Dark

UL20270115C70
UL Jan 15 2027 70.00 Call (UL270115C00070000)
option OPRA

EOD

Sep 29, 2026

0.5000-23.077%(-0.1500)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	-23.077%	100	3,881	0.000%
2026-09-21	0.7000	0.7000	0.6500	0.6500	-7.143%	109	3,790	-23.077%
2026-09-17	0.7000	0.7000	0.7000	0.7000	-17.647%	3	3,689	-28.571%
2026-09-16	0.8500	0.8500	0.8500	0.8500	+13.333%	17	3,689	-41.176%
2026-09-11	0.7500	0.7500	0.7500	0.7500	0.000%	8	3,687	-33.333%
2026-09-10	0.8000	0.8000	0.7500	0.7500	-15.730%	44	3,689	-33.333%
2026-09-09	1.0000	1.0000	0.8900	0.8900	-35.036%	12	3,553	-43.820%
2026-09-03	1.3700	1.3700	1.3700	1.3700	-11.613%	2	3,543	-63.504%
2026-08-31	1.5500	1.5500	1.5500	1.5500	+1.974%	1	3,543	-67.742%
2026-08-27	1.5200	1.5200	1.5200	1.5200	-15.556%	3	3,543	-67.105%
2026-08-26	1.8000	1.8000	1.8000	1.8000	+31.387%	4	3,546	-72.222%
2026-08-21	1.3700	1.3700	1.3700	1.3700	+71.250%	1	3,546	-63.504%
2026-08-17	0.8500	0.8500	0.8000	0.8000	-23.810%	55	3,546	-37.500%
2026-08-14	1.0500	1.0500	1.0500	1.0500	-5.405%	12	3,491	-52.381%
2026-08-13	1.1100	1.1100	1.1100	1.1100	+30.588%	3	3,479	-54.955%
2026-08-12	0.9500	0.9500	0.8500	0.8500	-24.107%	5	3,476	-41.176%
2026-08-11	1.1200	1.1200	1.1200	1.1200	-32.121%	1	3,472	-55.357%
2026-08-05	1.6500	1.6500	1.6500	1.6500	+10.000%	100	3,471	-69.697%
2026-08-03	1.5000	1.5000	1.5000	1.5000	0.000%	100	3,383	-66.667%
2026-07-31	1.4500	1.5000	1.4500	1.5000	-26.829%	150	3,283	-66.667%
2026-07-30	2.0500	2.0500	2.0500	2.0500	-14.583%	1	3,133	-75.610%
2026-07-28	2.5000	2.5000	2.4000	2.4000	+118.182%	40	3,133	-79.167%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+26.437%	14	3,131	-54.545%
2026-07-23	0.8700	0.8700	0.8700	0.8700	-36.496%	1	3,117	-42.529%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+19.130%	1	3,116	-63.504%
2026-07-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,117	-56.522%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-4.167%	27	3,117	-56.522%
2026-07-10	1.1900	1.2000	1.1900	1.2000	0.000%	2	3,117	-58.333%
2026-06-29	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3,116	-58.333%
2026-06-26	1.1800	1.1800	1.1500	1.1500	+9.524%	25	3,116	-56.522%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+17.978%	1	3,096	-52.381%
2026-06-23	0.8900	0.8900	0.8900	0.8900	-1.111%	3	3,095	-43.820%
2026-06-18	0.8500	0.9000	0.8500	0.9000	-10.000%	24	3,072	-44.444%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+42.857%	1	3,072	-50.000%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-10.256%	1	3,072	-28.571%
2026-05-29	0.7800	0.8000	0.7800	0.7800	0.000%	18	3,072	-35.897%
2026-05-26	0.8000	0.8000	0.7800	0.7800	-9.302%	12	3,072	-35.897%
2026-05-19	0.8600	0.8600	0.8600	0.8600	+6.173%	5	3,072	-41.860%
2026-05-18	0.7600	0.8100	0.7600	0.8100	-4.706%	9	3,072	-38.272%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+13.333%	2	3,072	-41.176%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-29.245%	1	3,072	-33.333%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-11.667%	20	3,072	-52.830%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-6.977%	1	3,082	-58.333%
2026-05-01	1.3000	1.3500	1.2900	1.2900	+35.789%	3	3,080	-61.240%
2026-04-27	1.1000	1.1000	0.9500	0.9500	+11.765%	70	3,080	-47.368%
2026-04-22	0.8000	0.8500	0.8000	0.8500	-10.526%	4	3,078	-41.176%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+4.396%	9	3,074	-47.368%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-4.211%	1	3,065	-45.055%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-8.654%	1	3,066	-47.368%
2026-04-13	1.0400	1.0400	1.0400	1.0400	+18.182%	1	3,065	-51.923%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-8.333%	1	3,065	-43.182%
2026-04-01	0.9600	0.9600	0.9600	0.9600	-18.644%	1	3,065	-47.917%
2026-03-31	1.3500	1.3500	1.0700	1.1800	-21.333%	3	3,065	-57.627%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,066	-66.667%
2026-03-26	1.6900	1.6900	1.6000	1.6000	-7.514%	3	3,067	-68.750%
2026-03-25	1.7300	1.7300	1.7300	1.7300	-9.424%	1	3,068	-71.098%
2026-03-24	1.9100	1.9100	1.9100	1.9100	-11.163%	14	3,069	-73.822%
2026-03-20	2.3000	2.3000	2.1500	2.1500	0.000%	60	3,069	-76.744%
2026-03-19	2.1000	2.1500	2.1000	2.1500	-17.308%	5	3,086	-76.744%
2026-03-18	2.6500	2.6500	2.5500	2.6000	-32.817%	6	3,086	-80.769%
2026-03-09	3.7800	3.8700	3.7800	3.8700	-14.000%	8	3,082	-87.080%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-15.094%	14	3,116	-88.889%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-18.462%	1	3,126	-90.566%
2026-03-02	6.4600	6.6000	6.4600	6.5000	-12.162%	20	3,125	-92.308%
2026-02-26	7.4000	7.4000	7.4000	7.4000	+4.372%	23	3,111	-93.243%
2026-02-25	7.2000	7.3500	7.0000	7.0900	-13.537%	74	3,107	-92.948%
2026-02-24	8.0300	8.3000	7.8200	8.2000	+7.050%	98	3,107	-93.902%
2026-02-23	7.2900	7.7000	7.2900	7.6600	+8.652%	19	3,079	-93.473%
2026-02-20	6.9300	7.0500	6.9300	7.0500	+11.905%	15	3,087	-92.908%
2026-02-19	6.3200	6.5000	6.2600	6.3000	-4.545%	41	3,087	-92.063%
2026-02-18	6.6400	6.6600	6.6000	6.6000	-11.765%	3,035	3,088	-92.424%
2026-02-17	7.3700	7.6000	7.1900	7.4800	-8.108%	112	111	-93.316%
2026-02-13	8.1300	8.1400	8.1000	8.1400	+12.431%	16	108	-93.857%
2026-02-11	7.2100	7.2400	7.2100	7.2400	+11.385%	6	108	-93.094%
2026-02-10	6.0000	6.5400	6.0000	6.5000	+16.071%	151	106	-92.308%
2026-02-04	5.5900	5.8000	5.5900	5.6000	+27.273%	19	97	-91.071%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+9.453%	10	90	-88.636%
2026-01-30	3.9800	4.0200	3.9800	4.0200	+18.935%	6	90	-87.562%
2026-01-28	3.4100	3.5000	3.3000	3.3800	-8.649%	36	91	-85.207%
2026-01-27	3.9300	3.9300	3.7000	3.7000	-0.270%	26	91	-86.486%
2026-01-26	3.7100	3.7100	3.7100	3.7100	+19.677%	10	83	-86.523%
2026-01-23	3.1000	3.1000	3.1000	3.1000	+5.085%	1	83	-83.871%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+11.321%	10	82	-83.051%
2026-01-21	2.7000	2.7000	2.6500	2.6500	-1.852%	12	72	-81.132%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+8.000%	1	64	-81.481%
2026-01-16	2.4000	2.5000	2.4000	2.5000	-17.492%	9	55	-80.000%
2026-01-14	2.7800	3.0300	2.7800	3.0300	+14.340%	7	55	-83.498%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+8.163%	15	54	-81.132%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+10.360%	1	39	-79.592%
2026-01-08	2.2200	2.2200	2.2200	2.2200	+8.824%	1	38	-77.477%
2026-01-07	2.0400	2.0400	2.0400	2.0400	-32.000%	3	37	-75.490%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-9.091%	4	34	-83.333%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-3.509%	5	30	-84.848%
2025-12-17	3.4700	3.4700	3.4000	3.4200	+15.932%	12	25	-85.380%
2025-12-16	2.9500	2.9500	2.9500	2.9500	-10.334%	6	15	-83.051%
2025-12-15	3.2900	3.2900	3.2900	3.2900	-0.303%	4	9	-84.802%
2025-12-12	3.0000	3.3000	3.0000	3.3000	+106.250%	5	5	-84.848%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-15.789%	60	871	-68.750%
2025-11-21	1.9000	1.9000	1.9000	1.9000	+18.750%	5	902	-73.684%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-5.882%	1	897	-68.750%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+0.592%	10	898	-70.588%
2025-11-17	1.7000	1.7000	1.6700	1.6900	-1.744%	117	898	-70.414%
2025-11-14	1.7200	1.7200	1.7200	1.7200	-14.000%	100	782	-70.930%
2025-11-12	1.8500	2.0000	1.8500	2.0000	+1.523%	6	682	-75.000%
2025-11-07	1.9500	1.9700	1.9500	1.9700	+6.486%	100	682	-74.619%
2025-11-06	1.8000	1.8500	1.8000	1.8500	+19.355%	201	582	-72.973%
2025-11-03	1.5500	1.5500	1.5500	1.5500	-6.061%	2	398	-67.742%
2025-10-31	1.6500	1.6500	1.6500	1.6500	-26.667%	6	398	-69.697%
2025-10-21	2.2500	2.2500	2.2500	2.2500	-6.250%	11	398	-77.778%
2025-10-17	2.4300	2.4500	2.3800	2.4000	+17.073%	200	387	-79.167%
2025-10-16	2.0000	2.1000	2.0000	2.0500	+52.985%	201	394	-75.610%
2025-10-09	1.3400	1.3400	1.3400	1.3400	-4.286%	7	509	-62.687%
2025-10-08	1.4000	1.4000	1.4000	1.4000	-3.448%	3	509	-64.286%
2025-09-30	1.4500	1.4500	1.4500	1.4500	-17.143%	1	506	-65.517%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-1.685%	1	505	-71.429%
2025-09-22	1.7700	1.7800	1.7700	1.7800	-16.038%	3	505	-71.910%
2025-09-18	2.1200	2.1200	2.1200	2.1200	-9.787%	1	503	-76.415%
2025-09-17	2.3500	2.3500	2.3500	2.3500	-4.858%	2	503	-78.723%
2025-09-11	2.4700	2.4700	2.4700	2.4700	+2.917%	3	503	-79.757%
2025-09-10	2.4300	2.4300	2.4000	2.4000	-27.928%	23	500	-79.167%
2025-09-04	3.2000	3.3300	3.2000	3.3300	+11.000%	4	477	-84.985%
2025-09-03	3.0000	3.0000	3.0000	3.0000	+7.143%	3	478	-83.333%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+14.286%	1	478	-82.143%
2025-08-25	2.4500	2.4500	2.4500	2.4500	-11.552%	2	478	-79.592%
2025-08-22	2.7400	2.7700	2.7400	2.7700	-1.071%	8	476	-81.949%
2025-08-21	2.8000	2.8000	2.8000	2.8000	0.000%	100	476	-82.143%
2025-08-20	2.6600	2.8000	2.6600	2.8000	+27.273%	82	376	-82.143%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+7.317%	3	446	-77.273%
2025-08-14	2.0500	2.0500	2.0500	2.0500	-8.889%	5	446	-75.610%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+9.756%	1	446	-77.778%
2025-08-07	2.0500	2.0500	2.0500	2.0500	+15.819%	5	446	-75.610%
2025-08-04	1.7100	1.7700	1.7100	1.7700	+1.724%	4	446	-71.751%
2025-07-29	1.7400	1.7400	1.7400	1.7400	-27.500%	100	446	-71.264%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+2.128%	3	352	-79.167%
2025-07-02	2.2800	2.4000	2.2800	2.3500	+6.818%	200	349	-78.723%
2025-06-30	2.2000	2.2000	2.2000	2.2000	-21.429%	1	149	-77.273%
2025-06-23	2.6600	2.8000	2.6600	2.8000	-26.316%	3	149	-82.143%
2025-05-30	3.8000	3.8000	3.8000	3.8000	+3.261%	6	149	-86.842%
2025-05-23	3.6800	3.6800	3.6800	3.6800	+28.671%	6	146	-86.413%
2025-05-15	2.8600	2.8600	2.8600	2.8600	-30.244%	1	146	-82.517%
2025-04-30	4.1000	4.1000	4.1000	4.1000	+5.128%	10	146	-87.805%
2025-04-28	3.9000	3.9000	3.9000	3.9000	-11.364%	6	146	-87.179%
2025-04-23	4.4000	4.4000	4.4000	4.4000	+4.762%	1	150	-88.636%
2025-04-17	4.2000	4.2000	4.1900	4.2000	+13.514%	10	146	-88.095%
2025-04-11	3.7000	3.7000	3.7000	3.7000	+23.333%	6	146	-86.486%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+7.143%	1	149	-83.333%
2025-04-09	2.7500	2.8000	2.7500	2.8000	+3.704%	3	149	-82.143%
2025-04-08	2.7000	2.7000	2.7000	2.7000	+5.882%	3	146	-81.481%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-19.048%	1	143	-80.392%
2025-04-04	3.7000	3.7000	3.1500	3.1500	-12.500%	4	142	-84.127%
2025-04-03	3.2000	3.6000	3.2000	3.6000	+53.191%	8	141	-86.111%
2025-04-02	2.3500	2.3500	2.3500	2.3500	+0.858%	3	145	-78.723%
2025-04-01	2.3000	2.3300	2.3000	2.3300	+10.952%	2	145	-78.541%
2025-03-28	2.1000	2.1000	2.1000	2.1000	+7.692%	4	144	-76.190%
2025-03-27	1.9500	1.9500	1.9500	1.9500	+4.278%	3	142	-74.359%
2025-03-26	1.8600	1.8700	1.8600	1.8700	-1.579%	2	141	-73.262%
2025-03-25	1.8500	1.9000	1.8500	1.9000	+61.017%	5	139	-73.684%
2025-02-20	1.2000	1.2000	1.1800	1.1800	-12.593%	135	139	-57.627%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+17.391%	1	10	-62.963%
2025-02-18	1.1500	1.1500	1.1500	1.1500	-36.111%	1	11	-56.522%
2025-01-27	1.8000	1.8000	1.8000	1.8000	+20.000%	1	10	-72.222%
2025-01-23	1.5000	1.5000	1.5000	1.5000	+11.940%	1	9	-66.667%
2025-01-13	1.3400	1.3400	1.3400	1.3400	-49.434%	1	9	-62.687%
2024-12-16	2.6500	2.6500	2.6500	2.6500	+6.000%	7	8	-81.132%
2024-11-22	2.5000	2.5000	2.5000	2.5000	-50.298%	14	8	-80.000%
2024-09-19	5.0300	5.0300	5.0300	5.0300	0.000%	1	1	-90.060%