Dark

URI20270115C1100
URI Jan 15 2027 1100.00 Call (URI270115C01100000)
option OPRA

EOD

Sep 21, 2026

59.60+17.554%(+8.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	59.6000	59.6000	59.6000	59.6000	+17.554%	10	483	0.000%
2026-09-18	51.0000	51.0000	50.5000	50.7000	-12.887%	100	473	+17.554%
2026-09-16	58.2000	58.2000	58.2000	58.2000	+16.517%	2	373	+2.405%
2026-09-14	51.0000	51.0000	49.9500	49.9500	+12.652%	2	371	+19.319%
2026-09-11	44.3400	44.3400	44.3400	44.3400	+0.090%	2	372	+34.416%
2026-09-10	46.5000	46.5000	44.3000	44.3000	-11.400%	6	374	+34.537%
2026-09-03	49.9000	50.0000	49.9000	50.0000	-4.123%	2	373	+19.200%
2026-09-01	54.0000	54.0000	51.9000	52.1500	-67.087%	11	373	+14.286%
2026-08-17	158.4500	158.4500	158.4500	158.4500	+3.023%	1	364	-62.386%
2026-08-05	151.4400	153.8000	151.4400	153.8000	+2.220%	6	365	-61.248%
2026-07-24	150.4600	150.4600	150.4600	150.4600	-8.312%	1	366	-60.388%
2026-07-23	164.1000	164.1000	164.1000	164.1000	+80.330%	1	365	-63.681%
2026-07-20	91.0000	91.0000	91.0000	91.0000	-20.294%	1	365	-34.505%
2026-07-16	114.1700	114.1700	114.1700	114.1700	-2.302%	1	366	-47.797%
2026-07-15	116.8600	116.8600	116.8600	116.8600	-13.884%	2	365	-48.999%
2026-07-13	135.7000	135.7000	135.7000	135.7000	+4.144%	1	363	-56.080%
2026-07-07	130.3000	130.3000	130.3000	130.3000	-2.579%	1	363	-54.259%
2026-07-06	134.0000	134.0000	133.7500	133.7500	-15.881%	11	364	-55.439%
2026-06-26	167.8500	167.8500	159.0000	159.0000	+1.274%	11	354	-62.516%
2026-06-25	139.9100	157.0000	139.9100	157.0000	+31.381%	2	358	-62.038%
2026-06-23	119.5000	119.5000	119.5000	119.5000	-6.421%	1	359	-50.126%
2026-06-22	127.5000	127.7000	127.3000	127.7000	-5.063%	3	359	-53.328%
2026-06-15	134.5100	134.5100	134.5100	134.5100	-10.327%	1	360	-55.691%
2026-06-09	150.0000	150.0000	150.0000	150.0000	+5.835%	1	360	-60.267%
2026-06-08	141.7300	141.7300	141.7300	141.7300	+5.769%	1	361	-57.948%
2026-06-04	134.0000	134.0000	134.0000	134.0000	+27.074%	9	361	-55.522%
2026-06-03	106.0000	106.0000	104.7000	105.4500	+17.690%	3	370	-43.480%
2026-06-02	92.3000	92.3000	89.6000	89.6000	+16.213%	3	371	-33.482%
2026-06-01	77.1000	77.1000	77.1000	77.1000	-12.684%	1	369	-22.698%
2026-05-29	88.3000	88.3000	88.3000	88.3000	+8.344%	1	370	-32.503%
2026-05-27	80.0000	81.5000	80.0000	81.5000	+32.091%	2	370	-26.871%
2026-05-22	60.5100	62.0400	60.5100	61.7000	+2.152%	49	368	-3.404%
2026-05-20	60.4000	60.4000	60.4000	60.4000	-0.967%	1	372	-1.325%
2026-05-11	60.6000	60.9900	60.6000	60.9900	-2.416%	55	371	-2.279%
2026-05-06	62.5000	62.5000	62.5000	62.5000	+0.482%	1	376	-4.640%
2026-05-05	63.5000	63.5000	62.2000	62.2000	+9.123%	3	375	-4.180%
2026-05-04	57.0000	57.0000	57.0000	57.0000	-15.556%	2	372	+4.561%
2026-05-01	67.5000	67.5000	67.5000	67.5000	-19.432%	2	370	-11.704%
2026-04-24	83.7800	83.7800	83.7800	83.7800	-1.435%	3	370	-28.861%
2026-04-23	70.0000	93.0000	70.0000	85.0000	+198.770%	32	369	-29.882%
2026-04-21	28.4500	28.4500	28.4500	28.4500	+35.476%	1	370	+109.490%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-3.226%	2	370	+183.810%
2026-04-16	21.7000	21.7000	21.7000	21.7000	+19.559%	4	370	+174.654%
2026-04-15	18.0000	18.1500	18.0000	18.1500	-9.250%	2	370	+228.375%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-6.323%	2	370	+198.000%
2026-04-10	21.4000	21.5000	21.2000	21.3500	+1.377%	14	377	+179.157%
2026-03-24	21.0600	21.0600	21.0600	21.0600	+6.364%	1	377	+183.001%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-6.427%	1	376	+201.010%
2026-03-17	20.6000	21.1600	20.4000	21.1600	-21.919%	76	376	+181.664%
2026-03-10	27.1000	27.1000	27.1000	27.1000	-16.615%	1	366	+119.926%
2026-03-09	33.2000	33.2000	32.5000	32.5000	-8.657%	8	367	+83.385%
2026-03-06	36.2000	36.2000	35.5800	35.5800	-15.286%	2	380	+67.510%
2026-03-03	39.8900	42.0000	39.8900	42.0000	-11.950%	55	380	+41.905%
2026-02-26	46.8000	47.7800	46.0400	47.7000	+3.247%	64	338	+24.948%
2026-02-25	46.7000	46.7000	45.5900	46.2000	-7.784%	6	323	+29.004%
2026-02-18	49.5000	50.1000	49.5000	50.1000	-1.995%	2	323	+18.962%
2026-02-13	51.8000	52.3000	51.1200	51.1200	+1.711%	18	319	+16.588%
2026-02-12	52.8000	53.5000	50.2600	50.2600	+1.127%	160	319	+18.583%
2026-02-11	49.8000	50.5000	47.6000	49.7000	+3.758%	352	254	+19.920%
2026-02-09	50.2000	50.2000	47.9000	47.9000	+139.500%	2	130	+24.426%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-75.309%	1	130	+198.000%
2026-01-12	75.4700	81.0000	75.4700	81.0000	-0.369%	16	129	-26.420%
2026-01-09	80.0000	81.3000	80.0000	81.3000	+16.143%	100	122	-26.691%
2026-01-08	70.0000	70.0000	70.0000	70.0000	+44.330%	1	22	-14.857%
2026-01-05	48.5000	48.5000	48.5000	48.5000	+40.580%	4	17	+22.887%
2025-12-15	34.5000	34.5000	34.5000	34.5000	+12.745%	1	17	+72.754%
2025-12-10	31.0000	31.0000	30.6000	30.6000	-16.893%	2	17	+94.771%
2025-12-03	36.8000	36.8200	36.8000	36.8200	-14.312%	2	15	+61.869%
2025-11-18	42.9700	42.9700	42.9700	42.9700	-29.326%	1	14	+38.701%
2025-11-11	60.8000	60.8000	60.8000	60.8000	-43.167%	1	12	-1.974%
2025-09-23	106.9800	106.9800	106.9800	106.9800	+11.775%	2	12	-44.289%
2025-09-15	95.6300	95.7100	95.6300	95.7100	+49.127%	3	12	-37.729%
2025-07-24	63.5500	64.1800	63.5500	64.1800	+45.864%	4	9	-7.136%
2025-07-23	44.0000	44.0000	44.0000	44.0000	+84.874%	4	9	+35.455%
2025-04-24	23.8000	23.8000	23.8000	23.8000	+40.413%	1	5	+150.420%
2025-04-17	16.9500	16.9500	16.9500	16.9500	-36.038%	2	6	+251.622%
2025-02-28	26.5000	26.5000	26.5000	26.5000	+7.331%	2	6	+124.906%
2025-02-25	22.8700	24.6900	21.8000	24.6900	-64.113%	14	6	+141.393%
2025-01-21	68.8000	68.8000	68.8000	68.8000	+5.846%	1	15	-13.372%
2025-01-17	65.0000	65.0000	65.0000	65.0000	+64.224%	2	14	-8.308%
2025-01-02	39.5800	39.5800	39.5800	39.5800	-50.525%	1	14	+50.581%
2024-12-10	80.0000	80.0000	80.0000	80.0000	-25.143%	1	13	-25.500%
2024-12-02	106.9600	106.9600	106.8700	106.8700	+1.318%	8	12	-44.231%
2024-11-22	105.5400	105.6500	105.4800	105.4800	-8.278%	6	4	-43.496%
2024-10-16	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-48.174%