Dark

URNM20270115C70
URNM Jan 15 2027 70.00 Call (URNM270115C00070000)
option OPRA

EOD

Aug 31, 2026

2.67-27.838%(-1.03)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.6700	2.6700	2.6700	2.6700	-27.838%	25	524	0.000%
2026-08-28	3.7000	3.7000	3.7000	3.7000	-17.778%	15	499	-27.838%
2026-08-27	4.1000	4.5000	3.9600	4.5000	+9.223%	32	484	-40.667%
2026-08-26	4.5400	4.5400	4.1200	4.1200	+19.420%	31	468	-35.194%
2026-08-24	3.2000	3.4500	3.2000	3.4500	+10.224%	34	567	-22.609%
2026-08-21	2.8000	3.1300	2.8000	3.1300	+39.111%	107	568	-14.696%
2026-08-19	2.3000	2.3000	2.2500	2.2500	+12.500%	2	478	+18.667%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-4.762%	2	481	+33.500%
2026-08-13	2.1000	2.1000	2.1000	2.1000	-27.586%	1	479	+27.143%
2026-08-12	2.9000	2.9000	2.9000	2.9000	+11.538%	1	480	-7.931%
2026-08-10	2.6000	2.6000	2.6000	2.6000	-7.143%	1	480	+2.692%
2026-08-07	2.8000	2.8000	2.8000	2.8000	+22.807%	6	479	-4.643%
2026-08-06	2.3000	2.3000	2.2800	2.2800	+8.571%	3	473	+17.105%
2026-08-05	2.1700	2.2000	2.1000	2.1000	-4.545%	8	473	+27.143%
2026-08-04	2.0000	2.2000	2.0000	2.2000	+22.222%	2	500	+21.364%
2026-08-03	1.7500	1.9000	1.7500	1.8000	+16.129%	150	499	+48.333%
2026-07-31	1.5500	1.5500	1.5500	1.5500	-13.889%	3	582	+72.258%
2026-07-30	1.7000	1.8000	1.6500	1.8000	+12.500%	6	585	+48.333%
2026-07-29	1.5000	1.6000	1.5000	1.6000	+4.575%	5	588	+66.875%
2026-07-28	1.5300	1.5300	1.5300	1.5300	-23.881%	1	588	+74.510%
2026-07-24	2.0100	2.0100	2.0100	2.0100	-12.609%	1	587	+32.836%
2026-07-23	2.3000	2.3000	2.3000	2.3000	-4.167%	1	587	+16.087%
2026-07-22	2.3500	2.4300	2.3000	2.4000	+14.286%	28	587	+11.250%
2026-07-21	2.0000	2.1000	1.9100	2.1000	+11.702%	4	578	+27.143%
2026-07-20	1.8300	1.8800	1.8300	1.8800	-1.571%	4	578	+42.021%
2026-07-17	1.9100	1.9100	1.9100	1.9100	-18.723%	1	578	+39.791%
2026-07-15	2.3500	2.3500	2.3500	2.3500	-11.321%	1	578	+13.617%
2026-07-14	2.6500	2.6500	2.6500	2.6500	+1.923%	1	579	+0.755%
2026-07-08	2.7500	2.7500	2.5000	2.6000	-2.985%	5	581	+2.692%
2026-07-07	2.6800	2.6800	2.6800	2.6800	-23.429%	1	581	-0.373%
2026-07-06	3.4100	3.5000	3.4100	3.5000	-0.850%	9	580	-23.714%
2026-07-02	3.5300	3.5300	3.5300	3.5300	+11.006%	1	580	-24.363%
2026-06-30	3.2000	3.2000	3.1800	3.1800	-9.143%	24	583	-16.038%
2026-06-26	3.6400	3.6400	3.5000	3.5000	-20.455%	3	592	-23.714%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-2.222%	1	591	-39.318%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-6.250%	80	591	-40.667%
2026-06-22	4.8000	4.8000	4.8000	4.8000	-19.056%	1	592	-44.375%
2026-06-17	5.9300	5.9300	5.9300	5.9300	+4.401%	1	592	-54.975%
2026-06-16	5.6800	5.6800	5.6800	5.6800	-6.885%	10	592	-52.993%
2026-06-15	4.9000	6.1000	4.9000	6.1000	+33.772%	156	429	-56.230%
2026-06-12	4.2300	4.5600	4.2300	4.5600	+1.333%	17	429	-41.447%
2026-06-10	4.0500	4.5000	4.0500	4.5000	-25.000%	2	429	-40.667%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-21.260%	30	430	-55.500%
2026-06-04	7.4900	7.6200	7.4900	7.6200	-2.308%	8	409	-64.961%
2026-06-01	7.7700	7.8000	7.7700	7.8000	+1.299%	2	401	-65.769%
2026-05-26	7.5000	7.8000	7.5000	7.7000	+32.759%	13	400	-65.325%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-18.310%	2	388	-53.966%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-5.333%	1	388	-62.394%
2026-05-15	8.3000	8.3000	7.5000	7.5000	-17.035%	3	388	-64.400%
2026-05-14	9.0400	9.0400	9.0400	9.0400	-12.233%	1	386	-70.465%
2026-05-13	10.0000	10.3000	9.0000	10.3000	-1.905%	21	387	-74.078%
2026-05-12	9.9300	10.5000	9.7500	10.5000	-14.703%	16	387	-74.571%
2026-05-11	11.6300	12.3100	11.6200	12.3100	-5.308%	11	387	-78.310%
2026-05-07	12.5600	13.0000	12.5600	13.0000	+16.801%	2	376	-79.462%
2026-05-06	11.1000	11.1300	11.1000	11.1300	-5.277%	2	376	-76.011%
2026-05-01	11.7500	11.7500	11.7500	11.7500	+2.620%	3	375	-77.277%
2026-04-30	11.0300	11.4500	11.0300	11.4500	+10.415%	5	375	-76.681%
2026-04-29	10.3700	10.3700	10.3700	10.3700	-10.757%	1	376	-74.253%
2026-04-28	11.6200	11.6200	11.6200	11.6200	-17.647%	1	377	-77.022%
2026-04-23	14.1100	14.1100	14.1100	14.1100	+4.519%	1	376	-81.077%
2026-04-22	13.4000	13.5000	13.0000	13.5000	+8.000%	5	375	-80.222%
2026-04-21	13.6000	13.6000	12.5000	12.5000	-9.747%	2	377	-78.640%
2026-04-20	13.8500	13.8500	13.8500	13.8500	+1.095%	1	377	-80.722%
2026-04-17	14.0000	14.1000	13.6000	13.7000	-2.143%	9	376	-80.511%
2026-04-16	15.1000	15.1000	14.0000	14.0000	+12.000%	51	373	-80.929%
2026-04-14	12.5000	12.5000	12.5000	12.5000	+4.167%	50	373	-78.640%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+4.348%	6	340	-77.750%
2026-04-08	11.4500	11.5000	11.4500	11.5000	+18.557%	5	340	-76.783%
2026-04-07	9.6900	9.7000	9.6900	9.7000	+4.301%	4	335	-72.474%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+0.649%	1	332	-71.290%
2026-03-27	9.0000	9.7500	9.0000	9.2400	+2.895%	6	333	-71.104%
2026-03-24	8.6000	8.9800	8.6000	8.9800	-2.072%	6	338	-70.267%
2026-03-23	9.0500	9.1700	9.0500	9.1700	+10.482%	5	343	-70.883%
2026-03-20	8.9200	8.9200	8.3000	8.3000	-13.990%	41	343	-67.831%
2026-03-19	9.0000	9.6500	9.0000	9.6500	-13.839%	4	343	-72.332%
2026-03-18	10.8200	11.2000	10.8200	11.2000	-15.216%	7	344	-76.161%
2026-03-13	13.2100	13.2100	13.2100	13.2100	-12.168%	5	344	-79.788%
2026-03-10	13.9000	15.1000	13.9000	15.0400	+29.655%	13	340	-82.247%
2026-03-09	11.2000	12.0000	11.2000	11.6000	-10.078%	17	349	-76.983%
2026-03-06	12.9000	12.9000	12.9000	12.9000	-8.185%	10	341	-79.302%
2026-03-05	14.0500	14.0500	14.0500	14.0500	-4.422%	1	331	-80.996%
2026-03-03	14.7000	14.7000	14.7000	14.7000	-11.976%	50	331	-81.837%
2026-03-02	16.7000	16.7000	16.7000	16.7000	+1.829%	3	281	-84.012%
2026-02-23	17.0000	17.0000	16.4000	16.4000	-4.094%	2	281	-83.720%
2026-02-20	17.1000	17.1000	17.1000	17.1000	+6.211%	1	281	-84.386%
2026-02-19	16.1000	16.1000	16.1000	16.1000	+2.482%	1	282	-83.416%
2026-02-18	15.6000	15.7100	15.6000	15.7100	+25.680%	21	281	-83.004%
2026-02-17	13.0300	13.0300	12.5000	12.5000	-13.793%	2	261	-78.640%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-13.174%	2	263	-81.586%
2026-02-11	16.7000	16.7000	16.7000	16.7000	+3.086%	1	263	-84.012%
2026-02-09	15.1000	17.0000	15.1000	16.2000	+15.714%	4	263	-83.519%
2026-02-06	13.7500	14.0000	13.7500	14.0000	+10.063%	9	262	-80.929%
2026-02-05	15.1000	15.1000	12.7200	12.7200	-19.646%	6	259	-79.009%
2026-02-04	17.3000	17.3000	14.5000	15.8300	-15.348%	40	258	-83.133%
2026-02-03	18.7000	18.7000	18.7000	18.7000	+13.196%	2	252	-85.722%
2026-02-02	17.1000	17.7000	16.5200	16.5200	-16.566%	12	252	-83.838%
2026-01-30	21.4000	21.4800	19.8000	19.8000	-15.385%	5	245	-86.515%
2026-01-29	24.9200	24.9200	20.1700	23.4000	-5.759%	27	248	-88.590%
2026-01-28	23.4000	24.8300	23.4000	24.8300	+30.684%	8	235	-89.247%
2026-01-27	19.0000	19.0000	19.0000	19.0000	+7.345%	1	233	-85.947%
2026-01-26	18.1600	18.5000	17.7000	17.7000	-7.813%	9	233	-84.915%
2026-01-23	19.2000	19.2000	19.2000	19.2000	+1.857%	1	230	-86.094%
2026-01-22	18.8500	18.8500	18.8500	18.8500	+9.593%	2	230	-85.836%
2026-01-21	17.6000	17.6000	17.2000	17.2000	+10.968%	4	232	-84.477%
2026-01-20	16.0000	16.3800	15.5000	15.5000	+7.639%	18	230	-82.774%
2026-01-16	15.5000	15.5000	14.4000	14.4000	+2.128%	22	201	-81.458%
2026-01-15	13.6400	14.7000	13.6400	14.1000	+2.174%	21	201	-81.064%
2026-01-14	13.1000	13.8000	13.1000	13.8000	+11.022%	4	201	-80.652%
2026-01-13	12.4300	12.4300	12.4300	12.4300	-1.349%	1	200	-78.520%
2026-01-12	11.3000	12.6000	11.2000	12.6000	+14.859%	22	199	-78.810%
2026-01-09	12.5000	12.5000	10.9700	10.9700	-4.692%	6	199	-75.661%
2026-01-07	11.5100	11.5100	11.5100	11.5100	+8.075%	1	197	-76.803%
2026-01-06	10.9500	10.9500	10.6500	10.6500	+1.429%	6	197	-74.930%
2026-01-05	10.3000	10.5000	10.3000	10.5000	+40.000%	12	180	-74.571%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-7.522%	5	180	-64.400%
2025-12-23	8.5000	8.5000	8.1100	8.1100	+8.133%	4	180	-67.078%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-9.091%	55	176	-64.400%
2025-12-09	8.2500	8.2500	8.2500	8.2500	-5.714%	10	186	-67.636%
2025-12-05	8.7500	8.7500	8.7500	8.7500	+4.167%	45	176	-69.486%
2025-12-04	8.1600	8.4000	8.1600	8.4000	+52.727%	6	131	-68.214%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-3.509%	1	127	-51.455%
2025-11-21	5.0000	5.7000	5.0000	5.7000	-6.863%	2	127	-53.158%
2025-11-20	8.0000	8.0000	6.1200	6.1200	-16.164%	2	125	-56.373%
2025-11-19	7.2100	7.3000	7.2100	7.3000	+0.551%	20	125	-63.425%
2025-11-14	7.2600	7.2600	7.2600	7.2600	-16.263%	1	105	-63.223%
2025-11-12	8.6700	8.6700	8.6700	8.6700	+84.468%	1	105	-69.204%
2025-11-07	7.2000	7.2000	4.7000	4.7000	-28.788%	4	104	-43.191%
2025-11-06	6.6000	6.6000	6.6000	6.6000	-13.158%	1	107	-59.545%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-29.954%	4	108	-64.868%
2025-11-03	11.2100	11.2100	10.7500	10.8500	-9.583%	4	106	-75.392%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-9.366%	2	106	-77.750%
2025-10-30	12.5000	13.2400	12.5000	13.2400	+4.088%	2	106	-79.834%
2025-10-29	12.7200	12.7200	12.7200	12.7200	+7.342%	1	104	-79.009%
2025-10-28	10.6400	13.5000	10.6400	11.8500	+36.207%	53	103	-77.468%
2025-10-21	8.7000	8.7000	8.7000	8.7000	+8.750%	1	53	-69.310%
2025-10-17	8.5000	8.5000	8.0000	8.0000	-37.500%	4	52	-66.625%
2025-10-16	13.6100	13.6100	12.8000	12.8000	+2.400%	3	52	-79.141%
2025-10-15	15.6000	15.6000	12.5000	12.5000	-7.407%	7	51	-78.640%
2025-10-14	12.0000	13.5000	12.0000	13.5000	+58.824%	6	44	-80.222%
2025-10-09	9.5800	9.5800	8.5000	8.5000	-13.706%	5	42	-68.588%
2025-10-07	9.8500	9.8500	9.8500	9.8500	+2.604%	5	37	-72.893%
2025-10-06	9.6000	9.6000	9.6000	9.6000	+9.714%	1	37	-72.188%
2025-10-01	8.7500	8.7500	8.7500	8.7500	-10.896%	1	36	-69.486%
2025-09-26	9.8200	9.8200	9.8200	9.8200	+23.990%	2	35	-72.811%
2025-09-25	8.9000	8.9000	7.9200	7.9200	-6.272%	2	37	-66.288%
2025-09-23	8.8800	8.8800	8.4500	8.4500	+62.500%	4	35	-68.402%
2025-09-09	5.2000	5.2000	5.2000	5.2000	+4.000%	1	31	-48.654%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+20.482%	3	31	-46.600%
2025-08-26	4.1200	4.1500	4.1200	4.1500	+38.333%	3	28	-35.663%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-32.280%	1	26	-11.000%
2025-07-24	4.4300	4.4300	4.4300	4.4300	+8.049%	1	25	-39.729%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+10.811%	2	24	-34.878%
2025-07-15	3.7000	3.7000	3.7000	3.7000	+10.448%	2	24	-27.838%
2025-06-13	3.3500	3.3500	3.3500	3.3500	+6,600.000%	4	24	-20.299%
2025-04-23	0.0500	0.0500	0.0500	0.0500	-93.333%	1	22	+5,240.000%
2025-04-08	0.7500	0.7500	0.7500	0.7500	-38.017%	4	23	+256.000%
2025-03-04	1.2100	1.2100	1.2100	1.2100	-59.667%	1	23	+120.661%
2025-01-29	3.0000	3.0000	3.0000	3.0000	+7.143%	1	23	-11.000%
2025-01-28	2.8000	2.8000	2.8000	2.8000	-35.927%	3	22	-4.643%
2025-01-22	4.3700	4.3700	4.3700	4.3700	+50.690%	1	19	-38.902%
2025-01-08	2.9000	2.9000	2.9000	2.9000	-6.752%	1	19	-7.931%
2025-01-03	3.1100	3.1100	3.1100	3.1100	+24.400%	10	19	-14.148%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-43.182%	1	14	+6.800%
2024-12-16	4.4000	4.4000	4.4000	4.4000	-16.981%	2	12	-39.318%
2024-11-04	5.3000	5.3000	5.3000	5.3000	-33.750%	9	12	-49.623%
2024-10-18	8.0000	8.0000	8.0000	8.0000	-2.795%	2	4	-66.625%
2024-10-17	8.2500	8.5200	8.2300	8.2300	0.000%	3	3	-67.558%

.dark-mode .pZ5YFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZ5YFf{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C70URNM Jan 15 2027 70.00 Call (URNM270115C00070000)option OPRA

URNM20270115C70
URNM Jan 15 2027 70.00 Call (URNM270115C00070000)
option OPRA