Dark

URNM20270115C45
URNM Jan 15 2027 45.00 Call (URNM270115C00045000)
option OPRA

EOD

Aug 27, 2026

17.62-2.111%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.6200	17.6200	17.6200	17.6200	-2.111%	2	139	0.000%
2026-08-25	18.0000	18.0000	18.0000	18.0000	+16.129%	1	141	-2.111%
2026-08-24	15.5000	15.5000	15.5000	15.5000	+4.027%	1	141	+13.677%
2026-08-21	14.9000	14.9000	14.9000	14.9000	+9.963%	1	142	+18.255%
2026-08-17	13.5500	13.5500	13.5500	13.5500	+7.882%	6	145	+30.037%
2026-08-14	12.5600	12.5600	12.5600	12.5600	-1.490%	10	142	+40.287%
2026-08-13	12.7500	12.7500	12.7500	12.7500	+0.078%	3	135	+38.196%
2026-08-10	12.7300	12.7400	12.7300	12.7400	+19.065%	6	132	+38.305%
2026-08-04	10.7000	10.7000	10.7000	10.7000	+24.419%	2	132	+64.673%
2026-07-20	8.6000	8.6000	8.6000	8.6000	-21.245%	3	132	+104.884%
2026-07-13	10.9200	10.9200	10.9200	10.9200	-0.727%	1	132	+61.355%
2026-07-07	10.7000	11.0000	10.7000	11.0000	-14.530%	5	132	+60.182%
2026-06-11	12.8700	12.8700	12.8700	12.8700	-35.938%	1	131	+36.908%
2026-05-29	20.0900	20.0900	20.0900	20.0900	+14.800%	1	132	-12.295%
2026-05-20	17.5000	17.5000	17.5000	17.5000	-37.500%	1	132	+0.686%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-2.098%	1	131	-37.071%
2026-04-21	28.6000	28.6000	28.6000	28.6000	+17.695%	1	132	-38.392%
2026-04-01	24.3000	24.3000	24.3000	24.3000	+8.000%	2	131	-27.490%
2026-03-25	22.5000	22.5000	22.5000	22.5000	-24.875%	2	129	-21.689%
2026-02-18	29.9500	29.9500	29.9500	29.9500	-3.387%	1	129	-41.169%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+16.541%	1	128	-43.161%
2026-02-05	26.5000	26.6000	26.5000	26.6000	-24.000%	2	129	-33.759%
2026-01-23	35.0000	35.0000	35.0000	35.0000	+17.568%	1	129	-49.657%
2026-01-16	29.7700	29.7700	29.7700	29.7700	+29.435%	1	129	-40.813%
2026-01-07	22.7000	23.0000	22.7000	23.0000	+1.635%	21	129	-23.391%
2026-01-06	22.6300	22.6300	22.6300	22.6300	+23.123%	2	110	-22.139%
2025-12-05	18.3800	18.3800	18.3800	18.3800	+32.803%	1	112	-4.135%
2025-11-24	13.9800	13.9800	13.8400	13.8400	-27.158%	5	113	+27.312%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+2.703%	5	108	-7.263%
2025-10-21	18.5000	18.5000	18.5000	18.5000	-4.145%	1	113	-4.757%
2025-10-20	19.3000	19.3000	19.3000	19.3000	+1.579%	5	112	-8.705%
2025-10-17	19.0000	19.0000	19.0000	19.0000	-18.280%	1	108	-7.263%
2025-10-10	23.2500	23.2500	23.2500	23.2500	+10.294%	2	108	-24.215%
2025-10-07	21.0800	21.0800	21.0800	21.0800	+7.005%	4	111	-16.414%
2025-10-01	19.7000	19.7000	19.7000	19.7000	-8.372%	20	111	-10.558%
2025-09-26	21.5000	21.5000	21.5000	21.5000	+3.915%	2	111	-18.047%
2025-09-25	20.6900	20.6900	20.6900	20.6900	+1.471%	1	110	-14.838%
2025-09-23	19.5700	20.3900	19.5700	20.3900	+1.443%	5	110	-13.585%
2025-09-22	20.1000	20.1000	20.1000	20.1000	+18.935%	3	114	-12.338%
2025-09-19	16.9000	16.9000	16.9000	16.9000	+0.956%	1	115	+4.260%
2025-09-15	13.5400	16.7400	13.5400	16.7400	+11.973%	5	118	+5.257%
2025-09-10	14.4800	14.9500	14.4800	14.9500	+5.654%	5	120	+17.860%
2025-09-08	14.1500	14.1500	14.1500	14.1500	+14.761%	20	119	+24.523%
2025-09-02	12.3300	12.3300	12.3300	12.3300	+1.985%	2	119	+42.903%
2025-08-28	12.0900	12.0900	12.0900	12.0900	-0.902%	3	121	+45.740%
2025-08-26	12.3000	12.3000	12.2000	12.2000	+18.447%	2	119	+44.426%
2025-08-22	10.3000	10.3000	10.3000	10.3000	+20.892%	1	120	+71.068%
2025-08-20	8.5200	8.5200	8.5200	8.5200	-5.333%	2	121	+106.808%
2025-08-19	9.0000	9.0000	9.0000	9.0000	-10.891%	1	119	+95.778%
2025-08-18	10.1000	10.1000	10.1000	10.1000	+0.899%	1	118	+74.455%
2025-08-15	10.2000	10.2000	10.0100	10.0100	-0.694%	3	119	+76.024%
2025-08-14	10.0800	10.0800	10.0800	10.0800	-5.352%	1	117	+74.802%
2025-08-12	10.6500	10.6500	10.6500	10.6500	+3.398%	1	118	+65.446%
2025-08-07	10.3000	10.3000	10.3000	10.3000	-8.036%	10	118	+71.068%
2025-08-06	11.1500	11.2100	11.0500	11.2000	+25.140%	10	108	+57.321%
2025-08-01	8.3500	8.9500	8.3500	8.9500	-2.717%	3	98	+96.872%
2025-07-31	9.5600	9.5600	9.2000	9.2000	-27.559%	5	96	+91.522%
2025-07-24	12.7000	12.7000	12.7000	12.7000	+4.355%	1	92	+38.740%
2025-07-23	12.1700	12.1700	12.1700	12.1700	+12.685%	6	93	+44.782%
2025-07-15	10.8000	10.8000	10.8000	10.8000	+16.129%	4	99	+63.148%
2025-07-10	9.3000	9.3000	9.3000	9.3000	+1.087%	8	95	+89.462%
2025-07-09	9.2000	9.2000	9.2000	9.2000	-19.298%	7	103	+91.522%
2025-06-26	11.4000	11.4000	11.4000	11.4000	+8.468%	1	110	+54.561%
2025-06-20	10.5100	10.5100	10.5100	10.5100	+16.778%	2	109	+67.650%
2025-06-16	9.0000	9.0000	9.0000	9.0000	+2.975%	3	108	+95.778%
2025-06-11	9.1000	9.1000	8.7400	8.7400	-2.889%	9	108	+101.602%
2025-06-10	9.5000	9.5000	9.0000	9.0000	-10.269%	4	99	+95.778%
2025-06-09	10.0300	10.0300	10.0300	10.0300	+44.109%	2	96	+75.673%
2025-05-23	6.2800	6.9600	6.2800	6.9600	+33.846%	112	113	+153.161%
2025-05-15	5.2000	5.2000	5.2000	5.2000	-15.447%	1	113	+238.846%
2025-05-13	5.6300	6.1500	5.6300	6.1500	+12.431%	54	113	+186.504%
2025-05-09	5.4700	5.4700	5.4700	5.4700	+85.424%	2	63	+222.121%
2025-04-07	2.9500	2.9500	2.9500	2.9500	-1.667%	1	62	+497.288%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-12.023%	2	61	+487.333%
2025-03-31	3.4100	3.4100	3.4100	3.4100	-21.247%	5	60	+416.716%
2025-03-25	4.3300	4.3300	4.3300	4.3300	-5.252%	1	60	+306.928%
2025-03-18	4.5700	4.5700	4.5700	4.5700	+22.520%	10	59	+285.558%
2025-03-10	3.6300	3.7300	3.6300	3.7300	-2.865%	15	50	+372.386%
2025-03-03	3.8400	3.8400	3.8400	3.8400	-22.267%	2	35	+358.854%
2025-02-26	5.0000	5.0000	4.9400	4.9400	-22.933%	5	37	+256.680%
2025-02-18	6.4300	6.7000	6.1400	6.4100	-24.588%	4	37	+174.883%
2025-01-31	8.5000	8.5000	8.5000	8.5000	+19.048%	10	37	+107.294%
2025-01-28	7.0000	7.1400	7.0000	7.1400	-15.403%	4	32	+146.779%
2025-01-27	8.4400	8.4400	8.4400	8.4400	-11.158%	2	28	+108.768%
2025-01-23	9.5000	9.5000	9.5000	9.5000	+7.955%	2	28	+85.474%
2025-01-15	8.8000	8.8000	8.8000	8.8000	+7.056%	2	26	+100.227%
2025-01-10	8.2200	8.2200	8.2200	8.2200	-10.652%	2	25	+114.355%
2025-01-08	9.2000	9.2000	9.2000	9.2000	-15.441%	1	23	+91.522%
2025-01-06	10.8800	10.8800	10.8800	10.8800	-7.797%	10	13	+61.949%
2024-12-09	11.8000	11.8000	11.8000	11.8000	+15.460%	5	13	+49.322%
2024-11-11	11.4000	11.4000	10.2200	10.2200	-21.985%	5	8	+72.407%
2024-10-10	13.1000	13.1000	13.1000	13.1000	+2.745%	2	3	+34.504%
2024-09-23	12.7500	12.7500	12.7500	12.7500	0.000%	1	1	+38.196%

.dark-mode .l2ZC4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2ZC4x{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C45URNM Jan 15 2027 45.00 Call (URNM270115C00045000)option OPRA

URNM20270115C45
URNM Jan 15 2027 45.00 Call (URNM270115C00045000)
option OPRA