Dark

UL20261218C70
UL Dec 18 2026 70.00 Call (UL261218C00070000)
option OPRA

EOD

Sep 25, 2026

0.3600-21.739%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3600	0.3600	0.3600	0.3600	-21.739%	1	722	0.000%
2026-09-23	0.4600	0.4600	0.4600	0.4600	+4.545%	1	722	-21.739%
2026-09-21	0.4400	0.4400	0.4400	0.4400	+4.762%	1	723	-18.182%
2026-09-18	0.4200	0.4200	0.4200	0.4200	-23.636%	1	723	-14.286%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-8.333%	6	722	-34.545%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-25.000%	38	722	-40.000%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+60.000%	1	722	-55.000%
2026-09-11	0.5500	0.5600	0.5000	0.5000	-24.242%	27	722	-28.000%
2026-09-09	0.6600	0.6600	0.6600	0.6600	-22.353%	2	729	-45.455%
2026-09-08	0.9500	0.9500	0.8500	0.8500	-17.476%	20	730	-57.647%
2026-09-04	1.0500	1.0500	1.0300	1.0300	+3.000%	16	694	-65.049%
2026-09-03	1.0500	1.0500	1.0000	1.0000	-9.091%	18	694	-64.000%
2026-09-02	1.1500	1.1500	1.1000	1.1000	-8.333%	18	676	-67.273%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-11.111%	20	658	-70.000%
2026-08-28	1.2500	1.3500	1.2500	1.3500	-6.897%	27	638	-73.333%
2026-08-25	1.4500	1.4500	1.4500	1.4500	0.000%	3	652	-75.172%
2026-08-24	1.4500	1.5000	1.4500	1.4500	+31.818%	23	649	-75.172%
2026-08-21	1.1300	1.1300	1.1000	1.1000	+4.762%	6	627	-67.273%
2026-08-20	1.0500	1.0500	1.0500	1.0500	+34.615%	8	627	-65.714%
2026-08-18	0.7500	0.7800	0.7500	0.7800	+30.000%	13	626	-53.846%
2026-08-17	0.6000	0.6200	0.6000	0.6000	-25.000%	20	626	-40.000%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-11.111%	5	620	-55.000%
2026-08-13	0.9000	0.9000	0.9000	0.9000	+20.000%	6	615	-60.000%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-16.667%	1	609	-52.000%
2026-08-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	608	-60.000%
2026-08-10	0.9500	1.0000	0.9500	1.0000	-38.650%	2	607	-64.000%
2026-07-30	1.8000	1.8000	1.6300	1.6300	-20.874%	109	606	-77.914%
2026-07-29	2.0600	2.0600	2.0600	2.0600	-11.207%	8	651	-82.524%
2026-07-28	2.0700	2.3500	2.0700	2.3200	+110.909%	156	643	-84.483%
2026-07-16	1.0500	1.1000	1.0500	1.1000	+4.762%	15	630	-67.273%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-8.696%	4	630	-65.714%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-20.690%	10	626	-68.696%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+52.632%	10	616	-75.172%
2026-06-26	0.9900	1.0000	0.9500	0.9500	+5.556%	55	626	-62.105%
2026-06-24	0.7500	0.9000	0.7500	0.9000	+12.500%	76	679	-60.000%
2026-06-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	612	-55.000%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-5.882%	1	609	-55.000%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+70.000%	1	609	-57.647%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-9.091%	10	609	-28.000%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+3.774%	1	599	-34.545%
2026-06-01	0.5300	0.5300	0.5300	0.5300	-24.286%	2	599	-32.075%
2026-05-21	0.7000	0.7000	0.7000	0.7000	-6.667%	6	599	-48.571%
2026-05-20	0.7500	0.7500	0.7500	0.7500	0.000%	3	599	-52.000%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+7.143%	2	587	-52.000%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+4.478%	1	587	-48.571%
2026-05-13	0.6600	0.6700	0.6600	0.6700	-10.667%	2	587	-46.269%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-8.537%	2	585	-52.000%
2026-05-08	0.8500	0.8500	0.8200	0.8200	-13.684%	7	585	-56.098%
2026-05-07	1.0000	1.0000	0.9500	0.9500	+5.556%	6	581	-62.105%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-16.667%	4	575	-60.000%
2026-05-01	1.0800	1.0800	1.0800	1.0800	+13.684%	4	569	-66.667%
2026-04-30	0.9000	0.9500	0.9000	0.9500	+26.667%	2	569	-62.105%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-6.250%	4	567	-52.000%
2026-04-28	0.8000	0.8000	0.8000	0.8000	0.000%	5	567	-55.000%
2026-04-27	0.8500	0.8500	0.8000	0.8000	-5.882%	2	572	-55.000%
2026-04-24	0.9200	0.9200	0.8500	0.8500	+30.769%	2	572	-57.647%
2026-04-22	0.6400	0.6700	0.6100	0.6500	-18.750%	64	572	-44.615%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-5.882%	13	575	-55.000%
2026-04-14	0.9000	0.9000	0.8500	0.8500	-10.526%	17	585	-57.647%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	597	-62.105%
2026-04-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	597	-55.000%
2026-04-02	0.8000	0.8500	0.8000	0.8000	-11.111%	6	603	-55.000%
2026-03-31	0.8000	0.9500	0.8000	0.9000	-37.931%	8	603	-60.000%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-2.685%	21	603	-75.172%
2026-03-26	1.4500	1.4900	1.4500	1.4900	-12.353%	25	586	-75.839%
2026-03-24	1.6500	1.7000	1.6500	1.7000	-45.513%	50	563	-78.824%
2026-03-12	3.1500	3.2000	3.0800	3.1200	-11.864%	32	524	-88.462%
2026-03-09	3.5400	3.5500	3.5400	3.5400	-17.290%	8	525	-89.831%
2026-03-05	4.3000	4.3200	4.2800	4.2800	-35.152%	9	521	-91.589%
2026-03-02	6.3200	6.6000	6.3200	6.6000	-12.929%	16	519	-94.545%
2026-02-27	7.5000	7.6000	7.4400	7.5800	+8.286%	36	513	-95.251%
2026-02-26	7.3000	7.3700	6.9000	7.0000	+2.041%	52	513	-94.857%
2026-02-25	6.9200	7.0200	6.8600	6.8600	-14.035%	26	483	-94.752%
2026-02-24	7.7000	8.0000	7.6000	7.9800	+12.394%	146	483	-95.489%
2026-02-23	7.1200	7.2400	7.0600	7.1000	+5.341%	24	440	-94.930%
2026-02-20	6.5000	6.8000	6.3000	6.7400	+9.416%	56	432	-94.659%
2026-02-19	6.1200	6.3000	5.9300	6.1600	-3.599%	104	417	-94.156%
2026-02-18	6.6300	6.6500	6.3200	6.3900	-12.585%	48	385	-94.366%
2026-02-17	7.4600	7.6100	7.0000	7.3100	-7.935%	113	376	-95.075%
2026-02-13	7.6200	7.9600	7.6000	7.9400	+10.585%	49	359	-95.466%
2026-02-12	6.4700	7.1800	6.4000	7.1800	+3.757%	17	359	-94.986%
2026-02-11	6.9800	7.0300	6.9200	6.9200	+9.841%	12	358	-94.798%
2026-02-10	5.9600	6.3700	5.9200	6.3000	+13.718%	98	358	-94.286%
2026-02-09	5.4300	5.6100	5.4300	5.5400	-4.152%	32	352	-93.502%
2026-02-05	5.8400	5.8800	5.7800	5.7800	+2.847%	24	352	-93.772%
2026-02-04	5.3600	5.6200	5.3600	5.6200	+27.727%	251	352	-93.594%
2026-02-03	4.3500	4.6000	4.3500	4.4000	+10.000%	87	107	-91.818%
2026-01-30	3.8600	4.0000	3.8600	4.0000	+17.994%	2	69	-91.000%
2026-01-28	3.3200	3.3900	3.2700	3.3900	-6.094%	18	68	-89.381%
2026-01-27	3.6700	3.6700	3.5000	3.6100	+44.400%	24	71	-90.028%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+1.626%	10	62	-85.600%
2026-01-13	2.4600	2.4600	2.4600	2.4600	-18.000%	8	52	-85.366%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+1.695%	9	47	-88.000%
2025-12-22	3.0000	3.0000	2.9500	2.9500	-4.839%	17	38	-87.797%
2025-12-19	3.1000	3.1000	3.1000	3.1000	0.000%	9	21	-88.387%
2025-12-18	3.2000	3.2000	3.1000	3.1000	+3.333%	6	12	-88.387%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-3.226%	1	12	-88.000%
2025-12-12	3.1000	3.1000	3.1000	3.1000	+24.000%	10	11	-88.387%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+54.321%	1	1	-85.600%
2025-11-26	1.6200	1.6200	1.6200	1.6200	0.000%	1	0	-77.778%