Dark

URNM20270115C55
URNM Jan 15 2027 55.00 Call (URNM270115C00055000)
option OPRA

EOD

Aug 31, 2026

7.50-8.648%(-0.71)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.6700	7.6700	7.5000	7.5000	-8.648%	27	177	0.000%
2026-08-28	8.5000	8.5000	8.2100	8.2100	-21.810%	11	150	-8.648%
2026-08-26	12.0000	12.0000	10.5000	10.5000	+11.702%	18	154	-28.571%
2026-08-25	9.4000	9.4000	9.4000	9.4000	+16.770%	1	150	-20.213%
2026-08-21	8.0500	8.0500	8.0500	8.0500	+25.978%	1	150	-6.832%
2026-08-20	5.7500	6.3900	5.7500	6.3900	+4.754%	2	150	+17.371%
2026-08-18	6.0000	6.4000	6.0000	6.1000	-14.685%	7	159	+22.951%
2026-08-17	7.1500	7.1500	7.1500	7.1500	+2.143%	10	159	+4.895%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-2.643%	2	149	+7.143%
2026-08-11	7.1900	7.1900	7.1900	7.1900	-4.768%	1	147	+4.312%
2026-08-10	7.5600	7.5600	7.5500	7.5500	+6.789%	2	147	-0.662%
2026-08-07	7.0700	7.0700	7.0700	7.0700	+10.469%	1	147	+6.082%
2026-08-05	6.4000	6.4000	6.4000	6.4000	+23.077%	6	146	+17.188%
2026-08-04	5.4500	5.4500	5.2000	5.2000	-0.383%	4	143	+44.231%
2026-08-03	4.7700	5.2200	4.7700	5.2200	+10.828%	6	140	+43.678%
2026-07-21	4.8700	4.9700	4.7100	4.7100	+5.843%	4	141	+59.236%
2026-07-17	4.4500	4.4500	4.4500	4.4500	-7.867%	1	137	+68.539%
2026-07-16	4.8300	4.8300	4.8300	4.8300	-19.500%	2	138	+55.280%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-4.762%	10	148	+25.000%
2026-07-14	6.3000	6.3000	6.3000	6.3000	-0.474%	1	139	+19.048%
2026-07-13	6.3300	6.3300	6.3300	6.3300	-12.083%	1	138	+18.483%
2026-07-02	7.2000	7.2000	7.2000	7.2000	0.000%	1	139	+4.167%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-4.000%	1	139	+4.167%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-1.316%	40	139	0.000%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-6.173%	1	138	-1.316%
2026-06-25	8.1000	8.1000	8.1000	8.1000	-7.745%	1	138	-7.407%
2026-06-24	8.7800	8.7800	8.7800	8.7800	-19.450%	20	138	-14.579%
2026-06-23	10.9000	10.9000	10.9000	10.9000	-4.386%	1	150	-31.193%
2026-06-22	11.4000	11.4000	11.4000	11.4000	+1.514%	1	149	-34.211%
2026-06-17	11.2200	11.2300	11.2200	11.2300	+38.642%	3	148	-33.215%
2026-06-10	7.6000	8.1000	7.6000	8.1000	-8.475%	14	148	-7.407%
2026-06-09	8.7800	8.8500	8.7800	8.8500	-17.674%	11	169	-15.254%
2026-06-05	13.3500	13.3500	10.7400	10.7500	-22.383%	20	158	-30.233%
2026-06-04	13.8500	13.8500	13.8500	13.8500	-11.218%	8	155	-45.848%
2026-06-02	15.6000	15.6000	15.6000	15.6000	+8.939%	3	155	-51.923%
2026-06-01	14.3200	14.3200	14.3200	14.3200	+0.774%	3	152	-47.626%
2026-05-28	13.0000	14.2700	13.0000	14.2100	+18.417%	16	149	-47.220%
2026-05-19	12.0000	12.0000	12.0000	12.0000	-15.194%	1	146	-37.500%
2026-05-15	14.1500	14.1500	14.1500	14.1500	-9.003%	1	146	-46.996%
2026-05-14	15.5500	15.5500	15.5500	15.5500	-7.440%	2	145	-51.768%
2026-05-12	16.8000	16.8000	16.8000	16.8000	-17.647%	1	144	-55.357%
2026-05-01	20.4000	20.4000	20.4000	20.4000	+12.088%	1	144	-63.235%
2026-04-28	18.2000	18.2000	18.2000	18.2000	-9.677%	3	146	-58.791%
2026-04-27	19.8800	20.3000	19.8800	20.1500	+29.167%	5	146	-62.779%
2026-03-31	15.6000	15.6000	15.6000	15.6000	+2.632%	3	146	-51.923%
2026-03-30	15.2000	15.2000	15.2000	15.2000	+7.193%	3	146	-50.658%
2026-03-23	14.1800	14.1800	14.1800	14.1800	-3.864%	1	146	-47.109%
2026-03-19	14.7500	14.7500	14.7500	14.7500	-35.870%	1	147	-49.153%
2026-02-26	23.0000	23.0000	23.0000	23.0000	+8.747%	30	154	-67.391%
2026-02-17	21.1500	21.1500	21.1500	21.1500	-12.748%	8	154	-64.539%
2026-02-11	24.2400	24.2400	24.2400	24.2400	+14.502%	4	154	-69.059%
2026-02-04	25.4500	25.4500	21.1700	21.1700	-14.980%	14	154	-64.573%
2026-02-02	25.0000	25.0000	24.9000	24.9000	-15.536%	3	146	-69.880%
2026-01-30	29.4800	29.4800	29.4800	29.4800	-0.974%	25	145	-74.559%
2026-01-29	29.7700	29.7700	29.7700	29.7700	+2.655%	1	170	-74.807%
2026-01-27	28.9000	29.0000	28.9000	29.0000	+13.904%	6	180	-74.138%
2026-01-26	30.5400	30.5400	25.4600	25.4600	+1.152%	12	174	-70.542%
2026-01-21	25.1700	25.1700	25.1700	25.1700	+8.351%	1	176	-70.203%
2026-01-20	23.2300	23.2300	23.2300	23.2300	+5.113%	1	177	-67.714%
2026-01-16	22.4500	22.9600	22.1000	22.1000	+19.266%	11	176	-66.063%
2026-01-13	18.5300	18.5300	18.5300	18.5300	+10.298%	1	176	-59.525%
2026-01-07	17.6000	17.6000	16.8000	16.8000	0.000%	12	176	-55.357%
2026-01-06	16.8000	16.8000	16.8000	16.8000	+2.190%	8	164	-55.357%
2026-01-05	16.5100	16.5100	16.4400	16.4400	+36.886%	2	163	-54.380%
2025-12-30	12.0100	12.0100	12.0100	12.0100	-7.899%	1	163	-37.552%
2025-12-29	13.0400	13.0400	13.0400	13.0400	+22.326%	1	163	-42.485%
2025-12-17	10.6600	10.6600	10.6600	10.6600	-18.000%	1	163	-29.644%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-2.256%	1	162	-42.308%
2025-12-04	13.3000	13.3000	13.3000	13.3000	+8.306%	1	162	-43.609%
2025-12-02	12.2800	12.2800	12.2800	12.2800	+5.862%	3	162	-38.925%
2025-12-01	11.6000	11.6000	11.6000	11.6000	+5.455%	1	159	-35.345%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+18.026%	1	158	-31.818%
2025-11-21	9.3200	9.3200	9.3200	9.3200	-21.681%	3	158	-19.528%
2025-11-20	12.7400	12.7400	11.9000	11.9000	0.000%	11	160	-36.975%
2025-11-13	11.9000	11.9000	11.9000	11.9000	-0.833%	25	149	-36.975%
2025-11-06	12.6000	12.6000	12.0000	12.0000	-22.978%	11	156	-37.500%
2025-10-28	15.5800	15.5800	15.5800	15.5800	+21.719%	5	145	-51.861%
2025-10-21	12.8000	12.8000	12.8000	12.8000	-6.227%	1	145	-41.406%
2025-10-20	13.6500	13.6500	13.6500	13.6500	-25.815%	1	146	-45.055%
2025-10-16	18.4000	18.4000	18.4000	18.4000	-6.741%	1	146	-59.239%
2025-10-15	19.7300	19.7300	19.7300	19.7300	+16.059%	3	150	-61.987%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-5.556%	1	150	-55.882%
2025-10-13	18.0000	18.0000	18.0000	18.0000	+2.857%	1	151	-58.333%
2025-10-10	17.5000	17.5000	17.5000	17.5000	+9.375%	1	152	-57.143%
2025-10-08	16.0000	16.0000	15.9900	16.0000	+4.099%	5	153	-53.125%
2025-10-06	15.3700	15.3700	15.3700	15.3700	+13.432%	1	156	-51.204%
2025-09-23	13.5000	13.5500	13.5000	13.5500	+0.370%	2	156	-44.649%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+22.616%	1	157	-44.444%
2025-09-19	11.1100	11.1100	11.0100	11.0100	-1.696%	4	158	-31.880%
2025-09-15	9.2300	11.2000	9.0600	11.2000	+13.131%	7	158	-33.036%
2025-09-11	10.8000	10.8000	9.9000	9.9000	+3.125%	26	157	-24.242%
2025-09-10	9.8000	9.8000	8.0500	9.6000	-19.328%	9	131	-21.875%
2025-09-09	11.9000	11.9000	11.9000	11.9000	+58.667%	5	125	-36.975%
2025-09-04	7.5000	7.5000	7.5000	7.5000	-6.015%	1	123	0.000%
2025-09-02	7.9800	7.9800	7.9800	7.9800	-7.317%	1	124	-6.015%
2025-08-29	8.7300	8.7300	8.6100	8.6100	+16.667%	8	117	-12.892%
2025-08-28	7.3800	7.3800	7.3800	7.3800	-12.143%	3	117	+1.626%
2025-08-26	8.2000	8.4000	8.2000	8.4000	+22.628%	2	112	-10.714%
2025-08-22	6.8500	6.8500	6.8500	6.8500	+2.239%	2	112	+9.489%
2025-08-14	6.7000	6.7000	6.7000	6.7000	-10.067%	2	114	+11.940%
2025-07-29	7.4500	7.4500	7.4500	7.4500	-2.742%	10	114	+0.671%
2025-07-28	7.6600	7.6600	7.6600	7.6600	-3.038%	10	104	-2.089%
2025-07-25	7.9000	7.9000	7.9000	7.9000	+13.669%	25	95	-5.063%
2025-07-03	6.9500	6.9500	6.9500	6.9500	-7.333%	1	69	+7.914%
2025-06-27	7.0000	8.0000	7.0000	7.5000	+5.634%	6	69	0.000%
2025-06-20	7.1000	7.1000	7.1000	7.1000	+3.650%	2	64	+5.634%
2025-06-16	6.8500	6.8500	6.8500	6.8500	+31.731%	1	63	+9.489%
2025-06-09	5.2000	5.2000	5.2000	5.2000	+10.638%	5	63	+44.231%
2025-06-03	4.7000	4.7000	4.7000	4.7000	+3.297%	1	58	+59.574%
2025-05-29	4.5500	4.5500	4.5500	4.5500	+16.667%	2	57	+64.835%
2025-05-23	3.9000	3.9000	3.9000	3.9000	+30.872%	10	50	+92.308%
2025-05-07	2.9800	2.9800	2.9800	2.9800	+14.176%	1	50	+151.678%
2025-04-25	2.6100	2.6100	2.6100	2.6100	+66.242%	2	49	+187.356%
2025-04-07	1.5700	1.5700	1.5700	1.5700	-53.412%	1	49	+377.707%
2025-02-21	3.6000	3.6000	3.3700	3.3700	-13.590%	18	50	+122.552%
2025-02-19	3.9000	3.9000	3.9000	3.9000	-4.878%	8	49	+92.308%
2025-02-18	4.1000	4.1000	4.1000	4.1000	-18.000%	24	49	+82.927%
2025-02-07	5.0000	5.0000	5.0000	5.0000	-9.091%	2	49	+50.000%
2025-01-27	5.5000	5.5000	5.5000	5.5000	0.000%	2	48	+36.364%
2025-01-10	5.5000	5.5000	5.5000	5.5000	-32.099%	2	46	+36.364%
2024-12-11	8.1000	8.1000	8.1000	8.1000	-14.737%	5	46	-7.407%
2024-12-04	9.5000	9.5000	9.5000	9.5000	-12.844%	16	41	-21.053%
2024-11-21	10.9000	10.9000	10.9000	10.9000	+1.869%	15	25	-31.193%
2024-10-29	10.7000	10.7000	10.7000	10.7000	+37.179%	9	10	-29.907%
2024-09-20	7.8000	7.8000	7.8000	7.8000	0.000%	2	1	-3.846%

.dark-mode .Y49q8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y49q8L{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C55URNM Jan 15 2027 55.00 Call (URNM270115C00055000)option OPRA

URNM20270115C55
URNM Jan 15 2027 55.00 Call (URNM270115C00055000)
option OPRA