Dark

UAA20280121C7
UAA Jan 21 2028 7.00 Call (UAA280121C00007000)
option OPRA

EOD

Sep 29, 2026

0.4900-10.909%(-0.0600)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.4900	0.4900	-10.909%	155	5,563	0.000%
2026-09-28	0.5500	0.5500	0.4500	0.5500	-8.333%	165	5,408	-10.909%
2026-09-25	0.6000	0.6500	0.5500	0.6000	+33.333%	9	5,409	-18.333%
2026-09-24	0.6000	0.6000	0.4500	0.4500	-34.783%	3	5,410	+8.889%
2026-09-23	0.7000	0.8000	0.6800	0.6900	-1.429%	7	5,409	-28.986%
2026-09-22	0.8100	0.8100	0.7000	0.7000	-6.667%	41	5,404	-30.000%
2026-09-21	0.7500	0.8000	0.7000	0.7500	-6.250%	199	5,393	-34.667%
2026-09-18	0.8500	0.8600	0.8000	0.8000	-6.977%	10	5,267	-38.750%
2026-09-17	0.8600	0.8600	0.8600	0.8600	+22.857%	1	5,268	-43.023%
2026-09-16	0.8600	0.8600	0.7000	0.7000	-17.647%	5	5,267	-30.000%
2026-09-15	0.8500	0.8500	0.8500	0.8500	-8.602%	156	5,270	-42.353%
2026-09-14	0.9300	0.9300	0.9300	0.9300	+9.412%	1	5,114	-47.312%
2026-09-10	0.8500	0.8500	0.7900	0.8500	0.000%	4	5,113	-42.353%
2026-09-09	0.8500	0.8500	0.8500	0.8500	-10.526%	1	5,110	-42.353%
2026-09-08	0.9500	0.9500	0.9500	0.9500	-6.863%	1	5,109	-48.421%
2026-09-03	0.9800	1.0200	0.9200	1.0200	+7.368%	8	5,108	-51.961%
2026-09-02	0.9500	0.9500	0.9500	0.9500	+5.556%	2	5,115	-48.421%
2026-09-01	0.9000	0.9000	0.9000	0.9000	-4.255%	1	5,115	-45.556%
2026-08-31	0.9000	0.9400	0.9000	0.9400	-3.093%	7	5,114	-47.872%
2026-08-28	0.9700	0.9700	0.9700	0.9700	0.000%	1	5,108	-49.485%
2026-08-27	0.9700	0.9700	0.9700	0.9700	-1.020%	1	5,108	-49.485%
2026-08-26	0.9800	1.0000	0.9800	0.9800	-16.239%	5	5,107	-50.000%
2026-08-24	1.1700	1.1700	1.1700	1.1700	+14.706%	3	5,103	-58.120%
2026-08-19	0.9500	1.0200	0.9500	1.0200	+2.000%	2	5,103	-51.961%
2026-08-18	1.0700	1.0700	1.0000	1.0000	-9.091%	4	5,104	-51.000%
2026-08-17	1.0900	1.1000	1.0900	1.1000	-9.091%	4	5,100	-55.455%
2026-08-13	1.1900	1.2100	1.1500	1.2100	+13.084%	8	5,098	-59.504%
2026-08-12	1.1300	1.1300	1.0700	1.0700	-10.084%	21	5,095	-54.206%
2026-08-11	1.4000	1.4000	1.1500	1.1900	-17.931%	19	5,095	-58.824%
2026-08-10	1.5500	1.5500	1.3400	1.4500	-9.375%	223	5,078	-66.207%
2026-08-07	1.4600	1.6500	1.4500	1.6000	-11.111%	361	4,855	-69.375%
2026-08-06	2.0500	2.0500	1.8000	1.8000	-12.195%	328	4,495	-72.778%
2026-08-04	2.0500	2.1000	2.0500	2.0500	-2.381%	210	4,240	-76.098%
2026-08-03	2.1000	2.1000	2.1000	2.1000	+5.000%	3	4,186	-76.667%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-12.664%	1	4,186	-75.500%
2026-07-28	2.3000	2.3000	2.2900	2.2900	-3.376%	2	4,186	-78.603%
2026-07-27	1.8000	2.3700	1.8000	2.3700	+5.333%	53	4,187	-79.325%
2026-07-24	2.0500	2.2500	2.0500	2.2500	-4.255%	331	4,166	-78.222%
2026-07-22	2.3500	2.3500	2.3500	2.3500	-3.689%	1	4,116	-79.149%
2026-07-21	2.4400	2.4400	2.4400	2.4400	+1.667%	1	4,116	-79.918%
2026-07-20	2.4000	2.4000	2.4000	2.4000	0.000%	1	4,115	-79.583%
2026-07-17	2.2500	2.4100	1.9000	2.4000	+7.623%	108	4,114	-79.583%
2026-07-16	2.1500	2.2700	2.1500	2.2300	+7.212%	53	4,142	-78.027%
2026-07-15	1.9000	2.2000	1.8900	2.0800	+11.230%	204	4,167	-76.442%
2026-07-14	1.8200	1.8700	1.8200	1.8700	-6.030%	3	4,251	-73.797%
2026-07-13	1.9800	2.0500	1.9800	1.9900	-2.927%	14	4,251	-75.377%
2026-07-10	2.0500	2.0500	2.0500	2.0500	+11.413%	1	4,251	-76.098%
2026-07-09	1.8400	1.8400	1.8400	1.8400	-3.158%	3	4,250	-73.370%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-2.564%	1	4,250	-74.211%
2026-07-06	1.8900	2.0200	1.8900	1.9500	+5.405%	576	4,250	-74.872%
2026-07-02	1.8400	1.8600	1.8400	1.8500	+6.322%	28	4,416	-73.514%
2026-07-01	1.7000	1.7400	1.7000	1.7400	+4.819%	1,200	4,416	-71.839%
2026-06-30	1.6500	1.7000	1.6500	1.6600	+7.097%	205	5,296	-70.482%
2026-06-29	1.6000	1.6000	1.5500	1.5500	-4.321%	261	5,091	-68.387%
2026-06-26	1.5000	1.6200	1.5000	1.6200	+15.714%	405	5,060	-69.753%
2026-06-25	1.6100	1.6100	1.4000	1.4000	+7.692%	18	5,455	-65.000%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-13.333%	6	5,470	-62.308%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+15.385%	2	5,470	-67.333%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-11.565%	3	5,470	-62.308%
2026-06-16	1.4500	1.4700	1.4500	1.4700	-5.161%	5	5,470	-66.667%
2026-06-15	1.5300	1.5500	1.5300	1.5500	0.000%	2	5,479	-68.387%
2026-06-12	1.5500	1.5500	1.5500	1.5500	+31.356%	6	5,479	-68.387%
2026-06-05	1.2500	1.2500	1.1000	1.1800	-2.479%	124	5,479	-58.475%
2026-06-03	1.1300	1.2300	1.1300	1.2100	+5.217%	5	5,396	-59.504%
2026-06-02	1.3000	1.3000	1.1500	1.1500	-4.167%	102	5,391	-57.391%
2026-06-01	1.4000	1.4000	1.2000	1.2000	-14.894%	166	5,290	-59.167%
2026-05-29	1.4700	1.4700	1.4100	1.4100	-6.000%	6	5,124	-65.248%
2026-05-28	1.5500	1.5500	1.4400	1.5000	+9.489%	124	5,118	-67.333%
2026-05-27	1.3500	1.3700	1.3500	1.3700	+19.130%	8	5,208	-64.234%
2026-05-22	1.1400	1.1500	1.1400	1.1500	+15.000%	2	5,200	-57.391%
2026-05-21	1.0500	1.0500	1.0000	1.0000	0.000%	2	5,198	-51.000%
2026-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	10	5,198	-51.000%
2026-05-19	0.9000	1.0400	0.9000	1.0000	+5.263%	24	5,188	-51.000%
2026-05-18	0.9300	0.9500	0.9300	0.9500	-5.000%	2	5,188	-48.421%
2026-05-15	0.9500	1.0000	0.9500	1.0000	0.000%	7	5,188	-51.000%
2026-05-14	0.9700	1.0200	0.9700	1.0000	+3.093%	60	5,209	-51.000%
2026-05-13	0.9500	0.9800	0.8600	0.9700	-3.000%	417	5,154	-49.485%
2026-05-12	1.0000	1.1000	0.8300	1.0000	-42.857%	90	5,154	-51.000%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-4.891%	200	5,154	-72.000%
2026-05-08	1.7500	1.8500	1.7500	1.8400	+3.955%	111	4,549	-73.370%
2026-05-06	1.7500	1.7800	1.7500	1.7700	+7.273%	107	4,459	-72.316%
2026-05-05	1.7000	1.7000	1.6400	1.6500	+3.125%	101	4,552	-70.303%
2026-05-04	1.6800	1.6800	1.6000	1.6000	-0.621%	35	4,452	-69.375%
2026-05-01	1.7000	1.7200	1.6100	1.6100	-8.000%	302	4,115	-69.565%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+9.375%	5	4,115	-72.000%
2026-04-29	1.7700	1.7700	1.6000	1.6000	-11.111%	39	4,110	-69.375%
2026-04-27	1.7000	1.8000	1.7000	1.8000	+9.091%	31	4,117	-72.778%
2026-04-24	1.7300	1.7300	1.6500	1.6500	-2.941%	7	4,146	-70.303%
2026-04-22	1.8300	1.8300	1.6500	1.7000	-10.995%	499	4,139	-71.176%
2026-04-20	1.7700	1.9100	1.7700	1.9100	+12.353%	382	3,642	-74.346%
2026-04-17	1.8000	1.8000	1.7000	1.7000	+3.659%	4	3,266	-71.176%
2026-04-16	1.7000	1.7000	1.6000	1.6400	-3.529%	161	3,266	-70.122%
2026-04-15	1.7000	1.7400	1.6600	1.7000	+3.030%	381	3,225	-71.176%
2026-04-14	1.5500	1.6500	1.5500	1.6500	+10.738%	3	2,851	-70.303%
2026-04-13	1.5500	1.5500	1.4500	1.4900	-3.871%	654	2,851	-67.114%
2026-04-10	1.6400	1.6400	1.5500	1.5500	-1.899%	261	2,851	-68.387%
2026-04-09	1.5800	1.5800	1.5800	1.5800	+12.857%	50	2,851	-68.987%
2026-04-08	1.5500	1.5500	1.4000	1.4000	+3.704%	65	2,801	-65.000%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+6.299%	1	2,848	-63.704%
2026-04-06	1.2700	1.3500	1.2700	1.2700	+1.600%	3	2,849	-61.417%
2026-04-02	1.2000	1.3000	1.2000	1.2500	-7.407%	251	2,600	-60.800%
2026-04-01	1.3700	1.3700	1.3500	1.3500	-3.571%	3	2,600	-63.704%
2026-03-31	1.4100	1.4100	1.4000	1.4000	+12.000%	26	2,602	-65.000%
2026-03-30	1.3000	1.3500	1.2000	1.2500	-7.407%	25	2,602	-60.800%
2026-03-27	1.4000	1.4200	1.3300	1.3500	-3.571%	50	2,580	-63.704%
2026-03-26	1.5000	1.5000	1.4000	1.4000	-3.448%	4	2,574	-65.000%
2026-03-25	1.5500	1.5500	1.4500	1.4500	-3.333%	20	2,573	-66.207%
2026-03-24	1.5500	1.5500	1.5000	1.5000	-3.846%	2	2,582	-67.333%
2026-03-23	1.6100	1.6100	1.5600	1.5600	+8.333%	10	2,582	-68.590%
2026-03-20	1.5000	1.5000	1.4000	1.4400	-10.000%	206	2,577	-65.972%
2026-03-18	1.7000	1.7000	1.5400	1.6000	0.000%	3	2,393	-69.375%
2026-03-17	1.6400	1.6400	1.5900	1.6000	-8.571%	8	2,394	-69.375%
2026-03-16	1.8500	1.8500	1.7500	1.7500	-2.235%	497	2,390	-72.000%
2026-03-13	1.8000	1.8000	1.7900	1.7900	-0.556%	9	1,898	-72.626%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-2.703%	5	1,898	-72.778%
2026-03-11	1.8500	1.8500	1.8500	1.8500	-2.632%	580	1,893	-73.514%
2026-03-10	2.1200	2.1200	1.9000	1.9000	+11.765%	222	1,323	-74.211%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-5.556%	200	1,313	-71.176%
2026-03-06	1.6000	1.8000	1.6000	1.8000	-2.703%	29	1,122	-72.778%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-7.500%	15	1,126	-73.514%
2026-03-04	2.2000	2.2000	2.0000	2.0000	-9.091%	61	1,126	-75.500%
2026-03-03	2.4000	2.4000	2.0000	2.2000	-0.452%	62	1,121	-77.727%
2026-03-02	2.2100	2.2100	2.2100	2.2100	-1.778%	5	1,059	-77.828%
2026-02-27	2.4500	2.4500	2.2500	2.2500	-10.000%	36	1,059	-78.222%
2026-02-26	2.5600	2.5600	2.5000	2.5000	+2.041%	9	1,059	-80.400%
2026-02-25	2.5500	2.5500	2.4500	2.4500	-3.543%	42	1,033	-80.000%
2026-02-24	2.4800	2.5400	2.4500	2.5400	-1.931%	7	1,033	-80.709%
2026-02-19	2.6300	2.6300	2.4800	2.5900	-7.500%	67	1,028	-81.081%
2026-02-18	2.7500	2.8000	2.7500	2.8000	+5.660%	64	1,025	-82.500%
2026-02-17	2.5500	2.6500	2.5000	2.6500	+18.304%	103	1,025	-81.509%
2026-02-13	2.1000	2.2400	2.1000	2.2400	+12.000%	6	1,056	-78.125%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-11.111%	100	1,056	-75.500%
2026-02-10	2.1500	2.2500	2.1500	2.2500	-16.357%	14	1,056	-78.222%
2026-02-09	2.4500	2.6900	2.4500	2.6900	+7.600%	51	1,069	-81.784%
2026-02-06	2.0000	2.5000	1.9500	2.5000	+42.857%	237	1,039	-80.400%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-4.372%	2	1,243	-72.000%
2026-02-04	1.8500	1.8500	1.7800	1.8300	+10.909%	37	1,243	-73.224%
2026-02-03	1.5800	1.8500	1.5800	1.6500	0.000%	7	1,270	-70.303%
2026-02-02	1.6000	1.6500	1.6000	1.6500	+6.452%	55	1,275	-70.303%
2026-01-30	1.5700	1.6000	1.5500	1.5500	-7.186%	58	1,228	-68.387%
2026-01-28	1.5100	1.7000	1.5100	1.6700	-1.765%	141	1,246	-70.659%
2026-01-27	1.7000	1.8000	1.7000	1.7000	-2.857%	9	1,220	-71.176%
2026-01-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,216	-72.000%
2026-01-23	1.7500	1.8500	1.7000	1.7500	0.000%	16	1,215	-72.000%
2026-01-22	1.8000	1.8500	1.7000	1.7500	+9.375%	839	1,204	-72.000%
2026-01-21	1.4500	1.6000	1.4500	1.6000	+16.788%	28	1,541	-69.375%
2026-01-20	1.4000	1.4500	1.3700	1.3700	+1.481%	11	1,549	-64.234%
2026-01-16	1.5000	1.5000	1.3000	1.3500	-3.571%	10	1,548	-63.704%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+7.692%	5	1,548	-65.000%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,543	-62.308%
2026-01-12	1.1800	1.3000	1.1800	1.2500	-7.407%	18	1,544	-60.800%
2026-01-09	1.5000	1.6000	1.3500	1.3500	-15.625%	18	1,542	-63.704%
2026-01-08	1.4200	1.6000	1.4100	1.6000	+24.031%	134	1,538	-69.375%
2026-01-07	1.3900	1.4500	1.2900	1.2900	+3.200%	751	1,416	-62.016%
2026-01-06	1.4000	1.4000	1.2000	1.2500	+8.696%	82	674	-60.800%
2026-01-05	1.1500	1.1500	1.1500	1.1500	+1.770%	20	572	-57.391%
2026-01-02	1.1000	1.1500	1.1000	1.1300	+13.000%	9	572	-56.637%
2025-12-30	0.8500	1.0000	0.8500	1.0000	+42.857%	7	572	-51.000%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-17.647%	2	568	-30.000%
2025-12-19	0.8500	0.8500	0.8500	0.8500	+13.333%	100	568	-42.353%
2025-12-17	0.7500	0.7500	0.7500	0.7500	+7.143%	2	468	-34.667%
2025-12-12	0.7500	0.7500	0.7000	0.7000	0.000%	9	466	-30.000%
2025-12-11	0.7500	0.7500	0.7000	0.7000	0.000%	5	458	-30.000%
2025-12-10	0.7000	0.7000	0.7000	0.7000	-5.405%	1	454	-30.000%
2025-12-09	0.7500	0.7500	0.7000	0.7400	-1.333%	151	454	-33.784%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-11.765%	6	305	-34.667%
2025-11-28	0.8500	0.8500	0.8500	0.8500	+21.429%	1	299	-42.353%
2025-11-21	0.7000	0.7000	0.7000	0.7000	+7.692%	25	298	-30.000%
2025-11-20	0.6500	0.6500	0.6500	0.6500	0.000%	23	273	-24.615%
2025-11-18	0.6900	0.7000	0.6500	0.6500	-13.333%	6	296	-24.615%
2025-11-17	0.8000	0.8000	0.7500	0.7500	-6.250%	3	291	-34.667%
2025-11-14	0.7500	0.8100	0.7500	0.8000	-13.978%	29	288	-38.750%
2025-11-12	0.9000	0.9300	0.9000	0.9300	+24.000%	24	274	-47.312%
2025-11-11	0.7500	0.7500	0.7500	0.7500	-6.250%	1	274	-34.667%
2025-11-10	0.8000	0.8000	0.8000	0.8000	-5.882%	2	274	-38.750%
2025-11-07	0.8500	0.8500	0.7500	0.8500	+13.333%	39	272	-42.353%
2025-11-06	0.8000	0.8000	0.7500	0.7500	-6.250%	16	241	-34.667%
2025-11-05	0.8000	0.8000	0.8000	0.8000	0.000%	4	238	-38.750%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-5.882%	3	234	-38.750%
2025-10-30	0.8500	0.8600	0.8300	0.8500	-10.526%	130	231	-42.353%
2025-10-29	0.9500	0.9500	0.9500	0.9500	-3.061%	4	106	-48.421%
2025-10-28	0.9800	0.9800	0.9800	0.9800	+1.031%	1	102	-50.000%
2025-10-27	1.0000	1.0100	0.9500	0.9700	-3.000%	31	100	-49.485%
2025-10-22	1.0000	1.0000	1.0000	1.0000	+11.111%	4	100	-51.000%
2025-10-21	0.9500	0.9500	0.9000	0.9000	-10.000%	11	96	-45.556%
2025-10-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	95	-51.000%
2025-10-16	1.0000	1.0000	0.9500	0.9500	-5.000%	4	94	-48.421%
2025-10-15	1.0000	1.0000	1.0000	1.0000	0.000%	3	92	-51.000%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+2.041%	6	89	-51.000%
2025-10-13	0.9800	0.9800	0.9800	0.9800	-2.000%	2	83	-50.000%
2025-10-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	81	-51.000%
2025-10-09	0.9500	1.0000	0.9500	1.0000	-4.762%	30	80	-51.000%
2025-10-06	1.0500	1.0500	1.0500	1.0500	-4.545%	9	50	-53.333%
2025-10-03	1.1000	1.1000	1.1000	1.1000	-3.509%	7	41	-55.455%
2025-10-02	1.1400	1.1400	1.1400	1.1400	+7.547%	1	34	-57.018%
2025-10-01	1.0600	1.0600	1.0600	1.0600	0.000%	2	33	-53.774%
2025-09-29	1.1000	1.1000	1.0600	1.0600	+0.952%	16	31	-53.774%
2025-09-26	1.0800	1.0800	1.0500	1.0500	+5.000%	10	15	-53.333%
2025-09-17	1.1000	1.1000	1.0000	1.0000	0.000%	5	5	-51.000%