Dark

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

EOD

Aug 5, 2026

153.80+2.220%(+3.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	151.4400	153.8000	151.4400	153.8000	+2.220%	6	365	0.000%
2026-07-24	150.4600	150.4600	150.4600	150.4600	-8.312%	1	366	+2.220%
2026-07-23	164.1000	164.1000	164.1000	164.1000	+80.330%	1	365	-6.277%
2026-07-20	91.0000	91.0000	91.0000	91.0000	-20.294%	1	365	+69.011%
2026-07-16	114.1700	114.1700	114.1700	114.1700	-2.302%	1	366	+34.711%
2026-07-15	116.8600	116.8600	116.8600	116.8600	-13.884%	2	365	+31.610%
2026-07-13	135.7000	135.7000	135.7000	135.7000	+4.144%	1	363	+13.338%
2026-07-07	130.3000	130.3000	130.3000	130.3000	-2.579%	1	363	+18.035%
2026-07-06	134.0000	134.0000	133.7500	133.7500	-15.881%	11	364	+14.991%
2026-06-26	167.8500	167.8500	159.0000	159.0000	+1.274%	11	354	-3.270%
2026-06-25	139.9100	157.0000	139.9100	157.0000	+31.381%	2	358	-2.038%
2026-06-23	119.5000	119.5000	119.5000	119.5000	-6.421%	1	359	+28.703%
2026-06-22	127.5000	127.7000	127.3000	127.7000	-5.063%	3	359	+20.439%
2026-06-15	134.5100	134.5100	134.5100	134.5100	-10.327%	1	360	+14.341%
2026-06-09	150.0000	150.0000	150.0000	150.0000	+5.835%	1	360	+2.533%
2026-06-08	141.7300	141.7300	141.7300	141.7300	+5.769%	1	361	+8.516%
2026-06-04	134.0000	134.0000	134.0000	134.0000	+27.074%	9	361	+14.776%
2026-06-03	106.0000	106.0000	104.7000	105.4500	+17.690%	3	370	+45.851%
2026-06-02	92.3000	92.3000	89.6000	89.6000	+16.213%	3	371	+71.652%
2026-06-01	77.1000	77.1000	77.1000	77.1000	-12.684%	1	369	+99.481%
2026-05-29	88.3000	88.3000	88.3000	88.3000	+8.344%	1	370	+74.179%
2026-05-27	80.0000	81.5000	80.0000	81.5000	+32.091%	2	370	+88.712%
2026-05-22	60.5100	62.0400	60.5100	61.7000	+2.152%	49	368	+149.271%
2026-05-20	60.4000	60.4000	60.4000	60.4000	-0.967%	1	372	+154.636%
2026-05-11	60.6000	60.9900	60.6000	60.9900	-2.416%	55	371	+152.172%
2026-05-06	62.5000	62.5000	62.5000	62.5000	+0.482%	1	376	+146.080%
2026-05-05	63.5000	63.5000	62.2000	62.2000	+9.123%	3	375	+147.267%
2026-05-04	57.0000	57.0000	57.0000	57.0000	-15.556%	2	372	+169.825%
2026-05-01	67.5000	67.5000	67.5000	67.5000	-19.432%	2	370	+127.852%
2026-04-24	83.7800	83.7800	83.7800	83.7800	-1.435%	3	370	+83.576%
2026-04-23	70.0000	93.0000	70.0000	85.0000	+198.770%	32	369	+80.941%
2026-04-21	28.4500	28.4500	28.4500	28.4500	+35.476%	1	370	+440.598%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-3.226%	2	370	+632.381%
2026-04-16	21.7000	21.7000	21.7000	21.7000	+19.559%	4	370	+608.756%
2026-04-15	18.0000	18.1500	18.0000	18.1500	-9.250%	2	370	+747.383%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-6.323%	2	370	+669.000%
2026-04-10	21.4000	21.5000	21.2000	21.3500	+1.377%	14	377	+620.375%
2026-03-24	21.0600	21.0600	21.0600	21.0600	+6.364%	1	377	+630.294%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-6.427%	1	376	+676.768%
2026-03-17	20.6000	21.1600	20.4000	21.1600	-21.919%	76	376	+626.843%
2026-03-10	27.1000	27.1000	27.1000	27.1000	-16.615%	1	366	+467.528%
2026-03-09	33.2000	33.2000	32.5000	32.5000	-8.657%	8	367	+373.231%
2026-03-06	36.2000	36.2000	35.5800	35.5800	-15.286%	2	380	+332.265%
2026-03-03	39.8900	42.0000	39.8900	42.0000	-11.950%	55	380	+266.190%
2026-02-26	46.8000	47.7800	46.0400	47.7000	+3.247%	64	338	+222.432%
2026-02-25	46.7000	46.7000	45.5900	46.2000	-7.784%	6	323	+232.900%
2026-02-18	49.5000	50.1000	49.5000	50.1000	-1.995%	2	323	+206.986%
2026-02-13	51.8000	52.3000	51.1200	51.1200	+1.711%	18	319	+200.861%
2026-02-12	52.8000	53.5000	50.2600	50.2600	+1.127%	160	319	+206.009%
2026-02-11	49.8000	50.5000	47.6000	49.7000	+3.758%	352	254	+209.457%
2026-02-09	50.2000	50.2000	47.9000	47.9000	+139.500%	2	130	+221.086%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-75.309%	1	130	+669.000%
2026-01-12	75.4700	81.0000	75.4700	81.0000	-0.369%	16	129	+89.877%
2026-01-09	80.0000	81.3000	80.0000	81.3000	+16.143%	100	122	+89.176%
2026-01-08	70.0000	70.0000	70.0000	70.0000	+44.330%	1	22	+119.714%
2026-01-05	48.5000	48.5000	48.5000	48.5000	+40.580%	4	17	+217.113%
2025-12-15	34.5000	34.5000	34.5000	34.5000	+12.745%	1	17	+345.797%
2025-12-10	31.0000	31.0000	30.6000	30.6000	-16.893%	2	17	+402.614%
2025-12-03	36.8000	36.8200	36.8000	36.8200	-14.312%	2	15	+317.708%
2025-11-18	42.9700	42.9700	42.9700	42.9700	-29.326%	1	14	+257.924%
2025-11-11	60.8000	60.8000	60.8000	60.8000	-43.167%	1	12	+152.961%
2025-09-23	106.9800	106.9800	106.9800	106.9800	+11.775%	2	12	+43.765%
2025-09-15	95.6300	95.7100	95.6300	95.7100	+49.127%	3	12	+60.694%
2025-07-24	63.5500	64.1800	63.5500	64.1800	+45.864%	4	9	+139.639%
2025-07-23	44.0000	44.0000	44.0000	44.0000	+84.874%	4	9	+249.545%
2025-04-24	23.8000	23.8000	23.8000	23.8000	+40.413%	1	5	+546.218%
2025-04-17	16.9500	16.9500	16.9500	16.9500	-36.038%	2	6	+807.375%
2025-02-28	26.5000	26.5000	26.5000	26.5000	+7.331%	2	6	+480.377%
2025-02-25	22.8700	24.6900	21.8000	24.6900	-64.113%	14	6	+522.924%
2025-01-21	68.8000	68.8000	68.8000	68.8000	+5.846%	1	15	+123.547%
2025-01-17	65.0000	65.0000	65.0000	65.0000	+64.224%	2	14	+136.615%
2025-01-02	39.5800	39.5800	39.5800	39.5800	-50.525%	1	14	+288.580%
2024-12-10	80.0000	80.0000	80.0000	80.0000	-25.143%	1	13	+92.250%
2024-12-02	106.9600	106.9600	106.8700	106.8700	+1.318%	8	12	+43.913%
2024-11-22	105.5400	105.6500	105.4800	105.4800	-8.278%	6	4	+45.810%
2024-10-16	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	+33.739%