Dark

URNM20270115C65
URNM Jan 15 2027 65.00 Call (URNM270115C00065000)
option OPRA

EOD

Aug 31, 2026

3.70-5.128%(-0.20)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.7000	3.7000	3.7000	3.7000	-5.128%	100	7,211	0.000%
2026-08-28	4.3100	4.3500	3.7500	3.9000	-32.759%	62	7,111	-5.128%
2026-08-27	5.8000	5.8000	5.8000	5.8000	0.000%	15	7,095	-36.207%
2026-08-26	6.6000	6.6000	5.6500	5.8000	-1.695%	160	7,080	-36.207%
2026-08-25	5.5000	5.9000	5.5000	5.9000	+27.155%	63	6,979	-37.288%
2026-08-24	4.6500	4.8000	4.4000	4.6400	+3.111%	64	6,978	-20.259%
2026-08-21	3.9000	4.5000	3.9000	4.5000	+73.077%	4	6,957	-17.778%
2026-08-20	2.6000	2.6000	2.6000	2.6000	-18.750%	5	6,956	+42.308%
2026-08-19	3.3000	3.4000	3.2000	3.2000	+6.667%	5	6,956	+15.625%
2026-08-18	3.0000	3.0000	3.0000	3.0000	-14.286%	8	6,964	+23.333%
2026-08-17	3.3000	3.5000	3.3000	3.5000	-1.408%	11	6,964	+5.714%
2026-08-13	3.5500	3.5500	3.5500	3.5500	+7.576%	2	6,954	+4.225%
2026-08-12	4.0200	4.0200	3.3000	3.3000	-5.714%	55	6,952	+12.121%
2026-08-10	4.0000	4.0000	3.5000	3.5000	-3.581%	6	6,952	+5.714%
2026-08-07	3.6400	3.6400	3.6300	3.6300	+18.627%	4	6,949	+1.928%
2026-08-06	3.0500	3.0600	3.0500	3.0600	+36.000%	2	6,945	+20.915%
2026-07-31	2.1000	2.3300	2.0500	2.2500	+4.651%	252	7,000	+64.444%
2026-07-30	2.1800	2.1900	2.1500	2.1500	-8.511%	10	7,033	+72.093%
2026-07-28	2.3300	2.3500	2.3300	2.3500	-3.689%	9	7,059	+57.447%
2026-07-27	2.8000	2.8000	2.4300	2.4400	-9.963%	12	7,061	+51.639%
2026-07-24	2.7100	2.7100	2.7100	2.7100	+32.195%	30	7,059	+36.531%
2026-07-20	2.0500	2.0500	2.0500	2.0500	-21.756%	15	7,059	+80.488%
2026-07-16	2.7700	2.7700	2.5000	2.6200	-27.222%	14	7,059	+41.221%
2026-07-14	3.6000	3.6000	3.6000	3.6000	+9.091%	5	7,060	+2.778%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-21.801%	1	7,060	+12.121%
2026-07-10	4.2200	4.2200	4.2200	4.2200	+7.928%	4	7,061	-12.322%
2026-07-09	3.9200	4.0000	3.8000	3.9100	-16.453%	320	7,061	-5.371%
2026-07-06	4.2500	4.6800	4.2500	4.6800	+17.000%	11	6,997	-20.940%
2026-07-02	4.9000	4.9000	4.0000	4.0000	-2.200%	16	6,987	-7.500%
2026-07-01	4.2000	4.2000	4.0900	4.0900	+2.250%	6	6,987	-9.535%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-22.780%	40	6,981	-7.500%
2026-06-25	5.1200	5.2700	5.1200	5.1800	+0.583%	12	6,981	-28.571%
2026-06-24	5.1500	5.1500	5.1500	5.1500	-18.254%	1	6,980	-28.155%
2026-06-22	6.4000	6.4000	6.3000	6.3000	-5.263%	5	6,980	-41.270%
2026-06-18	6.9000	6.9000	6.6500	6.6500	+10.833%	20	6,956	-44.361%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+22.449%	1	6,956	-38.333%
2026-06-10	4.9500	5.1600	4.9000	4.9000	-23.913%	12	6,956	-24.490%
2026-06-09	6.4400	6.4400	6.4400	6.4400	+0.625%	10	6,956	-42.547%
2026-06-08	6.7200	6.9000	6.4000	6.4000	-30.811%	27	6,956	-42.188%
2026-06-04	9.3000	9.3000	9.2500	9.2500	-1.596%	2	6,965	-60.000%
2026-06-03	10.8400	11.4000	9.3000	9.4000	-6.468%	60	6,969	-60.638%
2026-06-02	10.0500	10.0500	10.0500	10.0500	+1.515%	10	6,980	-63.184%
2026-06-01	9.2000	9.9000	8.6500	9.9000	+4.211%	7	6,990	-62.626%
2026-05-29	9.3000	9.5000	9.3000	9.5000	-3.061%	4	6,990	-61.053%
2026-05-28	9.0100	9.8000	8.9800	9.8000	+6.522%	80	7,011	-62.245%
2026-05-27	9.2000	9.2000	9.2000	9.2000	+14.002%	1	7,022	-59.783%
2026-05-21	8.0700	8.0700	8.0700	8.0700	-6.163%	1	7,023	-54.151%
2026-05-18	8.8000	8.8700	8.4900	8.6000	-19.249%	365	7,023	-56.977%
2026-05-14	10.6600	10.6700	10.4400	10.6500	+0.472%	10	7,171	-65.258%
2026-05-13	11.2300	11.2500	10.6000	10.6000	-16.338%	3	7,161	-65.094%
2026-05-12	12.7200	12.7200	11.4000	12.6700	-11.399%	14	7,161	-70.797%
2026-05-11	13.9800	14.3000	13.9800	14.3000	+14.583%	6	7,161	-74.126%
2026-05-08	12.7200	12.7200	12.4300	12.4800	-8.370%	25	7,153	-70.353%
2026-05-07	13.4900	13.6400	13.4900	13.6200	+12.562%	25	7,130	-72.834%
2026-05-06	12.1000	12.1000	12.1000	12.1000	-2.811%	1	7,111	-69.421%
2026-05-05	13.2000	13.2000	12.4500	12.4500	+0.403%	22	7,111	-70.281%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-14.483%	1	7,089	-70.161%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-4.037%	1	7,090	-74.483%
2026-04-22	15.1000	15.1100	15.1000	15.1100	-0.396%	11	7,090	-75.513%
2026-04-21	15.1700	15.1700	15.1700	15.1700	-8.669%	1	7,082	-75.610%
2026-04-20	15.2000	16.6100	15.2000	16.6100	+2.531%	6	7,082	-77.724%
2026-04-16	16.2000	16.2000	16.2000	16.2000	+5.127%	3	7,079	-77.160%
2026-04-15	15.0000	15.4100	15.0000	15.4100	+9.680%	21	7,076	-75.990%
2026-04-14	14.3000	14.3000	14.0000	14.0500	+2.555%	3	7,086	-73.665%
2026-04-13	12.8000	13.7000	12.8000	13.7000	+6.366%	12	7,084	-72.993%
2026-04-10	13.8700	13.8700	12.8800	12.8800	-2.424%	8	7,084	-71.273%
2026-04-09	12.8500	13.2000	12.8000	13.2000	+1.538%	5	7,084	-71.970%
2026-04-08	13.8000	13.8000	12.9900	13.0000	+19.266%	17	7,084	-71.538%
2026-04-07	10.9000	10.9000	10.9000	10.9000	-9.917%	1	7,091	-66.055%
2026-04-06	12.0000	12.1500	12.0000	12.1000	-5.469%	4	7,091	-69.421%
2026-04-02	11.1200	12.8000	11.1200	12.8000	-3.904%	3	7,094	-71.094%
2026-04-01	13.6000	13.6000	13.3200	13.3200	+11.000%	20	7,094	-72.222%
2026-03-31	12.0000	12.0000	11.5800	12.0000	+23.077%	3	7,084	-69.167%
2026-03-30	10.7400	10.7400	9.7500	9.7500	-11.364%	7	7,083	-62.051%
2026-03-27	10.8600	11.2200	10.8600	11.0000	+2.804%	3	7,087	-66.364%
2026-03-26	10.7000	10.7000	10.7000	10.7000	-17.054%	10	7,088	-65.421%
2026-03-25	12.9000	12.9000	12.9000	12.9000	+34.375%	6	7,099	-71.318%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-11.111%	20	7,105	-61.458%
2026-03-23	10.6200	11.2000	10.6200	10.8000	+8.000%	27	7,113	-65.741%
2026-03-20	10.3600	10.5000	9.7400	10.0000	-11.661%	133	7,137	-63.000%
2026-03-19	10.3000	11.4300	10.3000	11.3200	-7.893%	21	7,193	-67.314%
2026-03-18	12.5000	13.0000	12.1400	12.2900	-9.765%	321	7,384	-69.894%
2026-03-17	13.9500	13.9500	13.3000	13.6200	+3.969%	663	7,488	-72.834%
2026-03-16	13.1000	13.2000	13.1000	13.1000	-6.026%	27	7,674	-71.756%
2026-03-13	13.9400	13.9400	13.9400	13.9400	-12.217%	2	7,674	-73.458%
2026-03-12	15.2500	15.8800	15.2500	15.8800	0.000%	2	7,672	-76.700%
2026-03-11	15.8800	15.8800	15.8800	15.8800	-10.282%	20	7,672	-76.700%
2026-03-10	17.7000	17.7000	17.7000	17.7000	+18.000%	20	7,652	-79.096%
2026-03-09	13.5000	15.0000	13.5000	15.0000	+7.143%	6	7,633	-75.333%
2026-03-06	15.0000	15.0000	14.0000	14.0000	-9.677%	9	7,636	-73.571%
2026-03-05	15.4100	15.5000	15.4100	15.5000	-26.226%	11	7,637	-76.129%
2026-03-02	19.4000	21.3800	18.7000	21.0100	+19.920%	243	7,627	-82.389%
2026-02-26	18.1000	18.1000	17.5200	17.5200	-14.537%	3	7,388	-78.881%
2026-02-25	20.5000	20.5000	20.5000	20.5000	+2.500%	1	7,391	-81.951%
2026-02-24	20.0000	20.0000	20.0000	20.0000	+2.881%	1	7,391	-81.500%
2026-02-23	18.8600	19.4400	18.8600	19.4400	+2.316%	22	7,391	-80.967%
2026-02-20	19.8700	19.8700	18.8300	19.0000	-0.262%	4	7,412	-80.526%
2026-02-19	17.5000	19.0500	17.5000	19.0500	+15.455%	3	7,412	-80.577%
2026-02-13	16.6600	16.9000	16.5000	16.5000	0.000%	5	7,413	-77.576%
2026-02-12	16.6100	16.6100	16.5000	16.5000	-9.836%	2	7,413	-77.576%
2026-02-10	19.3200	19.3200	18.2500	18.3000	-7.107%	22	7,415	-79.781%
2026-02-09	18.7000	19.7000	18.5100	19.7000	+20.859%	16	7,396	-81.218%
2026-02-06	16.1000	16.5000	15.4000	16.3000	+8.306%	173	7,387	-77.301%
2026-02-05	16.0000	16.0000	15.0500	15.0500	-14.000%	54	7,232	-75.415%
2026-02-04	18.5000	18.5000	16.5000	17.5000	-19.725%	8	7,227	-78.857%
2026-02-03	21.7300	21.8000	21.7300	21.8000	+14.136%	2	7,223	-83.028%
2026-02-02	21.2600	21.2600	18.9000	19.1000	-7.685%	6	7,224	-80.628%
2026-01-30	25.5800	25.5800	20.6900	20.6900	-20.054%	403	7,219	-82.117%
2026-01-29	27.1000	27.2500	24.0000	25.8800	-0.767%	601	7,113	-85.703%
2026-01-28	24.7600	26.2000	24.5200	26.0800	+18.815%	100	7,335	-85.813%
2026-01-27	19.5000	21.9600	19.5000	21.9500	+9.750%	378	7,245	-83.144%
2026-01-26	23.1100	24.7000	19.5000	20.0000	-7.407%	7,333	6,950	-81.500%
2026-01-23	21.8500	22.4000	21.6000	21.6000	+2.710%	83	7,913	-82.870%
2026-01-22	20.2000	21.7000	20.2000	21.0300	+10.684%	348	7,836	-82.406%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+2.426%	1	7,503	-80.526%
2026-01-20	18.3000	19.2000	18.1000	18.5500	+13.110%	140	7,504	-80.054%
2026-01-16	16.8500	17.0900	16.4000	16.4000	+3.601%	17	7,390	-77.439%
2026-01-15	16.1000	16.1000	15.8300	15.8300	+0.190%	21	7,390	-76.627%
2026-01-14	13.1200	16.2000	13.1200	15.8000	+14.493%	20	7,387	-76.582%
2026-01-13	14.4400	14.4400	13.6500	13.8000	-4.893%	3	7,369	-73.188%
2026-01-12	13.8000	14.9000	13.1000	14.5100	+7.881%	128	7,370	-74.500%
2026-01-09	13.9200	14.5100	12.8800	13.4500	+7.945%	7,095	7,248	-72.491%
2026-01-08	12.2000	12.4600	12.2000	12.4600	+1.301%	10	246	-70.305%
2026-01-07	12.3000	12.3000	12.3000	12.3000	+0.408%	10	251	-69.919%
2026-01-06	12.5300	12.5300	12.2500	12.2500	+2.083%	3	251	-69.796%
2026-01-05	11.2200	12.0000	11.2200	12.0000	+34.983%	45	228	-69.167%
2026-01-02	10.4000	10.4000	8.8900	8.8900	+7.108%	16	228	-58.380%
2025-12-30	9.5000	9.5000	8.1300	8.3000	-2.468%	3	227	-55.422%
2025-12-29	8.9000	8.9000	8.5100	8.5100	-7.600%	2	225	-56.522%
2025-12-23	9.6000	9.6000	9.2100	9.2100	-0.325%	22	223	-59.826%
2025-12-19	9.2400	9.2400	9.2400	9.2400	+15.500%	1	221	-59.957%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-7.621%	1	221	-53.750%
2025-12-12	10.0600	10.1000	8.6600	8.6600	-4.730%	11	220	-57.275%
2025-12-11	9.0900	9.0900	9.0900	9.0900	-9.100%	1	213	-59.296%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+12.233%	1	212	-63.000%
2025-12-09	8.9100	8.9100	8.9100	8.9100	-6.112%	2	211	-58.474%
2025-12-03	9.4900	9.4900	9.4900	9.4900	+33.662%	2	211	-61.012%
2025-11-24	7.1000	7.1000	7.1000	7.1000	+10.938%	1	210	-47.887%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-14.667%	1	209	-42.188%
2025-11-14	7.5000	7.5000	7.5000	7.5000	-15.730%	6	208	-50.667%
2025-11-13	8.9000	8.9000	8.9000	8.9000	-1.111%	3	211	-58.427%
2025-11-06	9.2500	9.2500	9.0000	9.0000	-13.462%	15	211	-58.889%
2025-11-05	10.4000	10.4000	10.4000	10.4000	-13.333%	15	202	-64.423%
2025-11-03	12.0000	12.6000	12.0000	12.0000	-11.765%	9	211	-69.167%
2025-10-31	15.5000	15.5000	13.3200	13.6000	-5.882%	20	211	-72.794%
2025-10-30	13.3000	14.4500	13.3000	14.4500	+1.761%	5	208	-74.394%
2025-10-29	13.9000	14.3800	13.9000	14.2000	+1.429%	7	207	-73.944%
2025-10-28	12.8000	14.0000	12.8000	14.0000	+35.135%	5	207	-73.571%
2025-10-22	10.3400	10.3600	10.3400	10.3600	+10.213%	14	204	-64.286%
2025-10-21	9.4300	10.0000	9.4000	9.4000	-17.544%	11	190	-60.638%
2025-10-17	12.1900	12.1900	11.4000	11.4000	-31.325%	8	185	-67.544%
2025-10-16	16.1000	16.6000	15.6000	16.6000	+15.679%	4	182	-77.711%
2025-10-15	16.5000	16.5000	13.9000	14.3500	-5.592%	11	182	-74.216%
2025-10-14	14.0000	15.5200	14.0000	15.2000	+16.564%	62	178	-75.658%
2025-10-13	13.0400	13.0400	13.0400	13.0400	+6.016%	20	183	-71.626%
2025-10-10	12.5000	12.6900	12.0000	12.3000	+9.723%	18	193	-69.919%
2025-10-09	11.2100	11.2100	11.2100	11.2100	-1.667%	2	184	-66.994%
2025-10-08	11.6000	12.0000	11.4000	11.4000	0.000%	19	185	-67.544%
2025-10-07	6.6000	11.4000	6.6000	11.4000	-2.146%	5	166	-67.544%
2025-10-06	12.0000	12.0000	11.6500	11.6500	+13.659%	5	166	-68.240%
2025-10-03	10.2500	10.2500	10.2500	10.2500	-5.443%	1	162	-63.902%
2025-10-02	10.8400	10.8400	10.8400	10.8400	+9.495%	15	161	-65.867%
2025-09-26	12.8000	12.8000	9.9000	9.9000	-5.714%	7	146	-62.626%
2025-09-25	10.7500	10.7500	10.5000	10.5000	+0.962%	2	145	-64.762%
2025-09-24	9.0000	11.5000	9.0000	10.4000	+4.000%	66	146	-64.423%
2025-09-23	10.0000	10.0000	10.0000	10.0000	0.000%	1	123	-63.000%
2025-09-22	8.5000	10.0000	8.5000	10.0000	+9.890%	49	123	-63.000%
2025-09-19	8.5000	9.1000	8.5000	9.1000	+41.304%	12	75	-59.341%
2025-09-18	6.4400	6.4400	6.4400	6.4400	-14.133%	1	63	-42.547%
2025-09-16	7.5000	7.5000	7.5000	7.5000	+15.385%	1	62	-50.667%
2025-09-15	6.5000	6.5000	6.5000	6.5000	-26.136%	1	61	-43.077%
2025-09-10	8.8000	8.8000	8.8000	8.8000	+66.038%	2	60	-57.955%
2025-09-02	5.3000	5.3000	5.3000	5.3000	+60.606%	1	58	-30.189%
2025-08-20	3.3000	3.3000	3.3000	3.3000	-19.903%	2	57	+12.121%
2025-08-19	4.1200	4.1200	4.1200	4.1200	-5.287%	3	57	-10.194%
2025-07-23	4.3500	4.3500	4.3500	4.3500	+69.261%	2	54	-14.943%
2025-06-02	2.5700	2.5700	2.5700	2.5700	+41.209%	20	52	+43.969%
2025-05-02	1.8200	1.8200	1.8200	1.8200	-19.111%	2	32	+103.297%
2025-02-21	2.2500	2.2500	2.2500	2.2500	-25.000%	10	31	+64.444%
2025-02-12	3.0000	3.0000	3.0000	3.0000	-24.623%	5	31	+23.333%
2025-01-15	3.9800	3.9800	3.9800	3.9800	-35.806%	1	31	-7.035%
2024-12-12	6.2000	6.2000	6.2000	6.2000	+7.452%	10	31	-40.323%
2024-12-10	5.7700	5.7700	5.7700	5.7700	-35.889%	20	21	-35.875%
2024-10-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-58.889%

.dark-mode .zqs8sR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqs8sR{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C65URNM Jan 15 2027 65.00 Call (URNM270115C00065000)option OPRA

URNM20270115C65
URNM Jan 15 2027 65.00 Call (URNM270115C00065000)
option OPRA