Dark

UIS20261218C4
UIS Dec 18 2026 4.00 Call (UIS261218C00004000)
option OPRA

EOD

Aug 4, 2026

0.30000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	4	882	0.000%
2026-07-31	0.4200	0.4200	0.3000	0.3000	-52.381%	2	886	0.000%
2026-07-28	0.6300	0.6300	0.6300	0.6300	+14.545%	2	886	-52.381%
2026-07-27	0.5000	0.5500	0.4000	0.5500	0.000%	4	887	-45.455%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-8.333%	2	887	-45.455%
2026-07-17	0.7500	0.7500	0.6000	0.6000	-23.077%	6	886	-50.000%
2026-07-15	0.8000	0.8000	0.7800	0.7800	-8.235%	2	886	-61.538%
2026-07-14	0.8000	0.8500	0.7800	0.8500	-13.265%	4	886	-64.706%
2026-07-13	0.9800	0.9800	0.9800	0.9800	-3.922%	1	888	-69.388%
2026-07-10	1.0200	1.0700	1.0200	1.0200	+61.905%	15	887	-70.588%
2026-07-07	0.6300	0.6300	0.6300	0.6300	-7.353%	20	887	-52.381%
2026-06-30	0.6800	0.6800	0.6800	0.6800	+4.615%	1	867	-55.882%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+8.333%	3	866	-53.846%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-33.333%	12	863	-50.000%
2026-06-15	1.0000	1.0000	0.9000	0.9000	-10.000%	2	862	-66.667%
2026-06-12	0.8500	1.0200	0.8500	1.0000	+21.951%	3	862	-70.000%
2026-06-11	0.8700	0.8700	0.8200	0.8200	-31.667%	7	862	-63.415%
2026-06-05	1.3700	1.3700	1.2000	1.2000	+9.091%	5	861	-75.000%
2026-06-04	1.2200	1.2200	1.1000	1.1000	-40.541%	152	864	-72.727%
2026-06-03	1.8500	1.8500	1.8500	1.8500	+15.625%	2	922	-83.784%
2026-06-01	1.4800	1.6000	1.4000	1.6000	+23.077%	6	922	-81.250%
2026-05-29	1.1100	1.3000	1.1000	1.3000	+34.021%	9	928	-76.923%
2026-05-28	0.9700	0.9700	0.9700	0.9700	+15.476%	31	924	-69.072%
2026-05-27	0.6500	0.9700	0.6500	0.8400	+20.000%	9	923	-64.286%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+100.000%	10	917	-57.143%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-30.000%	1	917	-14.286%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+11.111%	1	916	-40.000%
2026-05-11	0.5000	0.5600	0.4500	0.4500	-10.000%	5	916	-33.333%
2026-05-08	0.5000	0.5200	0.5000	0.5000	+42.857%	151	915	-40.000%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+9.375%	2	764	-14.286%
2026-04-22	0.2500	0.3200	0.2500	0.3200	-31.915%	4	766	-6.250%
2026-04-20	0.3000	0.4700	0.3000	0.4700	+80.769%	51	768	-36.170%
2026-04-15	0.2600	0.2600	0.2600	0.2600	+30.000%	3	769	+15.385%
2026-03-25	0.2500	0.2500	0.2000	0.2000	-25.926%	15	772	+50.000%
2026-03-24	0.2700	0.2700	0.2700	0.2700	+8.000%	2	757	+11.111%
2026-03-23	0.2000	0.2500	0.2000	0.2500	0.000%	9	757	+20.000%
2026-03-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	757	+20.000%
2026-03-11	0.3000	0.3000	0.2500	0.2500	-37.500%	10	757	+20.000%
2026-02-26	0.4200	0.4200	0.4000	0.4000	+81.818%	3	747	-25.000%
2026-02-18	0.2200	0.2200	0.2200	0.2200	-12.000%	2	745	+36.364%
2026-02-17	0.2500	0.2500	0.2500	0.2500	-28.571%	1	745	+20.000%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+40.000%	5	739	-14.286%
2026-02-12	0.3000	0.3000	0.2500	0.2500	-28.571%	8	739	+20.000%
2026-02-06	0.4700	0.4700	0.3500	0.3500	+45.833%	5	731	-14.286%
2026-02-04	0.2400	0.2400	0.2400	0.2400	-40.000%	20	727	+25.000%
2026-01-29	0.7000	0.7000	0.4000	0.4000	-6.977%	22	717	-25.000%
2026-01-23	0.4300	0.4300	0.4300	0.4300	-38.571%	1	695	-30.233%
2026-01-13	0.9000	0.9000	0.7000	0.7000	+14.754%	6	694	-57.143%
2026-01-09	0.7200	0.7200	0.6100	0.6100	-6.154%	3	697	-50.820%
2026-01-08	0.6500	0.6500	0.6500	0.6500	+18.182%	4	697	-53.846%
2026-01-07	0.5500	0.5500	0.5500	0.5500	+10.000%	1	697	-45.455%
2026-01-06	0.5000	0.5000	0.5000	0.5000	0.000%	25	698	-40.000%
2026-01-05	0.5000	0.5000	0.4500	0.5000	+4.167%	151	511	-40.000%
2025-12-31	0.5700	0.5700	0.4800	0.4800	-12.727%	13	511	-37.500%
2025-12-26	0.5500	0.5500	0.5500	0.5500	0.000%	25	511	-45.455%
2025-12-23	0.5500	0.5500	0.5500	0.5500	-8.333%	25	486	-45.455%
2025-12-22	0.5900	0.6000	0.5900	0.6000	0.000%	51	461	-50.000%
2025-12-10	0.6300	0.6300	0.6000	0.6000	+50.000%	20	410	-50.000%
2025-11-26	0.4000	0.4000	0.4000	0.4000	0.000%	10	419	-25.000%
2025-11-21	0.4600	0.4600	0.3700	0.4000	-50.000%	70	419	-25.000%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+60.000%	7	349	-62.500%
2025-11-06	0.5500	0.6500	0.5000	0.5000	-16.667%	4	342	-40.000%
2025-11-03	0.6000	0.6000	0.6000	0.6000	-40.000%	1	339	-50.000%
2025-10-28	1.0000	1.0000	1.0000	1.0000	0.000%	1	339	-70.000%
2025-10-16	1.0000	1.0000	1.0000	1.0000	-9.091%	2	339	-70.000%
2025-10-14	1.1000	1.1000	1.1000	1.1000	-15.385%	1	337	-72.727%
2025-10-09	1.1800	1.3000	1.1800	1.3000	+10.169%	2	336	-76.923%
2025-10-06	1.1800	1.1800	1.1800	1.1800	+7.273%	1	334	-74.576%
2025-10-02	1.3000	1.3000	1.1000	1.1000	-40.541%	3	333	-72.727%
2025-09-30	1.0900	1.8500	1.0900	1.8500	+65.179%	4	330	-83.784%
2025-09-29	1.1200	1.1200	1.1200	1.1200	0.000%	1	326	-73.214%
2025-09-23	1.1200	1.1200	1.1200	1.1200	-5.882%	1	325	-73.214%
2025-09-11	1.1900	1.1900	1.1900	1.1900	+10.185%	10	326	-74.790%
2025-09-10	1.1400	1.1400	1.0800	1.0800	+2.857%	11	326	-72.222%
2025-09-08	1.1000	1.1000	1.0500	1.0500	0.000%	2	325	-71.429%
2025-09-05	1.0500	1.0500	1.0500	1.0500	+9.375%	1	325	-71.429%
2025-09-03	1.1500	1.1500	0.9600	0.9600	-11.111%	6	324	-68.750%
2025-08-28	1.0800	1.0800	1.0800	1.0800	-14.286%	1	318	-72.222%
2025-08-22	1.2600	1.2600	1.2600	1.2600	+26.000%	8	317	-76.190%
2025-08-11	0.9900	1.0000	0.9900	1.0000	-13.793%	20	309	-70.000%
2025-08-08	1.1600	1.1600	1.1600	1.1600	-7.200%	50	289	-74.138%
2025-08-07	1.2500	1.2500	1.2500	1.2500	+2.459%	200	248	-76.000%
2025-08-05	1.2200	1.2200	1.2200	1.2200	0.000%	1	48	-75.410%
2025-07-31	1.2200	1.2200	1.2200	1.2200	-17.007%	10	47	-75.410%
2025-07-30	1.4600	1.4700	1.4600	1.4700	-16.000%	10	38	-79.592%
2025-07-18	1.7500	1.7500	1.7500	1.7500	+36.719%	1	28	-82.857%
2025-07-16	1.3800	1.3800	1.2800	1.2800	-5.185%	11	27	-76.563%
2025-07-15	1.3900	1.3900	1.3500	1.3500	0.000%	16	16	-77.778%