Dark

URNM20270115C40
URNM Jan 15 2027 40.00 Call (URNM270115C00040000)
option OPRA

EOD

Aug 28, 2026

19.00-14.798%(-3.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	18.9000	19.0000	18.9000	19.0000	-14.798%	6	414	0.000%
2026-08-25	22.3000	22.3000	22.3000	22.3000	+9.744%	2	411	-14.798%
2026-08-24	20.3200	20.3200	20.3200	20.3200	+22.262%	2	409	-6.496%
2026-08-19	16.6200	16.6200	16.6200	16.6200	+5.323%	4	411	+14.320%
2026-08-18	15.7800	15.7800	15.7800	15.7800	-4.940%	3	411	+20.406%
2026-08-17	16.6000	16.6000	16.6000	16.6000	+1.220%	3	414	+14.458%
2026-08-13	16.5200	16.5200	16.4000	16.4000	+0.613%	50	411	+15.854%
2026-08-10	16.3000	16.3000	16.3000	16.3000	+31.984%	50	365	+16.564%
2026-07-30	12.3500	12.3500	12.3500	12.3500	-2.756%	50	365	+53.846%
2026-07-21	12.3000	12.7000	12.3000	12.7000	+5.220%	27	315	+49.606%
2026-07-17	12.0700	12.0700	12.0700	12.0700	-12.154%	1	340	+57.415%
2026-07-15	13.7400	13.7400	13.7400	13.7400	-10.313%	3	340	+38.282%
2026-06-29	15.3200	15.3200	15.3200	15.3200	-12.607%	2	342	+24.021%
2026-06-24	17.5300	17.5300	17.5300	17.5300	-15.721%	1	344	+8.386%
2026-05-20	20.8000	20.8000	20.8000	20.8000	-0.240%	10	344	-8.654%
2026-05-19	20.8500	20.8500	20.8500	20.8500	-25.536%	1	335	-8.873%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-15.916%	1	335	-32.143%
2026-04-22	33.3000	33.3000	33.3000	33.3000	+37.150%	5	336	-42.943%
2026-03-27	24.0500	24.2800	24.0500	24.2800	-1.780%	2	336	-21.746%
2026-03-26	24.7200	24.7200	24.7200	24.7200	+10.357%	1	335	-23.139%
2026-03-20	22.4000	22.4000	22.4000	22.4000	-28.889%	2	334	-15.179%
2026-02-04	31.5000	31.7500	31.5000	31.5000	-18.033%	230	332	-39.683%
2026-02-03	38.5000	38.5000	38.4300	38.4300	+1.211%	31	418	-50.559%
2026-01-30	37.6800	37.9700	37.6800	37.9700	-14.386%	18	428	-49.960%
2026-01-29	40.2500	44.3500	40.2500	44.3500	+15.195%	107	410	-57.159%
2026-01-26	41.4000	41.4000	38.5000	38.5000	-1.282%	61	343	-50.649%
2026-01-23	39.0000	39.0000	39.0000	39.0000	+1.299%	30	289	-51.282%
2026-01-22	37.5000	38.5000	37.5000	38.5000	+2.122%	5	300	-50.649%
2026-01-21	37.1700	37.7000	37.1700	37.7000	+16.000%	50	297	-49.602%
2026-01-16	32.5000	32.5000	32.5000	32.5000	+10.169%	1	248	-41.538%
2026-01-12	29.5000	29.5000	29.5000	29.5000	+1.027%	2	248	-35.593%
2026-01-09	29.2000	29.2000	29.2000	29.2000	+35.814%	1	246	-34.932%
2025-12-26	21.5000	21.5000	21.5000	21.5000	0.000%	1	246	-11.628%
2025-12-24	21.5000	21.5000	21.5000	21.5000	-2.891%	2	246	-11.628%
2025-12-05	22.1400	22.1400	22.1400	22.1400	-0.717%	5	246	-14.182%
2025-12-04	22.5000	22.5000	22.3000	22.3000	+23.889%	41	248	-14.798%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-22.481%	5	249	+5.556%
2025-10-17	23.2200	23.2200	23.2200	23.2200	-23.366%	1	249	-18.174%
2025-10-14	30.3000	30.3000	30.3000	30.3000	+9.386%	2	250	-37.294%
2025-10-13	27.7000	27.7000	27.7000	27.7000	+9.921%	37	250	-31.408%
2025-10-10	26.8000	27.8000	25.2000	25.2000	+8.621%	10	250	-24.603%
2025-10-03	23.2000	23.2000	23.2000	23.2000	-6.073%	1	247	-18.103%
2025-09-26	24.7000	24.7000	24.7000	24.7000	+5.106%	1	248	-23.077%
2025-09-23	23.5000	23.5000	23.5000	23.5000	-0.508%	1	248	-19.149%
2025-09-22	22.0000	23.6200	22.0000	23.6200	+11.415%	9	248	-19.560%
2025-09-19	21.2000	21.2000	21.2000	21.2000	+5.736%	1	250	-10.377%
2025-09-18	20.5300	20.5300	20.0500	20.0500	+5.805%	5	250	-5.237%
2025-09-16	19.0000	19.0000	18.9500	18.9500	+10.819%	30	249	+0.264%
2025-09-12	17.1000	17.1000	17.1000	17.1000	-4.947%	2	249	+11.111%
2025-09-09	17.9900	17.9900	17.9900	17.9900	+43.920%	1	248	+5.614%
2025-08-22	12.5000	12.5000	12.5000	12.5000	+13.636%	1	249	+52.000%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-20.290%	5	250	+72.727%
2025-08-12	13.8000	13.8000	13.8000	13.8000	+0.291%	2	250	+37.681%
2025-08-08	13.7500	13.7600	13.7500	13.7600	+5.846%	10	248	+38.081%
2025-08-05	13.0000	13.0000	13.0000	13.0000	+17.647%	4	238	+46.154%
2025-08-01	11.0500	11.0500	11.0500	11.0500	-10.163%	1	238	+71.946%
2025-07-31	12.3000	12.3000	12.3000	12.3000	-20.900%	3	237	+54.472%
2025-07-24	14.5000	15.5500	14.5000	15.5500	+3.667%	3	234	+22.186%
2025-07-18	15.0000	15.0000	15.0000	15.0000	+22.951%	1	237	+26.667%
2025-07-16	13.8000	13.8000	12.1000	12.2000	-11.594%	52	238	+55.738%
2025-07-08	13.8000	13.8000	13.8000	13.8000	+2.222%	1	299	+37.681%
2025-06-27	13.5000	13.5000	13.5000	13.5000	+0.148%	4	298	+40.741%
2025-06-26	13.4800	13.4800	13.4800	13.4800	-0.148%	30	302	+40.950%
2025-06-24	13.5000	13.5000	13.5000	13.5000	+0.372%	5	302	+40.741%
2025-06-23	13.4500	13.4500	13.4500	13.4500	+3.462%	10	297	+41.264%
2025-06-20	13.0000	13.0000	13.0000	13.0000	-7.143%	20	287	+46.154%
2025-06-16	13.5000	14.0000	13.5000	14.0000	+37.255%	2	297	+35.714%
2025-06-12	10.2000	10.2000	10.2000	10.2000	-11.227%	1	299	+86.275%
2025-06-10	11.4800	11.4900	11.4800	11.4900	-7.339%	3	300	+65.361%
2025-06-09	10.3000	12.4000	10.3000	12.4000	+20.388%	57	297	+53.226%
2025-06-04	9.4000	10.3000	9.4000	10.3000	+17.714%	18	299	+84.466%
2025-05-28	9.4300	10.3000	8.7500	8.7500	-13.366%	5	316	+117.143%
2025-05-27	10.1000	10.1000	10.1000	10.1000	+3.061%	2	316	+88.119%
2025-05-23	8.5000	10.0000	8.5000	9.8000	+60.920%	148	268	+93.878%
2025-05-20	6.0900	6.0900	6.0900	6.0900	-6.308%	2	268	+211.987%
2025-05-19	6.5000	6.5000	6.5000	6.5000	-1.961%	1	268	+192.308%
2025-05-16	6.6300	6.6300	6.6300	6.6300	-5.286%	6	269	+186.576%
2025-05-15	7.0000	7.0000	7.0000	7.0000	-8.497%	1	272	+171.429%
2025-05-13	7.6500	7.6500	7.6500	7.6500	+5.372%	5	273	+148.366%
2025-05-09	7.2600	7.2600	7.2600	7.2600	+1.114%	2	273	+161.708%
2025-05-08	7.1800	7.1800	7.1800	7.1800	+9.119%	1	273	+164.624%
2025-05-05	6.5800	6.5800	6.5800	6.5800	-0.303%	2	272	+188.754%
2025-05-02	6.9500	6.9500	6.6000	6.6000	+17.857%	4	274	+187.879%
2025-04-24	5.6000	5.6000	5.6000	5.6000	+27.273%	1	274	+239.286%
2025-04-21	4.1500	4.4000	3.8000	4.4000	+6.024%	3	273	+331.818%
2025-04-17	4.1500	4.1500	4.1500	4.1500	-6.742%	4	276	+357.831%
2025-04-11	4.4500	4.4500	4.4500	4.4500	+23.611%	4	276	+326.966%
2025-04-09	3.7700	3.7700	3.6000	3.6000	-2.703%	55	274	+427.778%
2025-04-08	4.0800	4.0800	3.7000	3.7000	-2.632%	3	302	+413.514%
2025-04-04	3.9900	3.9900	3.8000	3.8000	-17.211%	14	299	+400.000%
2025-04-03	4.4000	4.5900	4.1000	4.5900	-8.016%	12	292	+313.943%
2025-04-02	4.9900	4.9900	4.9900	4.9900	+1.837%	5	302	+280.762%
2025-04-01	4.7000	4.9000	4.6000	4.9000	+3.158%	18	297	+287.755%
2025-03-31	4.7500	4.7500	4.7500	4.7500	-15.179%	3	279	+300.000%
2025-03-27	5.5000	5.6000	5.5000	5.6000	-13.846%	2	276	+239.286%
2025-03-20	6.5000	6.5000	6.5000	6.5000	+18.182%	10	274	+192.308%
2025-03-13	5.4200	5.5000	5.4200	5.5000	+3.774%	21	263	+245.455%
2025-03-11	5.2300	5.3000	5.2300	5.3000	-7.018%	4	263	+258.491%
2025-03-07	5.7000	5.7000	5.7000	5.7000	-6.557%	2	259	+233.333%
2025-03-06	6.1000	6.1000	6.1000	6.1000	+8.734%	5	251	+211.475%
2025-03-05	5.6100	5.6100	5.6100	5.6100	-1.923%	2	251	+238.681%
2025-03-04	5.0400	8.0000	4.8000	5.7200	-4.825%	20	251	+232.168%
2025-02-28	6.0100	6.0100	6.0100	6.0100	-19.867%	6	232	+216.140%
2025-02-21	7.5500	7.5500	7.5000	7.5000	-5.063%	6	229	+153.333%
2025-02-19	7.7500	7.9000	7.6600	7.9000	-1.250%	36	226	+140.506%
2025-02-18	8.0000	8.0000	8.0000	8.0000	-6.433%	3	192	+137.500%
2025-02-14	8.6000	8.6000	8.4000	8.5500	-8.065%	48	165	+122.222%
2025-02-11	9.3000	9.3000	9.3000	9.3000	-1.064%	8	165	+104.301%
2025-02-10	10.0000	10.0000	9.4000	9.4000	0.000%	15	158	+102.128%
2025-02-07	9.4000	9.4000	9.4000	9.4000	-4.374%	2	143	+102.128%
2025-02-06	9.8300	9.8300	9.8300	9.8300	+15.647%	5	142	+93.286%
2025-01-28	8.5000	8.5000	8.5000	8.5000	-9.478%	1	137	+123.529%
2025-01-27	9.7000	9.7000	9.3900	9.3900	-28.156%	12	137	+102.343%
2025-01-23	13.0700	13.0700	13.0700	13.0700	+15.664%	2	125	+45.371%
2025-01-21	11.3000	11.3000	11.3000	11.3000	+5.607%	9	132	+68.142%
2025-01-16	10.7000	10.7000	10.7000	10.7000	+2.885%	1	132	+77.570%
2025-01-13	10.4000	10.4000	10.4000	10.4000	-0.952%	1	131	+82.692%
2025-01-10	10.5000	10.5000	10.5000	10.5000	-8.457%	2	130	+80.952%
2025-01-03	11.4700	11.4700	11.4700	11.4700	+9.447%	100	129	+65.650%
2024-12-31	10.7000	10.7000	10.4800	10.4800	-13.816%	18	61	+81.298%
2024-12-23	12.1600	12.1600	12.1600	12.1600	-6.462%	1	61	+56.250%
2024-12-13	13.0000	13.0000	13.0000	13.0000	-13.333%	20	60	+46.154%
2024-12-02	15.0000	15.0000	15.0000	15.0000	-3.101%	10	50	+26.667%
2024-11-25	15.5000	15.5000	15.4800	15.4800	+8.252%	20	40	+22.739%
2024-11-11	14.3000	14.3000	14.3000	14.3000	0.000%	20	20	+32.867%

.dark-mode .RvzKgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvzKgL{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C40URNM Jan 15 2027 40.00 Call (URNM270115C00040000)option OPRA

URNM20270115C40
URNM Jan 15 2027 40.00 Call (URNM270115C00040000)
option OPRA