626%	25	2,380	-24.000%
2026-09-21	1.3500	1.3500	1.2300	1.2300	-12.143%	4	2,358	-22.764%
2026-09-18	1.5000	1.5000	1.4000	1.4000	0.000%	3	2,357	-32.143%
2026-09-17	1.5400	1.5400	1.4000	1.4000	-6.667%	16	2,354	-32.143%
2026-09-16	1.5000	1.5000	1.5000	1.5000	0.000%	6	2,342	-36.667%
2026-09-15	1.5500	1.5500	1.5000	1.5000	0.000%	6	2,336	-36.667%
2026-09-14	1.5500	1.5500	1.5000	1.5000	-1.961%	9	2,330	-36.667%
2026-09-11	1.6500	1.6500	1.5300	1.5300	+6.250%	100	2,321	-37.908%
2026-09-10	1.3500	1.4400	1.3200	1.4400	-0.690%	106	2,221	-34.028%
2026-09-09	1.4400	1.5000	1.4400	1.4500	-6.452%	6	2,117	-34.483%
2026-09-08	1.5300	1.5500	1.5300	1.5500	-6.061%	19	2,113	-38.710%
2026-09-03	1.5700	1.6500	1.5700	1.6500	+12.245%	8	2,101	-42.424%
2026-09-02	1.4700	1.4700	1.4700	1.4700	+1.379%	30	2,102	-35.374%
2026-09-01	1.3700	1.4500	1.3700	1.4500	0.000%	28	2,072	-34.483%
2026-08-31	1.4000	1.5500	1.4000	1.4500	-12.121%	48	2,069	-34.483%
2026-08-28	1.6000	1.6500	1.5700	1.6500	+5.096%	7	2,036	-42.424%
2026-08-27	1.6000	1.6000	1.5700	1.5700	-1.875%	4	2,030	-39.490%
2026-08-26	1.6500	1.6500	1.6000	1.6000	0.000%	2	2,027	-40.625%
2026-08-25	1.7500	1.7500	1.6000	1.6000	-11.111%	5	2,025	-40.625%
2026-08-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	2,021	-47.222%
2026-08-21	1.8000	1.8000	1.7000	1.7500	+6.061%	15	2,020	-45.714%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2,010	-42.424%
2026-08-19	1.7000	1.7500	1.6500	1.7000	+9.677%	38	2,011	-44.118%
2026-08-18	1.6300	1.6300	1.5500	1.5500	-7.738%	12	1,973	-38.710%
2026-08-17	1.7500	1.7500	1.6800	1.6800	-6.667%	3	1,975	-43.452%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-1.639%	10	1,972	-47.222%
2026-08-13	1.8000	1.8300	1.8000	1.8300	+4.571%	11	1,972	-48.087%
2026-08-12	1.8000	1.8000	1.7400	1.7500	-3.846%	76	1,972	-45.714%
2026-08-11	1.9000	1.9000	1.8200	1.8200	-15.349%	32	1,921	-47.802%
2026-08-10	2.1000	2.1500	2.0300	2.1500	-8.511%	12	1,892	-55.814%
2026-08-07	1.7500	2.3500	1.7500	2.3500	-12.963%	22	1,902	-59.574%
2026-08-06	2.8800	2.8800	2.7000	2.7000	-11.475%	3	1,924	-64.815%
2026-08-03	3.0500	3.0500	3.0500	3.0500	+1.667%	5	1,921	-68.852%
2026-07-30	2.9100	3.0000	2.9100	3.0000	-7.692%	16	1,926	-68.333%
2026-07-27	3.2500	3.2500	3.2500	3.2500	+4.167%	2	1,932	-70.769%
2026-07-24	3.1200	3.1200	3.1200	3.1200	-7.692%	10	1,930	-69.551%
2026-07-22	3.4000	3.4600	3.3800	3.3800	-3.429%	25	1,940	-71.893%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+4.478%	10	1,965	-72.857%
2026-07-20	3.4500	3.4500	3.3500	3.3500	-1.471%	6	1,965	-71.642%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+4.615%	18	1,970	-72.059%
2026-07-16	3.2500	3.2500	3.2500	3.2500	+6.557%	10	1,986	-70.769%
2026-07-15	3.3000	3.3000	3.0500	3.0500	+7.018%	7	1,996	-68.852%
2026-07-14	2.8500	2.8500	2.8500	2.8500	-5.000%	16	1,997	-66.667%
2026-07-13	2.9800	3.0200	2.9800	3.0000	+3.448%	47	1,981	-68.333%
2026-07-10	2.9000	2.9000	2.9000	2.9000	+2.837%	5	2,014	-67.241%
2026-07-09	2.8200	2.8200	2.8200	2.8200	+7.224%	1	2,019	-66.312%
2026-07-01	2.6300	2.6300	2.6300	2.6300	+16.889%	10	2,018	-63.878%
2026-06-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,028	-57.778%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+7.656%	1	2,029	-57.778%
2026-06-23	2.0900	2.0900	2.0900	2.0900	-7.111%	1	2,030	-54.545%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-5.063%	1	2,030	-57.778%
2026-06-12	2.3700	2.3700	2.3700	2.3700	+12.857%	1	2,030	-59.916%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-4.545%	20	2,030	-54.762%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+7.317%	50	2,010	-56.818%
2026-06-08	2.1000	2.1000	2.0500	2.0500	+10.811%	31	1,960	-53.659%
2026-06-02	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,931	-48.649%
2026-06-01	2.0800	2.0800	1.9500	1.9500	-15.217%	17	1,929	-51.282%
2026-05-28	2.3400	2.3400	2.3000	2.3000	+6.977%	35	1,942	-58.696%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+13.158%	1	1,971	-55.814%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+5.556%	22	1,970	-50.000%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+2.857%	6	1,992	-47.222%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+9.375%	10	1,997	-45.714%
2026-05-20	1.6000	1.6500	1.6000	1.6000	+3.226%	290	1,997	-40.625%
2026-05-18	1.4900	1.6000	1.4900	1.5500	-8.824%	26	1,717	-38.710%
2026-05-15	1.6200	1.7000	1.5500	1.7000	+6.250%	62	1,717	-44.118%
2026-05-14	1.5500	1.6000	1.5500	1.6000	0.000%	6	1,661	-40.625%
2026-05-13	1.4000	1.6500	1.4000	1.6000	+3.226%	10	1,656	-40.625%
2026-05-12	1.6500	1.6500	1.3600	1.5500	-35.417%	118	1,656	-38.710%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,656	-60.417%
2026-05-06	2.7500	2.7500	2.7500	2.7500	+14.583%	15	1,577	-65.455%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-5.882%	21	1,563	-60.417%
2026-04-30	2.6500	2.6500	2.5500	2.5500	+2.000%	39	1,582	-62.745%
2026-04-29	2.6300	2.6300	2.5000	2.5000	-5.660%	29	1,563	-62.000%
2026-04-27	2.5500	2.6500	2.5500	2.6500	+1.145%	10	1,545	-64.151%
2026-04-24	2.6200	2.6200	2.6200	2.6200	-1.873%	1	1,535	-63.740%
2026-04-23	2.6700	2.6700	2.6700	2.6700	+4.706%	1	1,534	-64.419%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-5.556%	1	1,535	-62.745%
2026-04-17	2.7000	2.7000	2.7000	2.7000	+6.719%	3	1,534	-64.815%
2026-04-16	2.5300	2.5300	2.5300	2.5300	+5.417%	1	1,531	-62.451%
2026-04-10	2.4000	2.4000	2.4000	2.4000	0.000%	3	1,527	-60.417%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+4.348%	30	1,527	-60.417%
2026-04-08	2.3500	2.3500	2.3000	2.3000	+7.981%	2	1,527	-58.696%
2026-04-07	2.1300	2.1300	2.1300	2.1300	+3.902%	4	1,525	-55.399%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+6.218%	1	1,527	-53.659%
2026-04-02	1.9500	1.9500	1.9300	1.9300	-8.095%	100	1,547	-50.777%
2026-04-01	2.5000	2.5000	2.1000	2.1000	-4.545%	20	1,547	-54.762%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+10.000%	18	1,527	-56.818%
2026-03-30	2.0200	2.0200	2.0000	2.0000	-4.762%	7	1,545	-52.500%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,539	-54.762%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,538	-56.818%
2026-03-25	2.4000	2.4000	2.2900	2.2900	-1.293%	4	1,537	-58.515%
2026-03-24	2.4200	2.4200	2.3200	2.3200	+0.870%	9	1,533	-59.052%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+6.481%	10	1,524	-58.696%
2026-03-20	2.2500	2.3500	2.1500	2.1600	-9.244%	257	1,514	-56.019%
2026-03-19	2.3800	2.3800	2.3800	2.3800	-2.857%	1	1,298	-60.084%
2026-03-18	2.5500	2.5500	2.4500	2.4500	+1.660%	3	1,299	-61.224%
2026-03-17	2.5700	2.5700	2.4100	2.4100	-9.057%	7	1,298	-60.581%
2026-03-16	2.6200	2.6900	2.6200	2.6500	-1.852%	37	1,301	-64.151%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,301	-64.815%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-9.259%	1	1,301	-61.224%
2026-03-11	2.7600	2.7600	2.6100	2.7000	-3.571%	18	1,301	-64.815%
2026-03-05	2.9300	2.9300	2.8000	2.8000	-6.667%	11	1,301	-66.071%
2026-03-04	3.0300	3.0300	3.0000	3.0000	-6.250%	10	1,300	-68.333%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-1.538%	3	1,300	-70.313%
2026-03-02	3.2000	3.2500	3.2000	3.2500	-5.797%	4	1,300	-70.769%
2026-02-27	3.4100	3.4500	3.4100	3.4500	-4.167%	9	1,302	-72.464%
2026-02-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,306	-73.611%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+3.746%	25	1,306	-73.611%
2026-02-24	3.4700	3.4700	3.4700	3.4700	-13.250%	1	1,306	-72.622%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+7.239%	5	1,307	-76.250%
2026-02-19	3.7300	3.7300	3.7300	3.7300	+6.571%	1	1,312	-74.531%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+7.362%	1	1,312	-72.857%
2026-02-12	3.1800	3.2600	3.1800	3.2600	+1.875%	3	1,313	-70.859%
2026-02-10	3.2400	3.2400	3.2000	3.2000	-11.111%	14	1,315	-70.313%
2026-02-09	3.5000	3.6000	3.5000	3.6000	+4.348%	75	1,315	-73.611%
2026-02-06	2.9000	3.5000	2.9000	3.4500	+30.682%	285	1,348	-72.464%
2026-02-05	2.7500	2.7500	2.5000	2.6400	-5.714%	11	1,560	-64.015%
2026-02-04	2.7500	2.8000	2.7300	2.8000	+12.000%	35	1,566	-66.071%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+4.167%	30	1,581	-62.000%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-4.000%	4	1,611	-60.417%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+4.167%	5	1,608	-62.000%
2026-01-29	2.4000	2.4000	2.4000	2.4000	0.000%	6	1,613	-60.417%
2026-01-28	2.4900	2.5500	2.4000	2.4000	-6.977%	10	1,607	-60.417%
2026-01-27	2.5500	2.6900	2.5500	2.5800	-2.642%	36	1,597	-63.178%
2026-01-26	2.5500	2.6500	2.5100	2.6500	+1.923%	94	1,568	-64.151%
2026-01-23	2.6400	2.6400	2.6000	2.6000	-1.887%	48	1,541	-63.462%
2026-01-22	2.6000	2.6500	2.6000	2.6500	+15.217%	7	1,494	-64.151%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+12.195%	6	1,495	-58.696%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-2.381%	20	1,490	-53.659%
2026-01-16	2.0800	2.1300	2.0800	2.1000	-0.474%	23	1,504	-54.762%
2026-01-15	2.1100	2.1100	2.1100	2.1100	+0.476%	3	1,504	-54.976%
2026-01-14	2.0000	2.2000	2.0000	2.1000	+7.692%	51	1,501	-54.762%
2026-01-13	2.0000	2.0000	1.9500	1.9500	-2.500%	75	1,492	-51.282%
2026-01-12	1.9900	2.0000	1.9900	2.0000	0.000%	10	1,557	-52.500%
2026-01-09	2.1500	2.1500	2.0000	2.0000	-18.033%	15	1,547	-52.500%
2026-01-08	2.4000	2.4500	2.4000	2.4400	+11.927%	3	1,532	-61.066%
2026-01-07	2.1300	2.1800	2.0300	2.1800	+7.389%	10	1,532	-56.422%
2026-01-06	2.0000	2.0300	1.9200	2.0300	+9.730%	172	1,532	-53.202%
2026-01-05	1.8000	1.9000	1.8000	1.8500	+5.714%	502	1,798	-48.649%
2026-01-02	1.7000	1.8500	1.7000	1.7500	+6.061%	716	1,798	-45.714%
2025-12-31	1.5800	1.6500	1.5800	1.6500	-5.714%	22	2,427	-42.424%
2025-12-30	1.5500	1.7500	1.5500	1.7500	+25.000%	60	2,427	-45.714%
2025-12-29	1.4000	1.4000	1.4000	1.4000	0.000%	25	2,438	-32.143%
2025-12-26	1.3700	1.4000	1.3700	1.4000	+7.692%	20	2,463	-32.143%
2025-12-24	1.3500	1.3500	1.3000	1.3000	0.000%	204	2,449	-26.923%
2025-12-23	1.3500	1.3500	1.2200	1.3000	-0.763%	16	2,449	-26.923%
2025-12-22	1.3100	1.3100	1.3100	1.3100	+0.769%	1	2,442	-27.481%
2025-12-18	1.3000	1.3000	1.2500	1.3000	+8.333%	23	2,441	-26.923%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-1.639%	2	2,436	-20.833%
2025-12-12	1.2500	1.2500	1.2200	1.2200	+3.390%	8	2,434	-22.131%
2025-12-09	1.2100	1.2100	1.1800	1.1800	-1.667%	5	2,436	-19.492%
2025-12-08	1.2500	1.2500	1.2000	1.2000	-6.977%	11	2,431	-20.833%
2025-12-05	1.2900	1.2900	1.2900	1.2900	-5.147%	1	2,420	-26.357%
2025-12-04	1.6000	1.6000	1.3600	1.3600	-4.895%	25	2,420	-30.147%
2025-12-01	1.4300	1.4300	1.4300	1.4300	+2.143%	20	2,395	-33.566%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+12.000%	6	2,375	-32.143%
2025-11-25	1.3300	1.3500	1.2500	1.2500	+6.838%	22	2,369	-24.000%
2025-11-24	1.1700	1.1700	1.1700	1.1700	-0.847%	1	2,351	-18.803%
2025-11-21	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,351	-19.492%
2025-11-20	1.0700	1.1000	1.0700	1.1000	-4.348%	4	2,351	-13.636%
2025-11-19	1.1500	1.1500	1.1500	1.1500	+1.770%	169	2,349	-17.391%
2025-11-18	1.1300	1.1300	1.1300	1.1300	-9.600%	3	2,180	-15.929%
2025-11-17	1.2200	1.2500	1.1000	1.2500	-8.088%	291	2,177	-24.000%
2025-11-14	1.3600	1.3600	1.3600	1.3600	-6.207%	7	1,983	-30.147%
2025-11-13	1.4500	1.4500	1.4500	1.4500	-3.974%	5	1,976	-34.483%
2025-11-12	1.5100	1.5100	1.5100	1.5100	+7.857%	5	1,981	-37.086%
2025-11-11	1.3800	1.4000	1.3800	1.4000	+7.692%	9	1,976	-32.143%
2025-11-10	1.3300	1.3300	1.2900	1.3000	-5.109%	41	1,968	-26.923%
2025-11-07	1.4500	1.4500	1.3700	1.3700	+5.385%	28	1,927	-30.657%
2025-11-06	1.3000	1.3000	1.2000	1.3000	-3.704%	59	1,902	-26.923%
2025-11-05	1.3400	1.3500	1.3400	1.3500	0.000%	3	1,862	-29.630%
2025-11-04	1.4500	1.4500	1.3500	1.3500	-3.571%	6	1,863	-29.630%
2025-11-03	1.6500	1.6500	1.4000	1.4000	-5.405%	3	1,856	-32.143%
2025-10-31	1.4400	1.5000	1.4300	1.4800	+9.630%	10	1,856	-35.811%
2025-10-30	1.4000	1.4000	1.3500	1.3500	-6.897%	218	1,846	-29.630%
2025-10-29	1.5000	1.5000	1.4500	1.4500	-6.452%	45	1,630	-34.483%
2025-10-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,586	-38.710%
2025-10-24	1.6000	1.6000	1.4000	1.5000	-6.250%	25	1,584	-36.667%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+1.266%	1	1,587	-40.625%
2025-10-21	1.5000	1.7000	1.5000	1.5800	+5.333%	11	1,586	-39.873%
2025-10-17	1.4000	1.5000	1.4000	1.5000	-14.286%	5	1,575	-36.667%
2025-10-15	1.5500	1.7500	1.5500	1.7500	+12.903%	6	1,576	-45.714%
2025-10-13	1.5500	1.5500	1.5500	1.5500	+3.333%	30	1,580	-38.710%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-3.226%	31	1,550	-36.667%
2025-10-09	1.6000	1.6000	1.5500	1.5500	-6.061%	38	1,519	-38.710%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+3.125%	103	1,481	-42.424%
2025-10-07	1.5500	1.6000	1.5500	1.6000	-5.882%	50	1,378	-40.625%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-2.857%	3	1,337	-44.118%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-0.568%	40	1,334	-45.714%
2025-10-02	1.7700	1.7700	1.7500	1.7600	+4.142%	108	1,294	-46.023%
2025-09-30	1.6500	1.6900	1.6500	1.6900	+2.424%	41	1,186	-43.787%
2025-09-29	1.6900	1.7100	1.6500	1.6500	-26.667%	20	1,145	-42.424%
2025-09-26	2.2500	2.2500	2.2500	2.2500	+46.104%	3	1,145	-57.778%
2025-09-25	1.5500	1.5700	1.5000	1.5400	-3.750%	32	1,142	-38.312%
2025-09-24	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,124	-40.625%
2025-09-23	1.5900	1.6000	1.5900	1.6000	+0.629%	15	1,114	-40.625%
2025-09-22	1.5900	1.5900	1.5900	1.5900	-0.625%	10	1,099	-40.252%
2025-09-19	1.6500	1.6500	1.6000	1.6000	-8.571%	22	1,089	-40.625%
2025-09-18	1.6500	1.7500	1.6500	1.7500	+8.025%	3	1,067	-45.714%
2025-09-17	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,064	-41.358%
2025-09-16	1.6500	1.6500	1.5500	1.6000	+3.896%	661	1,063	-40.625%
2025-09-15	3.0000	3.0000	1.5300	1.5400	0.000%	402	402	-38.312%