Dark

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

EOD

Aug 13, 2026

1.11+30.588%(+0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1100	1.1100	1.1100	1.1100	+30.588%	3	3,479	0.000%
2026-08-12	0.9500	0.9500	0.8500	0.8500	-24.107%	5	3,476	+30.588%
2026-08-11	1.1200	1.1200	1.1200	1.1200	-32.121%	1	3,472	-0.893%
2026-08-05	1.6500	1.6500	1.6500	1.6500	+10.000%	100	3,471	-32.727%
2026-08-03	1.5000	1.5000	1.5000	1.5000	0.000%	100	3,383	-26.000%
2026-07-31	1.4500	1.5000	1.4500	1.5000	-26.829%	150	3,283	-26.000%
2026-07-30	2.0500	2.0500	2.0500	2.0500	-14.583%	1	3,133	-45.854%
2026-07-28	2.5000	2.5000	2.4000	2.4000	+118.182%	40	3,133	-53.750%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+26.437%	14	3,131	+0.909%
2026-07-23	0.8700	0.8700	0.8700	0.8700	-36.496%	1	3,117	+27.586%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+19.130%	1	3,116	-18.978%
2026-07-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,117	-3.478%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-4.167%	27	3,117	-3.478%
2026-07-10	1.1900	1.2000	1.1900	1.2000	0.000%	2	3,117	-7.500%
2026-06-29	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3,116	-7.500%
2026-06-26	1.1800	1.1800	1.1500	1.1500	+9.524%	25	3,116	-3.478%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+17.978%	1	3,096	+5.714%
2026-06-23	0.8900	0.8900	0.8900	0.8900	-1.111%	3	3,095	+24.719%
2026-06-18	0.8500	0.9000	0.8500	0.9000	-10.000%	24	3,072	+23.333%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+42.857%	1	3,072	+11.000%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-10.256%	1	3,072	+58.571%
2026-05-29	0.7800	0.8000	0.7800	0.7800	0.000%	18	3,072	+42.308%
2026-05-26	0.8000	0.8000	0.7800	0.7800	-9.302%	12	3,072	+42.308%
2026-05-19	0.8600	0.8600	0.8600	0.8600	+6.173%	5	3,072	+29.070%
2026-05-18	0.7600	0.8100	0.7600	0.8100	-4.706%	9	3,072	+37.037%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+13.333%	2	3,072	+30.588%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-29.245%	1	3,072	+48.000%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-11.667%	20	3,072	+4.717%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-6.977%	1	3,082	-7.500%
2026-05-01	1.3000	1.3500	1.2900	1.2900	+35.789%	3	3,080	-13.953%
2026-04-27	1.1000	1.1000	0.9500	0.9500	+11.765%	70	3,080	+16.842%
2026-04-22	0.8000	0.8500	0.8000	0.8500	-10.526%	4	3,078	+30.588%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+4.396%	9	3,074	+16.842%
2026-04-16	0.9100	0.9100	0.9100	0.9100	-4.211%	1	3,065	+21.978%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-8.654%	1	3,066	+16.842%
2026-04-13	1.0400	1.0400	1.0400	1.0400	+18.182%	1	3,065	+6.731%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-8.333%	1	3,065	+26.136%
2026-04-01	0.9600	0.9600	0.9600	0.9600	-18.644%	1	3,065	+15.625%
2026-03-31	1.3500	1.3500	1.0700	1.1800	-21.333%	3	3,065	-5.932%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,066	-26.000%
2026-03-26	1.6900	1.6900	1.6000	1.6000	-7.514%	3	3,067	-30.625%
2026-03-25	1.7300	1.7300	1.7300	1.7300	-9.424%	1	3,068	-35.838%
2026-03-24	1.9100	1.9100	1.9100	1.9100	-11.163%	14	3,069	-41.885%
2026-03-20	2.3000	2.3000	2.1500	2.1500	0.000%	60	3,069	-48.372%
2026-03-19	2.1000	2.1500	2.1000	2.1500	-17.308%	5	3,086	-48.372%
2026-03-18	2.6500	2.6500	2.5500	2.6000	-32.817%	6	3,086	-57.308%
2026-03-09	3.7800	3.8700	3.7800	3.8700	-14.000%	8	3,082	-71.318%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-15.094%	14	3,116	-75.333%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-18.462%	1	3,126	-79.057%
2026-03-02	6.4600	6.6000	6.4600	6.5000	-12.162%	20	3,125	-82.923%
2026-02-26	7.4000	7.4000	7.4000	7.4000	+4.372%	23	3,111	-85.000%
2026-02-25	7.2000	7.3500	7.0000	7.0900	-13.537%	74	3,107	-84.344%
2026-02-24	8.0300	8.3000	7.8200	8.2000	+7.050%	98	3,107	-86.463%
2026-02-23	7.2900	7.7000	7.2900	7.6600	+8.652%	19	3,079	-85.509%
2026-02-20	6.9300	7.0500	6.9300	7.0500	+11.905%	15	3,087	-84.255%
2026-02-19	6.3200	6.5000	6.2600	6.3000	-4.545%	41	3,087	-82.381%
2026-02-18	6.6400	6.6600	6.6000	6.6000	-11.765%	3,035	3,088	-83.182%
2026-02-17	7.3700	7.6000	7.1900	7.4800	-8.108%	112	111	-85.160%
2026-02-13	8.1300	8.1400	8.1000	8.1400	+12.431%	16	108	-86.364%
2026-02-11	7.2100	7.2400	7.2100	7.2400	+11.385%	6	108	-84.669%
2026-02-10	6.0000	6.5400	6.0000	6.5000	+16.071%	151	106	-82.923%
2026-02-04	5.5900	5.8000	5.5900	5.6000	+27.273%	19	97	-80.179%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+9.453%	10	90	-74.773%
2026-01-30	3.9800	4.0200	3.9800	4.0200	+18.935%	6	90	-72.388%
2026-01-28	3.4100	3.5000	3.3000	3.3800	-8.649%	36	91	-67.160%
2026-01-27	3.9300	3.9300	3.7000	3.7000	-0.270%	26	91	-70.000%
2026-01-26	3.7100	3.7100	3.7100	3.7100	+19.677%	10	83	-70.081%
2026-01-23	3.1000	3.1000	3.1000	3.1000	+5.085%	1	83	-64.194%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+11.321%	10	82	-62.373%
2026-01-21	2.7000	2.7000	2.6500	2.6500	-1.852%	12	72	-58.113%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+8.000%	1	64	-58.889%
2026-01-16	2.4000	2.5000	2.4000	2.5000	-17.492%	9	55	-55.600%
2026-01-14	2.7800	3.0300	2.7800	3.0300	+14.340%	7	55	-63.366%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+8.163%	15	54	-58.113%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+10.360%	1	39	-54.694%
2026-01-08	2.2200	2.2200	2.2200	2.2200	+8.824%	1	38	-50.000%
2026-01-07	2.0400	2.0400	2.0400	2.0400	-32.000%	3	37	-45.588%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-9.091%	4	34	-63.000%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-3.509%	5	30	-66.364%
2025-12-17	3.4700	3.4700	3.4000	3.4200	+15.932%	12	25	-67.544%
2025-12-16	2.9500	2.9500	2.9500	2.9500	-10.334%	6	15	-62.373%
2025-12-15	3.2900	3.2900	3.2900	3.2900	-0.303%	4	9	-66.261%
2025-12-12	3.0000	3.3000	3.0000	3.3000	+106.250%	5	5	-66.364%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-15.789%	60	871	-30.625%
2025-11-21	1.9000	1.9000	1.9000	1.9000	+18.750%	5	902	-41.579%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-5.882%	1	897	-30.625%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+0.592%	10	898	-34.706%
2025-11-17	1.7000	1.7000	1.6700	1.6900	-1.744%	117	898	-34.320%
2025-11-14	1.7200	1.7200	1.7200	1.7200	-14.000%	100	782	-35.465%
2025-11-12	1.8500	2.0000	1.8500	2.0000	+1.523%	6	682	-44.500%
2025-11-07	1.9500	1.9700	1.9500	1.9700	+6.486%	100	682	-43.655%
2025-11-06	1.8000	1.8500	1.8000	1.8500	+19.355%	201	582	-40.000%
2025-11-03	1.5500	1.5500	1.5500	1.5500	-6.061%	2	398	-28.387%
2025-10-31	1.6500	1.6500	1.6500	1.6500	-26.667%	6	398	-32.727%
2025-10-21	2.2500	2.2500	2.2500	2.2500	-6.250%	11	398	-50.667%
2025-10-17	2.4300	2.4500	2.3800	2.4000	+17.073%	200	387	-53.750%
2025-10-16	2.0000	2.1000	2.0000	2.0500	+52.985%	201	394	-45.854%
2025-10-09	1.3400	1.3400	1.3400	1.3400	-4.286%	7	509	-17.164%
2025-10-08	1.4000	1.4000	1.4000	1.4000	-3.448%	3	509	-20.714%
2025-09-30	1.4500	1.4500	1.4500	1.4500	-17.143%	1	506	-23.448%
2025-09-23	1.7500	1.7500	1.7500	1.7500	-1.685%	1	505	-36.571%
2025-09-22	1.7700	1.7800	1.7700	1.7800	-16.038%	3	505	-37.640%
2025-09-18	2.1200	2.1200	2.1200	2.1200	-9.787%	1	503	-47.642%
2025-09-17	2.3500	2.3500	2.3500	2.3500	-4.858%	2	503	-52.766%
2025-09-11	2.4700	2.4700	2.4700	2.4700	+2.917%	3	503	-55.061%
2025-09-10	2.4300	2.4300	2.4000	2.4000	-27.928%	23	500	-53.750%
2025-09-04	3.2000	3.3300	3.2000	3.3300	+11.000%	4	477	-66.667%
2025-09-03	3.0000	3.0000	3.0000	3.0000	+7.143%	3	478	-63.000%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+14.286%	1	478	-60.357%
2025-08-25	2.4500	2.4500	2.4500	2.4500	-11.552%	2	478	-54.694%
2025-08-22	2.7400	2.7700	2.7400	2.7700	-1.071%	8	476	-59.928%
2025-08-21	2.8000	2.8000	2.8000	2.8000	0.000%	100	476	-60.357%
2025-08-20	2.6600	2.8000	2.6600	2.8000	+27.273%	82	376	-60.357%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+7.317%	3	446	-49.545%
2025-08-14	2.0500	2.0500	2.0500	2.0500	-8.889%	5	446	-45.854%
2025-08-13	2.2500	2.2500	2.2500	2.2500	+9.756%	1	446	-50.667%
2025-08-07	2.0500	2.0500	2.0500	2.0500	+15.819%	5	446	-45.854%
2025-08-04	1.7100	1.7700	1.7100	1.7700	+1.724%	4	446	-37.288%
2025-07-29	1.7400	1.7400	1.7400	1.7400	-27.500%	100	446	-36.207%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+2.128%	3	352	-53.750%
2025-07-02	2.2800	2.4000	2.2800	2.3500	+6.818%	200	349	-52.766%
2025-06-30	2.2000	2.2000	2.2000	2.2000	-21.429%	1	149	-49.545%
2025-06-23	2.6600	2.8000	2.6600	2.8000	-26.316%	3	149	-60.357%
2025-05-30	3.8000	3.8000	3.8000	3.8000	+3.261%	6	149	-70.789%
2025-05-23	3.6800	3.6800	3.6800	3.6800	+28.671%	6	146	-69.837%
2025-05-15	2.8600	2.8600	2.8600	2.8600	-30.244%	1	146	-61.189%
2025-04-30	4.1000	4.1000	4.1000	4.1000	+5.128%	10	146	-72.927%
2025-04-28	3.9000	3.9000	3.9000	3.9000	-11.364%	6	146	-71.538%
2025-04-23	4.4000	4.4000	4.4000	4.4000	+4.762%	1	150	-74.773%
2025-04-17	4.2000	4.2000	4.1900	4.2000	+13.514%	10	146	-73.571%
2025-04-11	3.7000	3.7000	3.7000	3.7000	+23.333%	6	146	-70.000%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+7.143%	1	149	-63.000%
2025-04-09	2.7500	2.8000	2.7500	2.8000	+3.704%	3	149	-60.357%
2025-04-08	2.7000	2.7000	2.7000	2.7000	+5.882%	3	146	-58.889%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-19.048%	1	143	-56.471%
2025-04-04	3.7000	3.7000	3.1500	3.1500	-12.500%	4	142	-64.762%
2025-04-03	3.2000	3.6000	3.2000	3.6000	+53.191%	8	141	-69.167%
2025-04-02	2.3500	2.3500	2.3500	2.3500	+0.858%	3	145	-52.766%
2025-04-01	2.3000	2.3300	2.3000	2.3300	+10.952%	2	145	-52.361%
2025-03-28	2.1000	2.1000	2.1000	2.1000	+7.692%	4	144	-47.143%
2025-03-27	1.9500	1.9500	1.9500	1.9500	+4.278%	3	142	-43.077%
2025-03-26	1.8600	1.8700	1.8600	1.8700	-1.579%	2	141	-40.642%
2025-03-25	1.8500	1.9000	1.8500	1.9000	+61.017%	5	139	-41.579%
2025-02-20	1.2000	1.2000	1.1800	1.1800	-12.593%	135	139	-5.932%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+17.391%	1	10	-17.778%
2025-02-18	1.1500	1.1500	1.1500	1.1500	-36.111%	1	11	-3.478%
2025-01-27	1.8000	1.8000	1.8000	1.8000	+20.000%	1	10	-38.333%
2025-01-23	1.5000	1.5000	1.5000	1.5000	+11.940%	1	9	-26.000%
2025-01-13	1.3400	1.3400	1.3400	1.3400	-49.434%	1	9	-17.164%
2024-12-16	2.6500	2.6500	2.6500	2.6500	+6.000%	7	8	-58.113%
2024-11-22	2.5000	2.5000	2.5000	2.5000	-50.298%	14	8	-55.600%
2024-09-19	5.0300	5.0300	5.0300	5.0300	0.000%	1	1	-77.932%