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

URNM20270115C60
URNM Jan 15 2027 60.00 Call (URNM270115C00060000)
option OPRA

EOD
Aug 28, 2026
5.40-31.210%(-2.45)10
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-28
6.02006.08005.40005.4000-31.210%101,0940.000%
2026-08-26
8.05008.05007.80007.8500-4.268%141,086-31.210%
2026-08-25
6.70008.20006.70008.2000+27.132%1141,101-34.146%
2026-08-24
6.80007.10006.45006.4500+2.381%161,097-16.279%
2026-08-21
5.40006.30005.40006.3000+46.512%201,096-14.286%
2026-08-20
4.47004.47004.30004.3000-12.245%131,100+25.581%
2026-08-19
4.85004.90004.67004.9000+6.061%91,098+10.204%
2026-08-18
4.62004.62004.62004.6200-12.830%11,110+16.883%
2026-08-17
5.50005.55005.28005.3000+6.000%601,111+1.887%
2026-08-14
5.00005.00005.00005.0000+2.041%101,065+8.000%
2026-08-13
4.90004.90004.90004.9000-10.909%11,056+10.204%
2026-08-12
5.64005.64005.50005.5000+4.962%321,063-1.818%
2026-08-11
4.50005.28004.50005.2400+0.769%181,091+3.053%
2026-08-07
5.01005.50005.01005.2000+18.182%111,075+3.846%
2026-08-06
4.80004.80004.40004.4000+0.917%241,065+22.727%
2026-08-05
4.36004.36004.36004.3600+11.795%11,041+23.853%
2026-08-04
4.20004.20003.90003.9000+8.333%21,041+38.462%
2026-08-03
3.60003.60003.60003.6000+15.016%11,041+50.000%
2026-07-31
3.13003.13003.13003.1300+4.333%21,041+72.524%
2026-07-30
3.30003.30003.00003.0000-6.250%461,049+80.000%
2026-07-28
3.15003.20003.15003.2000-16.230%81,043+68.750%
2026-07-27
3.82003.82003.82003.8200+8.215%11,040+41.361%
2026-07-24
3.53003.53003.53003.5300-19.773%11,040+52.975%
2026-07-23
4.40004.40004.40004.40000.000%31,040+22.727%
2026-07-22
4.42004.42004.40004.4000+15.789%1051,041+22.727%
2026-07-21
3.71003.80003.71003.8000+11.111%3991+42.105%
2026-07-20
3.40003.42003.30003.4200-2.286%33989+57.895%
2026-07-17
3.50003.50003.50003.5000-2.778%21,010+54.286%
2026-07-16
4.11004.11003.50003.6000-14.286%81,010+50.000%
2026-07-15
4.20004.20004.20004.2000-11.205%11,008+28.571%
2026-07-14
4.60004.73004.59004.7300+18.250%81,008+14.165%
2026-07-13
4.00004.00004.00004.0000-18.367%11,008+35.000%
2026-07-07
5.00005.00004.58004.9000-11.392%141,009+10.204%
2026-07-02
5.53005.53005.53005.5300-0.360%11,005-2.351%
2026-06-30
5.55005.55005.55005.5500-8.567%11,005-2.703%
2026-06-29
5.78006.07005.78006.0700-2.097%91,005-11.038%
2026-06-26
5.97006.20005.97006.2000+3.333%31,012-12.903%
2026-06-24
6.00006.40006.00006.0000-25.000%101,010-10.000%
2026-06-22
7.84008.00007.84008.0000-9.091%131,020-32.500%
2026-06-15
8.40008.80008.40008.8000+18.280%7994-38.636%
2026-06-12
6.90007.50006.65007.4400-4.615%34994-27.419%
2026-06-11
7.00007.80007.00007.8000+22.835%154994-30.769%
2026-06-09
6.35006.35006.35006.3500-20.625%1994-14.961%
2026-06-05
8.83008.83008.00008.0000-32.203%157995-32.500%
2026-06-03
13.800013.800011.800011.8000-18.621%21,004-54.237%
2026-06-02
14.500014.500014.500014.5000+36.792%21,003-62.759%
2026-06-01
10.600010.600010.600010.6000-7.424%11,001-49.057%
2026-05-29
11.450011.450011.450011.4500-1.717%11,000-52.838%
2026-05-28
10.980011.650010.910011.6500+15.347%611,044-53.648%
2026-05-22
10.100010.100010.100010.1000-0.980%21,059-46.535%
2026-05-21
9.730010.30009.370010.2000+9.677%1831,057-47.059%
2026-05-20
9.66009.95009.30009.3000-2.516%181,057-41.935%
2026-05-19
9.70009.73009.25009.5400-0.625%351,162-43.396%
2026-05-18
10.680010.68009.60009.6000-17.808%3031,162-43.750%
2026-05-15
10.700011.680010.700011.6800-5.041%101,162-53.767%
2026-05-14
12.400012.400012.300012.3000-10.675%51,166-56.098%
2026-05-13
13.900013.900013.770013.7700+2.379%61,174-60.784%
2026-05-12
13.500013.500013.450013.4500-20.178%21,174-59.851%
2026-05-11
16.850016.850016.850016.8500+2.121%31,174-67.953%
2026-05-07
16.500016.500016.500016.5000-2.941%41,178-67.273%
2026-05-06
15.900017.000015.900017.00000.000%541,178-68.235%
2026-05-04
17.000017.000017.000017.0000+7.937%11,178-68.235%
2026-04-30
15.750015.750015.750015.7500-12.451%41,177-65.714%
2026-04-21
17.990017.990017.990017.9900-1.694%11,182-69.983%
2026-04-20
18.350018.350018.300018.3000-1.613%51,182-70.492%
2026-04-17
18.500018.650018.500018.6000+0.541%41,187-70.968%
2026-04-16
18.500018.500018.500018.5000+12.121%101,190-70.811%
2026-04-15
16.500016.500016.500016.5000+1.538%11,190-67.273%
2026-04-14
16.250016.250016.250016.2500+4.167%41,195-66.769%
2026-04-13
14.300015.600014.300015.6000+1.961%21,193-65.385%
2026-04-10
15.900016.290015.300015.3000-2.548%51,193-64.706%
2026-04-08
16.450016.450015.700015.7000+18.939%51,193-65.605%
2026-04-07
13.200013.200013.200013.2000-12.000%11,194-59.091%
2026-04-01
15.000015.000015.000015.0000+7.836%31,195-64.000%
2026-03-31
12.910014.190012.910013.9100+19.399%1091,196-61.179%
2026-03-30
12.500012.500011.650011.6500-11.742%61,105-53.648%
2026-03-27
13.200013.200013.200013.2000+7.056%31,105-59.091%
2026-03-26
13.340013.340012.330012.3300-14.375%71,102-56.204%
2026-03-25
15.320015.450014.400014.4000+5.109%1041,101-62.500%
2026-03-24
12.410013.700012.410013.7000+7.031%621,037-60.584%
2026-03-23
12.900012.900012.370012.8000-0.389%61,057-57.813%
2026-03-19
13.500013.500012.850012.8500-11.986%501,059-57.977%
2026-03-18
16.000016.000014.500014.6000-9.932%111,060-63.014%
2026-03-13
16.210016.210016.210016.2100-9.944%11,059-66.687%
2026-03-12
18.000018.000018.000018.0000-1.099%1001,058-70.000%
2026-03-11
18.520019.300018.200018.2000+21.333%56965-70.330%
2026-03-09
15.000015.000015.000015.0000-37.396%3939-64.000%
2026-02-25
23.960023.960023.960023.9600+6.018%79857-77.462%
2026-02-20
22.600022.600022.600022.6000+25.765%20857-76.106%
2026-02-17
17.200017.970016.730017.9700-5.371%35837-69.950%
2026-02-13
19.020019.730018.500018.9900-11.674%12861-71.564%
2026-02-09
20.500021.700020.500021.5000+19.444%5861-74.884%
2026-02-06
18.000018.000018.000018.0000+1.124%10859-70.000%
2026-02-05
18.750018.750017.800017.8000-5.520%9869-69.663%
2026-02-04
25.500025.500018.580018.8400-25.768%36874-71.338%
2026-02-03
25.700025.700024.250025.3800+15.626%204874-78.723%
2026-02-02
22.980022.980021.950021.9500-9.110%11776-75.399%
2026-01-30
28.100028.100023.400024.1500-15.854%375775-77.640%
2026-01-29
27.600028.700027.600028.7000-5.902%8834-81.185%
2026-01-28
28.990030.500027.830030.5000+18.217%158900-82.295%
2026-01-27
25.800025.800025.800025.8000+14.973%50802-79.070%
2026-01-26
27.650027.650021.300022.4400-7.692%441770-75.936%
2026-01-23
24.330024.550024.310024.3100+0.041%107960-77.787%
2026-01-22
23.950024.500023.950024.3000+8.822%41,011-77.778%
2026-01-21
22.910023.000022.330022.3300+9.033%321,009-75.817%
2026-01-20
20.480020.480020.480020.4800+7.789%1980-73.633%
2026-01-16
19.800019.800019.000019.0000+5.556%1511,019-71.579%
2026-01-15
16.380018.020016.380018.0000+10.429%101,019-70.000%
2026-01-13
15.800016.300015.800016.3000-2.976%21,024-66.871%
2026-01-12
16.800016.800016.800016.8000+15.068%11,023-67.857%
2026-01-09
14.600014.600014.600014.6000-2.013%111,023-63.014%
2026-01-06
14.380014.900014.380014.9000+5.375%51,033-63.758%
2026-01-05
13.530014.140013.530014.1400+12.222%241,033-61.810%
2026-01-02
9.100012.76009.100012.6000+9.565%2051,030-57.143%
2025-12-19
11.500011.500011.500011.5000+20.672%50878-53.043%
2025-12-18
9.53009.53009.53009.5300+5.889%50845-43.337%
2025-12-16
11.200011.20009.00009.00000.000%102795-40.000%
2025-12-12
9.00009.00009.00009.0000-23.339%1695-40.000%
2025-12-11
11.740011.740011.740011.7400+4.356%1695-54.003%
2025-12-04
11.640011.640011.250011.2500-2.174%7694-52.000%
2025-12-03
11.000011.500011.000011.5000+9.838%115695-53.043%
2025-12-02
10.470010.470010.470010.4700+5.758%10580-48.424%
2025-12-01
9.90009.90009.90009.9000-2.941%1570-45.455%
2025-11-28
10.000010.200010.000010.2000+32.124%200570-47.059%
2025-11-21
7.70007.72007.70007.7200-11.771%5409-30.052%
2025-11-20
8.75008.75008.75008.7500-3.846%3404-38.286%
2025-11-18
8.90009.16008.90009.1000-9.000%4404-40.659%
2025-11-14
9.330010.00009.330010.0000+4.603%4401-46.000%
2025-11-13
10.480010.48009.56009.5600-20.333%15399-43.515%
2025-11-10
12.480012.480012.000012.0000+10.803%7404-55.000%
2025-11-06
10.820010.830010.820010.8300-15.391%5397-50.139%
2025-11-04
12.800012.800012.800012.8000-28.492%2392-57.813%
2025-10-30
17.900017.900017.900017.9000+4.434%3390-69.832%
2025-10-29
17.140017.140017.140017.1400+23.576%1387-68.495%
2025-10-28
15.280015.280013.500013.8700+27.248%51386-61.067%
2025-10-21
11.000011.000010.800010.9000-20.088%54410-50.459%
2025-10-17
14.500014.500013.640013.6400-24.222%18440-60.411%
2025-10-16
18.000018.000018.000018.0000+7.143%5422-70.000%
2025-10-15
18.700018.700016.750016.8000-6.250%20422-67.857%
2025-10-14
14.050017.920014.000017.9200+24.444%11407-69.866%
2025-10-10
13.990014.900013.990014.4000+4.956%45407-62.500%
2025-10-09
13.720013.720013.720013.7200+1.180%2395-60.641%
2025-10-08
13.560013.560013.560013.5600+3.511%2393-60.177%
2025-10-07
14.000014.000012.920013.1000-2.239%87326-58.779%
2025-10-06
13.250013.700013.250013.4000+6.349%4326-59.701%
2025-10-03
13.000013.000012.600012.6000+4.564%15322-57.143%
2025-09-29
13.060013.500012.050012.0500-3.368%20307-55.187%
2025-09-26
8.600012.47008.600012.4700-3.707%3297-56.696%
2025-09-25
10.100012.950010.100012.9500+2.129%18298-58.301%
2025-09-24
13.020013.020011.600012.6800+8.841%52285-57.413%
2025-09-23
13.000013.000011.650011.6500-2.673%7263-53.648%
2025-09-22
10.000012.100010.000011.9700+45.091%47257-54.887%
2025-09-16
8.25008.25008.25008.2500-5.714%15268-34.545%
2025-09-15
9.60009.60008.69008.7500+16.667%3253-38.286%
2025-09-10
9.15009.15007.50007.5000+4.167%3252-28.000%
2025-09-08
7.50007.50007.20007.2000+14.286%6251-25.000%
2025-09-02
6.30006.30006.30006.3000+1.613%1252-14.286%
2025-08-29
6.40006.40006.20006.2000-0.322%2251-12.903%
2025-08-28
6.22006.22006.22006.2200-4.308%1251-13.183%
2025-08-26
6.00006.50006.00006.5000+26.953%6251-16.923%
2025-08-19
5.12005.12005.12005.1200-3.396%3250+5.469%
2025-08-12
5.30005.30005.30005.3000-11.667%1247+1.887%
2025-08-05
6.00006.00006.00006.0000+25.000%1246-10.000%
2025-07-31
5.03005.03004.80004.8000-20.000%3246+12.500%
2025-07-28
6.00006.20006.00006.0000-6.832%10243-10.000%
2025-07-17
6.44006.44006.44006.4400+7.333%1233-16.149%
2025-07-16
6.00006.00006.00006.0000+12.150%1232-10.000%
2025-07-15
5.35005.35005.35005.3500+13.830%4231+0.935%
2025-07-14
4.70004.70004.70004.7000-18.685%1227+14.894%
2025-06-25
5.78005.78005.78005.7800+5.091%10228-6.574%
2025-06-20
5.80005.80005.50005.5000+10.000%10218-1.818%
2025-06-09
5.00005.00005.00005.0000+66.667%200213+8.000%
2025-05-30
3.00003.00003.00003.0000-14.773%24413+80.000%
2025-05-29
3.52003.52003.52003.5200+10.000%2425+53.409%
2025-05-23
3.00003.20003.00003.2000+33.333%10420+68.750%
2025-05-07
2.50002.50002.40002.4000+6.195%2420+125.000%
2025-05-02
2.26002.26002.26002.2600+61.429%2420+138.938%
2025-04-16
1.40001.40001.40001.4000-6.667%1420+285.714%
2025-04-11
1.50001.50001.50001.5000+50.000%2419+260.000%
2025-04-08
1.32001.32001.00001.0000-41.176%3418+440.000%
2025-04-01
1.70001.70001.70001.7000+25.926%1419+217.647%
2025-03-28
1.50001.50001.35001.3500-28.947%6419+300.000%
2025-03-26
1.90001.90001.90001.90000.000%1419+184.211%
2025-03-25
1.91001.91001.90001.9000-11.628%352420+184.211%
2025-03-13
2.15002.15002.15002.1500+2.381%28711+151.163%
2025-03-11
2.10002.10002.10002.10000.000%1711+157.143%
2025-03-04
2.05002.17001.90002.1000+33.758%23710+157.143%
2025-03-03
2.20002.20001.57001.5700-39.615%215710+243.949%
2025-02-27
2.60002.60002.60002.60000.000%1496+107.692%
2025-02-26
2.60002.60002.60002.6000+10.638%1496+107.692%
2025-02-25
2.35002.35002.35002.3500-14.545%1495+129.787%
2025-02-21
2.75002.75002.75002.7500-23.611%30495+96.364%
2025-02-20
3.60003.60003.60003.6000+14.286%1506+50.000%
2025-02-19
3.30003.30003.00003.1500-7.353%98505+71.429%
2025-02-18
3.40003.40003.40003.4000+4.615%40407+58.824%
2025-02-14
3.25003.25003.25003.2500-12.162%2366+66.154%
2025-02-13
3.70003.70003.70003.7000-2.887%1365+45.946%
2025-02-11
4.00004.00003.81003.8100-11.395%10365+41.732%
2025-02-10
4.35004.35004.30004.3000+2.381%20355+25.581%
2025-02-07
4.20004.20004.20004.2000+3.704%2335+28.571%
2025-02-06
4.05004.05004.05004.0500-7.955%5334+33.333%
2025-02-05
5.00005.00004.40004.4000+11.675%60329+22.727%
2025-01-28
3.94003.94003.94003.9400-28.364%2269+37.056%
2025-01-24
5.50005.50005.50005.5000+27.907%38267-1.818%
2025-01-16
4.30004.30004.30004.3000+2.381%1248+25.581%
2025-01-13
4.20004.20004.20004.2000-7.692%1247+28.571%
2025-01-10
4.55004.55004.55004.5500-17.273%2247+18.681%
2025-01-06
5.50005.50005.50005.5000+14.583%1246-1.818%
2025-01-02
4.80004.80004.80004.8000+0.418%1246+12.500%
2024-12-24
4.78004.78004.78004.7800-13.091%10236+12.971%
2024-12-17
5.70005.70005.50005.5000-9.836%2236-1.818%
2024-12-16
6.10006.10006.10006.1000-8.683%1233-11.475%
2024-12-12
6.68006.68006.68006.6800-4.571%15233-19.162%
2024-12-03
7.85007.85007.00007.0000-9.794%2218-22.857%
2024-11-27
7.76007.76007.76007.7600-3.000%5212-30.412%
2024-11-25
8.00008.00008.00008.0000+14.286%1212-32.500%
2024-11-15
7.00007.00007.00007.0000-1.408%6211-22.857%
2024-11-14
7.30007.30007.10007.1000-4.054%18208-23.944%
2024-11-12
7.35007.40007.35007.4000-3.268%2190-27.027%
2024-11-11
7.80007.80007.65007.6500-7.831%3188-29.412%
2024-11-07
8.30008.30008.30008.3000+12.162%5185-34.940%
2024-11-04
7.40007.40007.40007.4000-9.202%1180-27.027%
2024-11-01
8.15008.15008.15008.1500-14.211%2179-33.742%
2024-10-25
12.000012.00009.50009.5000-2.062%12178-43.158%
2024-10-24
9.70009.70009.70009.7000-8.057%1172-44.330%
2024-10-17
11.600011.600010.550010.5500+29.448%2171-48.815%
2024-10-01
8.00008.15008.00008.1500-4.118%160170-33.742%
2024-09-26
8.50008.50008.50008.50000.000%610-36.471%
2024-09-25
8.50008.50008.50008.5000+12.434%24-36.471%
2024-09-23
7.05007.56007.05007.5600+13.684%23-28.571%
2024-09-20
6.65006.65006.65006.65000.000%21-18.797%


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