Dark

URNM20270115C35
URNM Jan 15 2027 35.00 Call (URNM270115C00035000)
option OPRA

EOD

Aug 27, 2026

26.70-1.838%(-0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.6000	26.7000	26.6000	26.7000	-1.838%	14	148	0.000%
2026-08-26	27.2000	27.2000	27.2000	27.2000	-1.449%	4	146	-1.838%
2026-08-25	27.6000	27.6000	27.6000	27.6000	+35.493%	2	146	-3.261%
2026-08-18	20.3700	20.3700	20.3700	20.3700	+16.734%	1	144	+31.075%
2026-08-03	17.4500	17.4500	17.4500	17.4500	+1.395%	1	144	+53.009%
2026-07-08	17.2100	17.2100	17.2100	17.2100	-3.585%	2	144	+55.142%
2026-07-07	17.9000	17.9000	17.8500	17.8500	-8.462%	2	147	+49.580%
2026-06-30	19.5000	19.5000	19.5000	19.5000	-7.143%	1	145	+36.923%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-12.317%	2	145	+27.143%
2026-06-18	23.9500	23.9500	23.9500	23.9500	+1.483%	1	144	+11.482%
2026-06-05	23.6000	23.6000	23.6000	23.6000	-9.579%	1	144	+13.136%
2026-05-22	26.1000	26.1000	26.1000	26.1000	+5.030%	1	144	+2.299%
2026-05-19	24.8500	24.8500	24.8500	24.8500	-2.165%	1	144	+7.445%
2026-05-18	25.5000	25.5000	25.4000	25.4000	-25.294%	7	145	+5.118%
2026-04-14	34.0000	34.0000	34.0000	34.0000	+6.250%	1	145	-21.471%
2026-04-08	32.0000	32.0000	32.0000	32.0000	+5.855%	1	145	-16.563%
2026-04-06	30.1000	30.2300	30.1000	30.2300	+15.118%	25	144	-11.677%
2026-03-30	26.2600	26.2600	26.2600	26.2600	-35.000%	1	144	+1.676%
2026-02-20	40.4000	40.4000	40.4000	40.4000	+3.457%	1	147	-33.911%
2026-02-19	39.1500	39.1500	39.0500	39.0500	+1.958%	4	149	-31.626%
2026-02-18	38.5000	38.5000	38.3000	38.3000	-9.563%	2	145	-30.287%
2026-02-03	42.3500	42.3500	42.3500	42.3500	+7.161%	3	147	-36.954%
2026-02-02	39.6000	39.6000	39.5200	39.5200	-5.680%	3	149	-32.439%
2026-01-30	44.5300	44.5400	41.9000	41.9000	-4.989%	7	149	-36.277%
2026-01-27	44.1000	44.1000	44.1000	44.1000	+16.053%	3	155	-39.456%
2026-01-20	38.0000	38.6800	37.9200	38.0000	+2.703%	80	160	-29.737%
2026-01-16	37.7700	37.7700	36.5000	37.0000	+4.225%	21	197	-27.838%
2026-01-15	35.5000	35.5000	35.5000	35.5000	+14.516%	5	197	-24.789%
2026-01-09	31.0000	31.0000	31.0000	31.0000	+2.310%	10	202	-13.871%
2026-01-08	30.4500	30.4500	30.3000	30.3000	-0.427%	30	206	-11.881%
2026-01-07	30.5000	30.5000	30.4300	30.4300	+20.754%	10	235	-12.258%
2025-12-29	25.2000	25.2000	25.2000	25.2000	+13.055%	1	238	+5.952%
2025-12-18	22.5000	22.5000	21.7800	22.2900	-15.887%	30	238	+19.785%
2025-12-05	26.0000	26.5000	26.0000	26.5000	0.000%	22	208	+0.755%
2025-12-04	26.5000	26.5000	26.5000	26.5000	+38.021%	5	225	+0.755%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-14.286%	5	230	+39.063%
2025-11-14	22.4000	22.4000	22.4000	22.4000	+1.818%	15	225	+19.196%
2025-11-07	22.0000	22.0000	22.0000	22.0000	0.000%	2	210	+21.364%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-13.556%	6	212	+21.364%
2025-10-24	25.4500	25.4500	25.4500	25.4500	+1.800%	13	231	+4.912%
2025-10-22	25.2000	25.5000	24.5000	25.0000	+2.041%	37	231	+6.800%
2025-10-21	25.4000	25.4000	24.2600	24.5000	-17.369%	71	194	+8.980%
2025-10-17	29.6500	29.6500	29.6500	29.6500	-10.961%	3	131	-9.949%
2025-10-14	32.5000	33.3000	32.5000	33.3000	+4.389%	13	128	-19.820%
2025-10-13	31.0000	31.9000	31.0000	31.9000	+4.590%	5	136	-16.301%
2025-10-10	30.5000	30.5000	30.5000	30.5000	+7.018%	2	141	-12.459%
2025-10-07	28.5000	28.5000	28.5000	28.5000	+2.888%	1	143	-6.316%
2025-09-30	27.7000	27.7000	27.7000	27.7000	-2.977%	3	143	-3.610%
2025-09-25	28.5500	28.5500	28.5500	28.5500	+18.810%	1	146	-6.480%
2025-09-18	24.0300	24.0300	24.0300	24.0300	+2.692%	1	145	+11.111%
2025-09-16	23.4000	23.4000	23.4000	23.4000	-4.645%	2	146	+14.103%
2025-09-15	20.4300	24.5400	20.4300	24.5400	+29.158%	3	148	+8.802%
2025-09-04	19.0000	19.0000	19.0000	19.0000	+18.750%	1	151	+40.526%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+17.647%	5	152	+66.875%
2025-08-20	13.5500	13.6000	13.2500	13.6000	-7.797%	32	157	+96.324%
2025-08-19	14.7500	14.7500	14.7500	14.7500	-11.677%	2	125	+81.017%
2025-08-12	16.7000	16.7000	16.7000	16.7000	-6.704%	2	123	+59.880%
2025-07-25	17.9000	17.9000	17.9000	17.9000	-3.296%	1	125	+49.162%
2025-07-18	18.5100	18.5100	18.5100	18.5100	+24.228%	1	126	+44.246%
2025-07-10	14.9000	14.9000	14.9000	14.9000	-14.466%	2	127	+79.195%
2025-06-30	17.2800	17.4200	17.2800	17.4200	+3.383%	3	125	+53.272%
2025-06-16	16.8500	16.8500	16.8500	16.8500	+56.744%	1	128	+58.457%
2025-05-30	10.7500	10.7500	10.7500	10.7500	-17.308%	20	137	+148.372%
2025-05-28	13.0000	13.0000	13.0000	13.0000	-0.230%	1	137	+105.385%
2025-05-27	13.0300	13.0300	13.0300	13.0300	+13.304%	1	138	+104.912%
2025-05-23	11.2000	11.5000	11.2000	11.5000	+21.053%	60	149	+132.174%
2025-05-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	149	+181.053%
2025-05-13	10.0000	10.0000	10.0000	10.0000	+6.383%	1	150	+167.000%
2025-05-07	9.4000	9.4000	9.4000	9.4000	+22.078%	1	151	+184.043%
2025-05-01	7.7000	7.7000	7.7000	7.7000	-3.145%	1	152	+246.753%
2025-04-29	8.5000	8.5000	7.7000	7.9500	+8.904%	5	153	+235.849%
2025-04-24	7.3000	7.3000	7.3000	7.3000	+13.707%	1	150	+265.753%
2025-04-23	6.4500	6.5000	6.4200	6.4200	+16.727%	3	151	+315.888%
2025-04-22	5.5000	5.5000	5.5000	5.5000	+5.769%	5	148	+385.455%
2025-04-21	5.2000	5.2000	5.2000	5.2000	-13.333%	1	143	+413.462%
2025-04-17	6.0000	6.0000	6.0000	6.0000	+5.263%	2	144	+345.000%
2025-04-16	5.7900	5.7900	5.7000	5.7000	-4.202%	3	144	+368.421%
2025-04-11	4.9700	5.9500	4.9700	5.9500	+16.667%	30	145	+348.739%
2025-04-10	5.0000	5.1000	5.0000	5.1000	-6.077%	5	132	+423.529%
2025-04-09	4.7000	5.4300	4.5800	5.4300	+4.423%	30	127	+391.713%
2025-04-08	5.2000	5.2000	5.2000	5.2000	+15.556%	1	107	+413.462%
2025-04-07	4.5000	5.0000	4.5000	4.5000	-11.417%	3	106	+493.333%
2025-04-04	5.4000	5.4000	5.0800	5.0800	-15.333%	14	105	+425.591%
2025-04-03	5.9000	6.0000	5.7000	6.0000	-6.977%	3	98	+345.000%
2025-04-02	6.4500	6.4500	6.4500	6.4500	-2.273%	2	94	+313.953%
2025-04-01	6.6000	6.6000	6.6000	6.6000	+13.793%	1	94	+304.545%
2025-03-31	6.4000	6.4000	5.8000	5.8000	-21.622%	11	93	+360.345%
2025-03-27	7.4000	7.4000	7.4000	7.4000	-4.762%	2	102	+260.811%
2025-03-26	7.7700	7.7700	7.7700	7.7700	-7.610%	1	100	+243.629%
2025-03-21	8.4100	8.4100	8.4100	8.4100	-2.662%	4	99	+217.479%
2025-03-20	8.5000	8.6400	8.5000	8.6400	+18.356%	20	97	+209.028%
2025-03-17	7.3000	7.3000	7.3000	7.3000	-2.013%	1	87	+265.753%
2025-03-14	7.4500	7.4500	7.4500	7.4500	+16.406%	4	87	+258.389%
2025-03-11	6.4000	6.4000	6.4000	6.4000	+3.560%	1	85	+317.188%
2025-03-10	6.1800	6.1800	6.1800	6.1800	-1.905%	10	86	+332.039%
2025-03-04	6.3000	6.3000	6.3000	6.3000	-2.778%	1	71	+323.810%
2025-03-03	6.4800	6.4800	6.4800	6.4800	-17.975%	4	71	+312.037%
2025-02-28	7.9100	7.9100	7.9000	7.9000	-12.027%	12	71	+237.975%
2025-02-24	8.9800	8.9800	8.9800	8.9800	-9.017%	1	65	+197.327%
2025-02-19	9.8700	9.8700	9.8700	9.8700	-3.801%	1	64	+170.517%
2025-02-18	10.2600	10.2600	10.2600	10.2600	-3.208%	2	63	+160.234%
2025-02-14	10.6000	10.6000	10.6000	10.6000	-12.685%	4	59	+151.887%
2025-02-12	12.1400	12.1400	12.1400	12.1400	+1.167%	3	59	+119.934%
2025-02-10	12.0700	12.0700	12.0000	12.0000	+3.004%	6	56	+122.500%
2025-02-03	12.0000	12.0000	11.6500	11.6500	+4.297%	2	50	+129.185%
2025-01-27	14.3000	14.3000	11.1700	11.1700	-21.888%	6	50	+139.033%
2025-01-21	14.3000	14.3000	14.3000	14.3000	+2.070%	2	42	+86.713%
2025-01-03	14.2000	14.2000	14.0100	14.0100	+5.101%	50	42	+90.578%
2024-12-23	13.3300	13.3300	13.3300	13.3300	-13.329%	6	17	+100.300%
2024-12-12	15.3800	15.3800	15.3800	15.3800	-13.934%	1	11	+73.602%
2024-11-11	18.1000	18.1000	17.8700	17.8700	0.000%	10	10	+49.412%

.dark-mode .N3K1qY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3K1qY{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C35URNM Jan 15 2027 35.00 Call (URNM270115C00035000)option OPRA

URNM20270115C35
URNM Jan 15 2027 35.00 Call (URNM270115C00035000)
option OPRA