Dark

URI20270115C1000
URI Jan 15 2027 1000.00 Call (URI270115C01000000)
option OPRA

EOD

Sep 22, 2026

115.20+22.553%(+21.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	115.2000	115.2000	115.2000	115.2000	+22.553%	1	494	0.000%
2026-09-18	94.0000	94.0000	94.0000	94.0000	+1.184%	1	493	+22.553%
2026-09-17	92.9000	92.9000	92.9000	92.9000	-4.128%	1	493	+24.004%
2026-09-04	96.9000	96.9000	96.9000	96.9000	+12.937%	1	493	+18.885%
2026-09-02	85.8000	85.8000	85.8000	85.8000	-4.667%	9	493	+34.266%
2026-09-01	93.5400	94.6900	90.0000	90.0000	-15.094%	18	484	+28.000%
2026-08-31	106.0000	106.0000	106.0000	106.0000	-18.462%	2	493	+8.679%
2026-08-25	130.0000	130.0000	130.0000	130.0000	-34.870%	2	492	-11.385%
2026-08-12	199.6000	199.6000	199.6000	199.6000	-4.952%	1	494	-42.285%
2026-08-04	210.0000	210.0000	210.0000	210.0000	+29.630%	1	494	-45.143%
2026-07-31	162.0000	162.0000	162.0000	162.0000	+8.000%	1	495	-28.889%
2026-07-29	150.0000	150.0000	150.0000	150.0000	+18.110%	5	495	-23.200%
2026-07-20	127.0000	127.0000	127.0000	127.0000	-20.640%	1	500	-9.291%
2026-07-17	160.0300	160.0300	160.0300	160.0300	-7.256%	1	499	-28.013%
2026-07-08	172.5500	172.5500	172.5500	172.5500	+5.859%	1	498	-33.237%
2026-07-07	163.0000	163.0000	163.0000	163.0000	-13.574%	1	499	-29.325%
2026-07-06	189.0000	189.0000	188.6000	188.6000	+5.363%	2	499	-38.918%
2026-07-02	179.0000	179.0000	179.0000	179.0000	-18.265%	1	498	-35.642%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+22.006%	1	498	-47.397%
2026-06-18	179.5000	179.5000	179.5000	179.5000	-2.973%	1	492	-35.822%
2026-06-12	185.0000	185.0000	185.0000	185.0000	+5.714%	5	492	-37.730%
2026-06-11	175.0000	175.0000	175.0000	175.0000	+2.639%	10	492	-34.171%
2026-06-05	170.5000	170.5000	170.5000	170.5000	-2.571%	2	482	-32.434%
2026-06-04	175.0000	175.0000	175.0000	175.0000	+16.148%	10	484	-34.171%
2026-06-03	150.6700	150.6700	150.6700	150.6700	+25.329%	1	474	-23.542%
2026-05-28	113.2000	120.2200	113.2000	120.2200	+0.183%	26	474	-4.176%
2026-05-27	120.0000	120.0000	120.0000	120.0000	+31.435%	1	449	-4.000%
2026-05-19	91.3000	91.3000	91.3000	91.3000	-16.239%	25	448	+26.177%
2026-05-14	109.0000	109.0000	109.0000	109.0000	+14.136%	1	423	+5.688%
2026-05-05	95.5000	95.5000	95.5000	95.5000	-13.941%	1	422	+20.628%
2026-04-30	110.9700	110.9700	110.9700	110.9700	-3.755%	1	423	+3.812%
2026-04-28	115.3000	115.3000	115.3000	115.3000	-4.156%	1	422	-0.087%
2026-04-24	120.3000	120.3000	120.3000	120.3000	-5.905%	3	421	-4.239%
2026-04-23	99.0000	133.0000	99.0000	127.8500	+166.354%	42	421	-9.894%
2026-04-20	48.0000	48.0000	48.0000	48.0000	+43.284%	1	393	+140.000%
2026-04-15	33.5000	33.5000	33.5000	33.5000	+14.648%	1	394	+243.881%
2026-04-06	29.2200	29.2200	29.2200	29.2200	-2.600%	2	394	+294.251%
2026-03-31	32.3900	32.3900	30.0000	30.0000	-6.832%	2	392	+284.000%
2026-03-27	32.2000	32.2000	32.2000	32.2000	+14.591%	1	392	+257.764%
2026-03-23	29.4500	29.4500	28.1000	28.1000	+4.655%	13	391	+309.964%
2026-03-20	28.2000	28.2000	26.7500	26.8500	-11.707%	52	378	+329.050%
2026-03-19	27.4500	30.4100	27.4500	30.4100	-14.338%	3	376	+278.823%
2026-03-17	35.0900	36.7000	35.0900	35.5000	-7.576%	24	379	+224.507%
2026-03-16	38.4000	38.4100	38.4000	38.4100	+9.680%	2	383	+199.922%
2026-03-13	37.1600	37.1600	35.0200	35.0200	-12.603%	10	383	+228.955%
2026-03-12	40.4500	40.4500	40.0700	40.0700	-16.259%	2	387	+187.497%
2026-03-11	47.6300	47.8800	47.4000	47.8500	+4.248%	69	386	+140.752%
2026-03-10	54.0000	54.0000	45.9000	45.9000	-21.538%	3	376	+150.980%
2026-03-06	59.4000	59.5000	58.5000	58.5000	-6.847%	10	384	+96.923%
2026-02-27	63.4000	63.4000	62.7500	62.8000	-16.099%	4	381	+83.439%
2026-02-26	75.4900	75.6000	74.8500	74.8500	+1.492%	8	381	+53.908%
2026-02-25	74.0000	74.0000	73.5500	73.7500	-23.265%	8	380	+56.203%
2026-02-20	95.5000	96.1100	92.5000	96.1100	+23.853%	12	380	+19.863%
2026-02-17	76.5500	77.6000	70.0000	77.6000	-6.053%	8	378	+48.454%
2026-02-12	83.7600	83.8200	82.6000	82.6000	-2.824%	6	371	+39.467%
2026-02-11	85.0000	85.0000	85.0000	85.0000	+9.395%	10	373	+35.529%
2026-02-10	77.7000	77.7000	77.7000	77.7000	-0.639%	1	383	+48.263%
2026-02-09	83.7000	83.7000	78.2000	78.2000	+92.706%	5	383	+47.315%
2026-02-02	40.5800	40.5800	40.5800	40.5800	+2.734%	2	383	+183.884%
2026-01-30	39.5000	39.5000	39.5000	39.5000	-1.496%	1	385	+191.646%
2026-01-29	44.5000	47.0000	36.0000	40.1000	-64.501%	21	386	+187.282%
2026-01-14	112.6000	112.9600	112.6000	112.9600	+32.894%	18	368	+1.983%
2026-01-06	85.0000	85.0000	85.0000	85.0000	-10.526%	1	350	+35.529%
2026-01-05	91.0000	95.0000	91.0000	95.0000	+69.643%	16	334	+21.263%
2025-12-23	56.0000	56.0000	56.0000	56.0000	+3.704%	1	334	+105.714%
2025-12-17	54.0000	54.0000	54.0000	54.0000	0.000%	1	333	+113.333%
2025-12-10	54.0000	54.0000	54.0000	54.0000	-8.660%	1	333	+113.333%
2025-11-20	59.1200	59.1200	59.1200	59.1200	-36.430%	6	332	+94.858%
2025-11-12	91.2500	93.0000	91.2500	93.0000	+14.391%	60	326	+23.871%
2025-11-06	81.1000	81.3000	81.1000	81.3000	-23.179%	2	296	+41.697%
2025-10-29	105.8300	105.8300	105.8300	105.8300	-3.307%	1	297	+8.854%
2025-10-28	109.4500	109.4500	109.4500	109.4500	-3.619%	2	296	+5.254%
2025-10-27	116.6100	116.6100	113.5000	113.5600	-4.007%	183	114	+1.444%
2025-10-24	120.0800	120.3500	118.3000	118.3000	+1.458%	13	114	-2.620%
2025-10-23	116.1400	118.7000	115.8000	116.6000	-29.398%	52	106	-1.201%
2025-10-14	165.1500	165.1500	165.1500	165.1500	+1.512%	1	80	-30.245%
2025-10-13	158.7600	162.6900	158.7600	162.6900	+5.643%	2	80	-29.190%
2025-10-10	154.0000	154.0000	154.0000	154.0000	-7.784%	1	81	-25.195%
2025-10-08	163.2000	167.0000	163.2000	167.0000	+0.906%	2	80	-31.018%
2025-10-07	165.5000	165.5000	165.5000	165.5000	+16.755%	1	81	-30.393%
2025-09-17	141.7500	141.7500	141.7500	141.7500	+1.250%	2	81	-18.730%
2025-08-29	140.0000	140.0000	140.0000	140.0000	-3.448%	2	81	-17.714%
2025-08-28	145.0000	145.4000	143.3000	145.0000	+2.113%	56	81	-20.552%
2025-08-27	138.6000	142.0000	138.6000	142.0000	+42.427%	27	35	-18.873%
2025-07-24	99.7000	99.7000	99.7000	99.7000	+42.775%	1	12	+15.547%
2025-07-23	69.8300	69.8300	69.8300	69.8300	-2.608%	1	12	+64.972%
2025-07-16	63.5600	72.5400	63.5600	71.7000	+5.441%	12	12	+60.669%
2025-07-08	68.0000	68.0000	68.0000	68.0000	+4.615%	1	7	+69.412%
2025-07-07	65.0000	65.0000	65.0000	65.0000	-1.813%	1	7	+77.231%
2025-07-03	66.2000	66.2000	66.2000	66.2000	+19.279%	1	5	+74.018%
2025-07-01	55.5000	55.5000	55.5000	55.5000	+1.093%	1	5	+107.568%
2025-05-19	54.9000	54.9000	54.9000	54.9000	+52.500%	1	4	+109.836%
2025-04-24	36.0000	36.0000	36.0000	36.0000	+33.730%	1	5	+220.000%
2025-04-08	26.9200	26.9200	26.9200	26.9200	-23.349%	1	4	+327.935%
2025-03-05	35.1200	35.1200	35.1200	35.1200	-47.970%	1	3	+228.018%
2025-02-12	67.5000	67.5000	67.5000	67.5000	-3.571%	1	4	+70.667%
2025-01-14	70.0000	70.0000	70.0000	70.0000	+37.255%	1	4	+64.571%
2025-01-13	51.0000	51.0000	51.0000	51.0000	-52.336%	1	3	+125.882%
2024-11-04	107.0000	107.0000	107.0000	107.0000	-24.918%	1	3	+7.664%
2024-10-16	142.5100	142.5100	142.5100	142.5100	+14.466%	1	2	-19.164%
2024-09-27	124.5000	124.5000	124.5000	124.5000	0.000%	2	1	-7.470%