Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

URNM20270115C50
URNM Jan 15 2027 50.00 Call (URNM270115C00050000)
option OPRA

EOD
Aug 28, 2026
11.04-21.143%(-2.96)10
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-28		11.330011.380011.040011.0400-21.143%103510.000%
2026-08-27		14.000014.000014.000014.0000+0.719%1350-21.143%
2026-08-26		14.350014.370013.900013.9000-3.472%5351-20.576%
2026-08-25		13.300014.400013.300014.4000+19.008%9353-23.333%
2026-08-24		10.400012.150010.400012.1000+9.403%27349-8.760%
2026-08-21		11.400011.400011.060011.0600+25.397%2348-0.181%
2026-08-18		8.82008.82008.82008.8200-9.072%4348+25.170%
2026-08-14		9.75009.75009.56009.7000+4.301%4350+13.814%
2026-08-13		9.47009.47009.30009.3000-8.824%50350+18.710%
2026-08-12		10.200010.200010.200010.2000+9.677%1309+8.235%
2026-08-07		10.020010.02009.30009.3000+16.105%31310+18.710%
2026-08-04		8.01008.01008.01008.0100+8.537%2280+37.828%
2026-08-03		7.38007.38007.38007.3800+15.313%1280+49.593%
2026-07-31		6.30006.40006.30006.4000-2.290%3280+72.500%
2026-07-30		6.66006.70006.55006.5500-0.152%54279+68.550%
2026-07-28		6.56006.56006.56006.5600-7.865%1277+68.293%
2026-07-24		7.12007.12007.12007.1200+8.207%10277+55.056%
2026-07-17		6.00006.58006.00006.5800-7.324%5274+67.781%
2026-07-16		7.43007.70007.10007.1000-11.250%5275+55.493%
2026-07-15		7.70008.00007.70008.0000-6.213%2273+38.000%
2026-07-13		8.53008.53008.53008.5300-12.062%1271+29.426%
2026-07-10		9.30009.70009.30009.7000+15.476%4270+13.814%
2026-07-07		8.30008.40008.30008.4000-17.647%12293+31.429%
2026-07-02		10.300010.30009.900010.2000-27.143%97378+8.235%
2026-06-18		14.000014.000014.000014.0000+45.682%1379-21.143%
2026-06-10		11.000011.00009.61009.6100-12.636%11379+14.880%
2026-06-09		11.000011.000011.000011.0000-20.520%1369+0.364%
2026-06-05		13.840013.840013.840013.8400-3.889%1369-20.231%
2026-05-19		14.750014.750014.000014.4000-4.000%32369-23.333%
2026-05-18		15.200015.200015.000015.0000-22.958%2370-26.400%
2026-05-13		19.410019.470019.410019.4700-15.348%4370-43.297%
2026-04-24		23.000023.000023.000023.0000+4.072%1367-52.000%
2026-04-14		22.100022.100022.100022.1000+14.448%1367-50.045%
2026-04-06		19.400019.400019.310019.3100+15.490%6367-42.828%
2026-03-20		16.720016.720016.720016.7200-4.566%2367-33.971%
2026-03-19		18.400018.400017.400017.5200-16.571%6365-36.986%
2026-03-17		21.300021.300021.000021.0000-11.765%2365-47.429%
2026-03-11		23.800023.800023.800023.8000+3.478%2365-53.613%
2026-03-05		23.000023.000023.000023.0000-7.258%1367-52.000%
2026-03-03		25.900025.900024.100024.8000-18.689%199367-55.484%
2026-02-25		30.500030.500030.500030.5000+5.172%2221-63.803%
2026-02-24		29.000029.000029.000029.0000+7.249%10221-61.931%
2026-02-18		27.040027.040027.040027.0400+3.206%2221-59.172%
2026-02-09		26.200026.200026.200026.2000+17.174%1222-57.863%
2026-02-05		22.360022.360022.360022.3600-17.794%5222-50.626%
2026-02-02		27.200027.200027.200027.2000-10.497%4227-59.412%
2026-01-30		30.390030.390030.390030.3900-16.922%1227-63.672%
2026-01-28		34.850036.580034.850036.5800+11.592%7228-69.820%
2026-01-27		32.780032.780032.780032.7800-0.667%150231-66.321%
2026-01-26		33.000033.000033.000033.0000+10.701%1279-66.545%
2026-01-22		31.000031.000029.600029.8100+12.959%3279-62.965%
2026-01-20		26.600028.000026.390026.3900+3.490%4280-58.166%
2026-01-16		25.500025.500025.500025.5000+7.368%2282-56.706%
2026-01-14		23.750023.750023.750023.7500+12.559%1282-53.516%
2026-01-09		21.400021.400021.100021.1000+3.992%6282-47.678%
2026-01-07		20.290020.290020.290020.2900+1.704%5282-45.589%
2026-01-06		19.950019.950019.950019.9500+14.000%1277-44.662%
2026-01-05		17.500017.500017.500017.5000+17.450%1277-36.914%
2025-12-19		14.900014.900014.900014.9000+19.871%1277-25.906%
2025-12-18		11.900012.520011.700012.4300-4.385%152277-11.183%
2025-12-17		13.000013.000013.000013.0000+6.557%1153-15.077%
2025-12-16		12.200012.200012.200012.2000-23.367%1152-9.508%
2025-12-04		15.920015.920015.920015.9200+31.788%1152-30.653%
2025-11-24		12.080012.080012.080012.0800+7.665%1152-8.609%
2025-11-21		10.990011.220010.990011.2200-12.549%3152-1.604%
2025-11-20		14.200014.200012.830012.8300+11.565%14153-13.952%
2025-11-17		11.500011.500011.500011.5000-45.238%1152-4.000%
2025-10-31		21.000021.000021.000021.0000+31.250%12152-47.429%
2025-10-22		16.000016.000016.000016.0000+9.439%1140-31.000%
2025-10-21		14.620014.620014.620014.6200-16.695%1141-24.487%
2025-10-17		17.550017.550017.550017.5500-26.875%3141-37.094%
2025-10-14		21.300024.000021.300024.0000+17.073%5138-54.000%
2025-10-13		19.700020.500019.700020.5000-0.389%17142-46.146%
2025-10-10		19.800020.580019.800020.5800+15.618%9129-46.356%
2025-10-09		17.800017.800017.800017.8000+4.706%1131-37.978%
2025-10-07		18.080018.080017.000017.0000-1.734%5133-35.059%
2025-10-03		17.300017.300017.300017.30000.000%1133-36.185%
2025-09-30		17.300017.300017.300017.3000-3.135%2134-36.185%
2025-09-29		17.540017.860017.540017.8600-1.489%3136-38.186%
2025-09-26		17.940018.130017.940018.1300+6.647%3138-39.106%
2025-09-23		17.000017.000017.000017.0000-0.410%2142-35.059%
2025-09-22		14.900017.070014.900017.0700+15.338%21144-35.325%
2025-09-19		13.400014.800013.400014.8000+13.846%3138-25.405%
2025-09-16		12.600013.000012.600013.00000.000%4143-15.077%
2025-09-15		13.000013.000013.000013.0000+8.333%1147-15.077%
2025-09-11		12.000012.000012.000012.0000-6.977%3148-8.000%
2025-09-10		12.900012.900012.900012.9000+1.575%7148-14.419%
2025-09-09		12.000012.700012.000012.7000+28.934%2148-13.071%
2025-08-26		10.060010.27009.85009.8500+18.675%4154+12.081%
2025-08-22		7.00008.30007.00008.3000+20.290%8154+33.012%
2025-08-20		6.94006.94006.40006.9000-20.598%12148+60.000%
2025-08-14		8.69008.69008.69008.6900+1.047%2138+27.043%
2025-08-11		8.60008.60008.60008.6000+3.614%1138+28.372%
2025-08-07		8.83008.83008.30008.3000-6.532%13137+33.012%
2025-08-06		8.88008.88008.88008.8800+53.103%1124+24.324%
2025-08-01		6.80006.80005.80005.8000-26.768%2124+90.345%
2025-07-31		7.70007.92007.66007.9200-5.714%7124+39.394%
2025-07-30		8.40008.40008.40008.4000-22.936%1121+31.429%
2025-07-25		10.900010.900010.900010.9000+3.810%1120+1.284%
2025-07-24		10.000010.600010.000010.5000+2.339%6119+5.143%
2025-07-22		10.260010.260010.260010.2600+4.481%2123+7.602%
2025-07-21		9.82009.82009.82009.8200+19.756%1125+12.424%
2025-07-18		9.50009.70008.20008.2000-14.583%9126+34.634%
2025-07-17		9.50009.60007.91009.6000+27.490%3125+15.000%
2025-07-11		7.53007.53007.53007.5300+0.400%1127+46.614%
2025-07-09		7.50007.50007.50007.5000-10.926%5127+47.200%
2025-07-07		8.50008.50008.42008.4200-10.426%4123+31.116%
2025-06-27		9.40009.40009.40009.4000+11.905%1121+17.447%
2025-06-26		8.40008.40008.40008.4000+4.348%1122+31.429%
2025-06-23		8.05008.05008.05008.0500-12.500%2123+37.143%
2025-06-18		9.20009.20009.20009.2000+8.235%2122+20.000%
2025-06-16		8.30008.90008.30008.5000+21.429%7122+29.882%
2025-06-13		7.10007.10007.00007.0000-0.709%4128+57.714%
2025-06-11		6.40007.05006.40007.0500+23.684%11130+56.596%
2025-06-10		5.70005.70005.70005.7000-21.379%3121+93.684%
2025-06-09		7.51007.80007.25007.2500+33.028%5121+52.276%
2025-06-02		5.50005.50005.45005.4500-8.403%3120+102.569%
2025-05-29		5.75005.95005.75005.9500+48.750%3117+85.546%
2025-05-19		4.00004.00004.00004.0000-6.977%5114+176.000%
2025-05-07		4.30004.30004.30004.3000+16.216%2109+156.744%
2025-05-06		3.70003.70003.70003.7000+5.714%10107+198.378%
2025-04-30		3.50003.50003.50003.5000-2.778%197+215.429%
2025-04-29		3.52003.60003.52003.6000+12.500%396+206.667%
2025-04-21		3.20003.20003.20003.2000+28.000%193+245.000%
2025-04-15		2.50002.50002.50002.5000+31.579%193+341.600%
2025-04-07		2.00002.00001.90001.9000-15.556%592+481.053%
2025-04-04		2.25002.25002.25002.2500+11.940%1088+390.667%
2025-04-03		2.60002.60002.01002.0100-28.214%1083+449.254%
2025-03-28		2.80002.80002.80002.8000+1.818%1481+294.286%
2025-03-27		2.75002.75002.75002.7500-22.096%274+301.455%
2025-03-17		3.53003.53003.53003.5300+0.857%174+212.748%
2025-03-14		3.50003.50003.50003.5000+12.179%273+215.429%
2025-03-13		3.12003.12003.12003.1200-5.455%171+253.846%
2025-03-03		3.30003.30003.30003.3000-5.714%171+234.545%
2025-02-28		3.50003.50003.50003.5000-12.500%2070+215.429%
2025-02-27		4.00004.00004.00004.0000-6.323%177+176.000%
2025-02-26		4.27004.27004.27004.2700+10.622%476+158.548%
2025-02-25		3.86003.86003.86003.8600-8.095%171+186.010%
2025-02-24		4.20004.20004.20004.2000-5.618%1071+162.857%
2025-02-21		4.45004.45004.45004.4500-12.745%261+148.090%
2025-02-14		5.71005.71005.00005.1000-12.821%1457+116.471%
2025-02-13		6.00006.00005.85005.8500-5.645%849+88.718%
2025-02-11		6.00006.20006.00006.2000-2.362%249+78.065%
2025-02-10		6.35006.35006.35006.3500+12.589%147+73.858%
2025-01-28		6.30006.30005.64005.6400-10.476%746+95.745%
2025-01-27		7.00007.00006.30006.3000-10.000%543+75.238%
2025-01-16		7.00007.00007.00007.00000.000%138+57.714%
2025-01-15		7.00007.00007.00007.0000+2.941%137+57.714%
2025-01-13		6.80006.80006.80006.8000+2.719%237+62.353%
2025-01-10		6.62006.62006.62006.6200-5.429%235+66.767%
2025-01-08		7.00007.00007.00007.0000-12.500%332+57.714%
2024-12-18		8.20008.20008.00008.0000-2.439%232+38.000%
2024-12-17		8.20008.20008.20008.20000.000%130+34.634%
2024-12-16		8.20008.20008.20008.2000-13.684%329+34.634%
2024-12-12		10.700010.70009.50009.5000-12.844%1126+16.211%
2024-12-02		10.900010.900010.900010.9000+9.000%715+1.284%
2024-11-25		11.500011.500010.000010.0000-4.853%128+10.400%
2024-11-12		10.510010.510010.510010.5100+0.095%116+5.043%
2024-11-04		10.500010.500010.500010.5000-22.566%115+5.143%
2024-10-24		14.500014.500013.560013.5600-6.289%514-18.584%
2024-10-16		14.470014.470014.470014.4700+26.930%19-23.704%
2024-10-09		11.400011.400011.400011.40000.000%18-3.158%
2024-09-27		11.400011.400011.400011.4000+1.243%27-3.158%
2024-09-25		11.260011.260011.260011.2600+7.238%56-1.954%
2024-09-24		10.400010.500010.400010.50000.000%21+5.143%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC