Dark

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

EOD

Aug 4, 2026

210.00+29.630%(+48.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	210.0000	210.0000	210.0000	210.0000	+29.630%	1	494	0.000%
2026-07-31	162.0000	162.0000	162.0000	162.0000	+8.000%	1	495	+29.630%
2026-07-29	150.0000	150.0000	150.0000	150.0000	+18.110%	5	495	+40.000%
2026-07-20	127.0000	127.0000	127.0000	127.0000	-20.640%	1	500	+65.354%
2026-07-17	160.0300	160.0300	160.0300	160.0300	-7.256%	1	499	+31.225%
2026-07-08	172.5500	172.5500	172.5500	172.5500	+5.859%	1	498	+21.704%
2026-07-07	163.0000	163.0000	163.0000	163.0000	-13.574%	1	499	+28.834%
2026-07-06	189.0000	189.0000	188.6000	188.6000	+5.363%	2	499	+11.347%
2026-07-02	179.0000	179.0000	179.0000	179.0000	-18.265%	1	498	+17.318%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+22.006%	1	498	-4.110%
2026-06-18	179.5000	179.5000	179.5000	179.5000	-2.973%	1	492	+16.992%
2026-06-12	185.0000	185.0000	185.0000	185.0000	+5.714%	5	492	+13.514%
2026-06-11	175.0000	175.0000	175.0000	175.0000	+2.639%	10	492	+20.000%
2026-06-05	170.5000	170.5000	170.5000	170.5000	-2.571%	2	482	+23.167%
2026-06-04	175.0000	175.0000	175.0000	175.0000	+16.148%	10	484	+20.000%
2026-06-03	150.6700	150.6700	150.6700	150.6700	+25.329%	1	474	+39.377%
2026-05-28	113.2000	120.2200	113.2000	120.2200	+0.183%	26	474	+74.680%
2026-05-27	120.0000	120.0000	120.0000	120.0000	+31.435%	1	449	+75.000%
2026-05-19	91.3000	91.3000	91.3000	91.3000	-16.239%	25	448	+130.011%
2026-05-14	109.0000	109.0000	109.0000	109.0000	+14.136%	1	423	+92.661%
2026-05-05	95.5000	95.5000	95.5000	95.5000	-13.941%	1	422	+119.895%
2026-04-30	110.9700	110.9700	110.9700	110.9700	-3.755%	1	423	+89.240%
2026-04-28	115.3000	115.3000	115.3000	115.3000	-4.156%	1	422	+82.134%
2026-04-24	120.3000	120.3000	120.3000	120.3000	-5.905%	3	421	+74.564%
2026-04-23	99.0000	133.0000	99.0000	127.8500	+166.354%	42	421	+64.255%
2026-04-20	48.0000	48.0000	48.0000	48.0000	+43.284%	1	393	+337.500%
2026-04-15	33.5000	33.5000	33.5000	33.5000	+14.648%	1	394	+526.866%
2026-04-06	29.2200	29.2200	29.2200	29.2200	-2.600%	2	394	+618.686%
2026-03-31	32.3900	32.3900	30.0000	30.0000	-6.832%	2	392	+600.000%
2026-03-27	32.2000	32.2000	32.2000	32.2000	+14.591%	1	392	+552.174%
2026-03-23	29.4500	29.4500	28.1000	28.1000	+4.655%	13	391	+647.331%
2026-03-20	28.2000	28.2000	26.7500	26.8500	-11.707%	52	378	+682.123%
2026-03-19	27.4500	30.4100	27.4500	30.4100	-14.338%	3	376	+590.562%
2026-03-17	35.0900	36.7000	35.0900	35.5000	-7.576%	24	379	+491.549%
2026-03-16	38.4000	38.4100	38.4000	38.4100	+9.680%	2	383	+446.733%
2026-03-13	37.1600	37.1600	35.0200	35.0200	-12.603%	10	383	+499.657%
2026-03-12	40.4500	40.4500	40.0700	40.0700	-16.259%	2	387	+424.083%
2026-03-11	47.6300	47.8800	47.4000	47.8500	+4.248%	69	386	+338.871%
2026-03-10	54.0000	54.0000	45.9000	45.9000	-21.538%	3	376	+357.516%
2026-03-06	59.4000	59.5000	58.5000	58.5000	-6.847%	10	384	+258.974%
2026-02-27	63.4000	63.4000	62.7500	62.8000	-16.099%	4	381	+234.395%
2026-02-26	75.4900	75.6000	74.8500	74.8500	+1.492%	8	381	+180.561%
2026-02-25	74.0000	74.0000	73.5500	73.7500	-23.265%	8	380	+184.746%
2026-02-20	95.5000	96.1100	92.5000	96.1100	+23.853%	12	380	+118.500%
2026-02-17	76.5500	77.6000	70.0000	77.6000	-6.053%	8	378	+170.619%
2026-02-12	83.7600	83.8200	82.6000	82.6000	-2.824%	6	371	+154.237%
2026-02-11	85.0000	85.0000	85.0000	85.0000	+9.395%	10	373	+147.059%
2026-02-10	77.7000	77.7000	77.7000	77.7000	-0.639%	1	383	+170.270%
2026-02-09	83.7000	83.7000	78.2000	78.2000	+92.706%	5	383	+168.542%
2026-02-02	40.5800	40.5800	40.5800	40.5800	+2.734%	2	383	+417.496%
2026-01-30	39.5000	39.5000	39.5000	39.5000	-1.496%	1	385	+431.646%
2026-01-29	44.5000	47.0000	36.0000	40.1000	-64.501%	21	386	+423.691%
2026-01-14	112.6000	112.9600	112.6000	112.9600	+32.894%	18	368	+85.907%
2026-01-06	85.0000	85.0000	85.0000	85.0000	-10.526%	1	350	+147.059%
2026-01-05	91.0000	95.0000	91.0000	95.0000	+69.643%	16	334	+121.053%
2025-12-23	56.0000	56.0000	56.0000	56.0000	+3.704%	1	334	+275.000%
2025-12-17	54.0000	54.0000	54.0000	54.0000	0.000%	1	333	+288.889%
2025-12-10	54.0000	54.0000	54.0000	54.0000	-8.660%	1	333	+288.889%
2025-11-20	59.1200	59.1200	59.1200	59.1200	-36.430%	6	332	+255.210%
2025-11-12	91.2500	93.0000	91.2500	93.0000	+14.391%	60	326	+125.806%
2025-11-06	81.1000	81.3000	81.1000	81.3000	-23.179%	2	296	+158.303%
2025-10-29	105.8300	105.8300	105.8300	105.8300	-3.307%	1	297	+98.431%
2025-10-28	109.4500	109.4500	109.4500	109.4500	-3.619%	2	296	+91.868%
2025-10-27	116.6100	116.6100	113.5000	113.5600	-4.007%	183	114	+84.924%
2025-10-24	120.0800	120.3500	118.3000	118.3000	+1.458%	13	114	+77.515%
2025-10-23	116.1400	118.7000	115.8000	116.6000	-29.398%	52	106	+80.103%
2025-10-14	165.1500	165.1500	165.1500	165.1500	+1.512%	1	80	+27.157%
2025-10-13	158.7600	162.6900	158.7600	162.6900	+5.643%	2	80	+29.080%
2025-10-10	154.0000	154.0000	154.0000	154.0000	-7.784%	1	81	+36.364%
2025-10-08	163.2000	167.0000	163.2000	167.0000	+0.906%	2	80	+25.749%
2025-10-07	165.5000	165.5000	165.5000	165.5000	+16.755%	1	81	+26.888%
2025-09-17	141.7500	141.7500	141.7500	141.7500	+1.250%	2	81	+48.148%
2025-08-29	140.0000	140.0000	140.0000	140.0000	-3.448%	2	81	+50.000%
2025-08-28	145.0000	145.4000	143.3000	145.0000	+2.113%	56	81	+44.828%
2025-08-27	138.6000	142.0000	138.6000	142.0000	+42.427%	27	35	+47.887%
2025-07-24	99.7000	99.7000	99.7000	99.7000	+42.775%	1	12	+110.632%
2025-07-23	69.8300	69.8300	69.8300	69.8300	-2.608%	1	12	+200.730%
2025-07-16	63.5600	72.5400	63.5600	71.7000	+5.441%	12	12	+192.887%
2025-07-08	68.0000	68.0000	68.0000	68.0000	+4.615%	1	7	+208.824%
2025-07-07	65.0000	65.0000	65.0000	65.0000	-1.813%	1	7	+223.077%
2025-07-03	66.2000	66.2000	66.2000	66.2000	+19.279%	1	5	+217.221%
2025-07-01	55.5000	55.5000	55.5000	55.5000	+1.093%	1	5	+278.378%
2025-05-19	54.9000	54.9000	54.9000	54.9000	+52.500%	1	4	+282.514%
2025-04-24	36.0000	36.0000	36.0000	36.0000	+33.730%	1	5	+483.333%
2025-04-08	26.9200	26.9200	26.9200	26.9200	-23.349%	1	4	+680.089%
2025-03-05	35.1200	35.1200	35.1200	35.1200	-47.970%	1	3	+497.950%
2025-02-12	67.5000	67.5000	67.5000	67.5000	-3.571%	1	4	+211.111%
2025-01-14	70.0000	70.0000	70.0000	70.0000	+37.255%	1	4	+200.000%
2025-01-13	51.0000	51.0000	51.0000	51.0000	-52.336%	1	3	+311.765%
2024-11-04	107.0000	107.0000	107.0000	107.0000	-24.918%	1	3	+96.262%
2024-10-16	142.5100	142.5100	142.5100	142.5100	+14.466%	1	2	+47.358%
2024-09-27	124.5000	124.5000	124.5000	124.5000	0.000%	2	1	+68.675%