Dark

UIS20261218C3
UIS Dec 18 2026 3.00 Call (UIS261218C00003000)
option OPRA

EOD

Sep 17, 2026

0.3000+20.000%(+0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2700	0.3000	0.2700	0.3000	+20.000%	21	2,272	0.000%
2026-09-14	0.3000	0.3000	0.2500	0.2500	-3.846%	2	2,255	+20.000%
2026-09-09	0.2600	0.2600	0.2600	0.2600	-13.333%	30	2,255	+15.385%
2026-09-04	0.2900	0.3400	0.2900	0.3000	-3.226%	3	2,225	0.000%
2026-09-02	0.3500	0.3500	0.3100	0.3100	-16.216%	9	2,225	-3.226%
2026-09-01	0.4700	0.4700	0.3500	0.3700	+12.121%	8	2,231	-18.919%
2026-08-31	0.5200	0.5200	0.3300	0.3300	-10.811%	13	2,228	-9.091%
2026-08-28	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,232	-18.919%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+8.108%	1	2,231	-25.000%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-7.500%	2	2,230	-18.919%
2026-08-25	0.3000	0.4000	0.3000	0.4000	+14.286%	4	2,228	-25.000%
2026-08-24	0.3700	0.4000	0.3000	0.3500	-12.500%	1,908	2,093	-14.286%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-4.762%	9	496	-25.000%
2026-08-18	0.4900	0.4900	0.4200	0.4200	-23.636%	3	496	-28.571%
2026-08-17	0.5500	0.5500	0.5500	0.5500	+19.565%	1	494	-45.455%
2026-08-14	0.5000	0.5000	0.4600	0.4600	-6.122%	2	494	-34.783%
2026-08-13	0.5500	0.5500	0.4000	0.4900	+13.953%	3	493	-38.776%
2026-08-12	0.4300	0.4300	0.4300	0.4300	-24.561%	6	493	-30.233%
2026-08-07	0.6400	0.6400	0.5700	0.5700	-5.000%	2	491	-47.368%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-10.448%	50	489	-50.000%
2026-08-03	0.6500	0.6700	0.6500	0.6700	+8.065%	2	439	-55.224%
2026-07-31	0.7000	0.7000	0.5500	0.6200	-66.486%	12	439	-51.613%
2026-07-13	1.8500	1.8500	1.8500	1.8500	+12.121%	1	433	-83.784%
2026-07-10	1.6000	1.6500	1.6000	1.6500	+22.222%	3	432	-81.818%
2026-07-09	1.3300	1.4000	1.3300	1.3500	+22.727%	17	433	-77.778%
2026-07-08	1.1400	1.1400	1.1000	1.1000	0.000%	4	419	-72.727%
2026-06-23	1.0000	1.1000	1.0000	1.1000	-15.385%	8	419	-72.727%
2026-06-15	1.4000	1.4000	1.3000	1.3000	0.000%	6	423	-76.923%
2026-06-12	1.3300	1.3300	1.3000	1.3000	+4.000%	3	423	-76.923%
2026-06-11	1.3300	1.3300	1.1800	1.2500	-17.763%	6	423	-76.000%
2026-06-05	2.1500	2.1500	1.5200	1.5200	-10.588%	4	427	-80.263%
2026-06-04	1.8700	1.8700	1.7000	1.7000	-19.048%	7	428	-82.353%
2026-06-02	2.0800	2.1000	2.0800	2.1000	0.000%	3	427	-85.714%
2026-06-01	2.1000	2.3300	2.1000	2.1000	+16.667%	7	428	-85.714%
2026-05-29	1.6300	1.9000	1.6300	1.8000	+12.500%	10	431	-83.333%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+60.000%	1	431	-81.250%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+29.870%	10	432	-70.000%
2026-05-20	0.7400	0.7700	0.7200	0.7700	+2.667%	8	432	-61.039%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-6.250%	1	418	-60.000%
2026-05-18	0.8000	0.8000	0.8000	0.8000	0.000%	1	418	-62.500%
2026-05-15	0.8500	0.8500	0.8000	0.8000	-5.882%	6	418	-62.500%
2026-05-13	0.8700	0.8700	0.8500	0.8500	-8.602%	2	413	-64.706%
2026-05-12	0.8500	0.9300	0.8500	0.9300	+1.087%	10	413	-67.742%
2026-05-11	0.9200	0.9200	0.9200	0.9200	+22.667%	1	413	-67.391%
2026-05-06	0.7400	0.7500	0.7400	0.7500	+10.294%	3	411	-60.000%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+13.333%	1	411	-55.882%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+9.091%	3	412	-50.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+10.000%	2	411	-45.455%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	1	409	-40.000%
2026-04-27	0.5400	0.6000	0.5300	0.6000	+5.263%	26	409	-50.000%
2026-04-22	0.6000	0.6000	0.5700	0.5700	-24.000%	3	388	-47.368%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+15.385%	2	386	-60.000%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+25.000%	1	386	-53.846%
2026-04-17	0.6000	0.6000	0.5200	0.5200	-3.704%	2	385	-42.308%
2026-04-16	0.4000	0.5400	0.4000	0.5400	+35.000%	2	385	-44.444%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+2.564%	60	384	-25.000%
2026-04-14	0.6000	0.6000	0.3900	0.3900	-13.333%	2	384	-23.077%
2026-04-13	0.4000	0.4500	0.4000	0.4500	+28.571%	2	383	-33.333%
2026-04-06	0.3500	0.3500	0.3500	0.3500	-22.222%	100	382	-14.286%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+7.143%	3	195	-33.333%
2026-03-31	0.3500	0.4200	0.3500	0.4200	-16.000%	12	192	-28.571%
2026-03-30	0.4000	0.5000	0.4000	0.5000	+100.000%	2	185	-40.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-13.793%	2	184	+20.000%
2026-03-25	0.2900	0.2900	0.2900	0.2900	-40.816%	1	184	+3.448%
2026-03-23	0.3500	0.4900	0.3000	0.4900	+25.641%	15	183	-38.776%
2026-03-20	0.3900	0.3900	0.3900	0.3900	-22.000%	1	180	-23.077%
2026-03-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	180	-40.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	0.000%	50	180	-40.000%
2026-02-06	0.6300	0.6300	0.3000	0.5000	+11.111%	3	158	-40.000%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-15.094%	2	157	-33.333%
2026-02-03	0.6500	0.6500	0.5300	0.5300	-37.647%	30	157	-43.396%
2026-01-23	0.8300	1.0500	0.7900	0.8500	-43.333%	92	127	-64.706%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-3.226%	9	36	-80.000%
2026-01-14	1.5500	1.5500	1.5500	1.5500	+72.222%	1	30	-80.645%
2026-01-12	0.9000	0.9000	0.9000	0.9000	+114.286%	2	29	-66.667%
2025-11-25	0.4200	0.4200	0.4200	0.4200	-75.294%	10	27	-28.571%
2025-09-23	1.7000	1.7000	1.7000	1.7000	+9.677%	10	36	-82.353%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-10.920%	1	26	-80.645%
2025-08-15	1.8000	1.8000	1.7400	1.7400	+16.000%	20	25	-82.759%
2025-08-12	1.5000	1.5000	1.5000	1.5000	0.000%	5	5	-80.000%