Dark

URNM20270115C75
URNM Jan 15 2027 75.00 Call (URNM270115C00075000)
option OPRA

EOD

Aug 31, 2026

1.81-1.630%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.8100	1.8100	1.8100	1.8100	-1.630%	1	889	0.000%
2026-08-28	2.1000	2.1000	1.8400	1.8400	-36.552%	2	889	-1.630%
2026-08-27	2.9000	2.9000	2.9000	2.9000	+0.694%	11	889	-37.586%
2026-08-26	3.5000	3.5000	2.8800	2.8800	-7.395%	12	879	-37.153%
2026-08-25	2.6900	3.1100	2.6700	3.1100	+34.632%	80	936	-41.801%
2026-08-24	2.4500	2.4500	2.3000	2.3100	+7.442%	3	859	-21.645%
2026-08-21	2.0000	2.1500	1.8900	2.1500	+53.571%	78	861	-15.814%
2026-08-20	1.4000	1.4000	1.4000	1.4000	-15.152%	10	852	+29.286%
2026-08-19	1.7000	1.7000	1.6500	1.6500	-10.326%	42	842	+9.697%
2026-08-17	2.0000	2.0000	1.8400	1.8400	-16.364%	3	800	-1.630%
2026-08-12	2.1000	2.2000	2.1000	2.2000	+7.317%	3	802	-17.727%
2026-08-11	2.0500	2.0500	2.0500	2.0500	+0.985%	5	804	-11.707%
2026-08-07	2.0300	2.0300	2.0300	2.0300	+29.299%	1	804	-10.837%
2026-08-05	1.5700	1.5700	1.5700	1.5700	+30.833%	1	804	+15.287%
2026-07-31	1.2500	1.2500	1.2000	1.2000	0.000%	8	805	+50.833%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+4.348%	16	798	+50.833%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-6.504%	1	782	+57.391%
2026-07-28	1.2300	1.2300	1.2300	1.2300	-28.070%	3	787	+47.154%
2026-07-24	1.4000	1.7100	1.4000	1.7100	-5.000%	3	784	+5.848%
2026-07-22	1.9000	1.9000	1.8000	1.8000	+37.405%	83	785	+0.556%
2026-07-20	1.4500	1.4500	1.3100	1.3100	-6.429%	7	717	+38.168%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-11.950%	1	716	+29.286%
2026-07-16	1.6700	1.6700	1.5900	1.5900	-32.340%	2	717	+13.836%
2026-07-10	2.3500	2.3500	2.3500	2.3500	+11.905%	1	718	-22.979%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-6.667%	1	719	-13.810%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-12.451%	3	719	-19.556%
2026-07-06	2.5700	2.5700	2.5700	2.5700	-1.908%	30	719	-29.572%
2026-07-01	2.6200	2.6200	2.6200	2.6200	+4.800%	1	721	-30.916%
2026-06-30	2.6000	2.6000	2.5000	2.5000	-18.033%	2	720	-27.600%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-29.885%	1	720	-40.656%
2026-06-17	4.3500	4.3500	4.3500	4.3500	-3.333%	1	720	-58.391%
2026-06-16	4.0000	4.5000	4.0000	4.5000	-2.174%	11	720	-59.778%
2026-06-15	4.6000	4.6000	4.6000	4.6000	+27.778%	1	721	-60.652%
2026-06-12	3.4000	3.6000	3.4000	3.6000	-2.703%	9	721	-49.722%
2026-06-11	3.0000	3.7000	3.0000	3.7000	+20.521%	12	721	-51.081%
2026-06-10	3.3400	3.3400	3.0500	3.0700	-28.605%	5	729	-41.042%
2026-06-09	4.3000	4.3000	4.3000	4.3000	0.000%	2	727	-57.907%
2026-06-08	4.3000	4.3000	4.3000	4.3000	+0.939%	2	725	-57.907%
2026-06-05	4.9000	4.9000	4.2600	4.2600	-46.076%	7	723	-57.512%
2026-06-02	7.6800	8.1000	7.6800	7.9000	+35.739%	14	734	-77.089%
2026-06-01	5.8500	5.8500	5.8200	5.8200	-8.346%	11	738	-68.900%
2026-05-27	6.3500	6.3500	6.3500	6.3500	0.000%	1	738	-71.496%
2026-05-26	6.3500	6.3500	6.3500	6.3500	+22.115%	1	737	-71.496%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-10.345%	1	736	-65.192%
2026-05-18	5.8500	5.8500	5.8000	5.8000	-12.121%	11	735	-68.793%
2026-05-15	6.8000	6.8000	6.6000	6.6000	-19.512%	3	735	-72.576%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-8.380%	1	722	-77.927%
2026-05-08	8.9900	8.9900	8.9500	8.9500	-16.199%	2	721	-79.777%
2026-05-07	10.6800	10.6800	10.6800	10.6800	+16.087%	1	719	-83.052%
2026-05-01	9.2000	9.2000	9.2000	9.2000	-3.665%	3	719	-80.326%
2026-04-30	9.5500	9.5500	9.5500	9.5500	+2.688%	1	719	-81.047%
2026-04-29	9.3000	9.3000	9.3000	9.3000	-4.615%	1	719	-80.538%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-8.451%	1	719	-81.436%
2026-04-27	10.6500	10.6500	10.6500	10.6500	+2.404%	1	718	-83.005%
2026-04-24	10.4000	10.4000	10.4000	10.4000	-16.129%	2	717	-82.596%
2026-04-23	12.4000	12.4000	12.4000	12.4000	+3.161%	3	715	-85.403%
2026-04-22	12.0200	12.0200	12.0200	12.0200	+11.503%	3	718	-84.942%
2026-04-21	10.8400	10.8400	10.7800	10.7800	-6.261%	2	721	-83.210%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-2.128%	7	721	-84.261%
2026-04-17	11.7000	12.5100	11.7000	11.7500	+1.293%	13	728	-84.596%
2026-04-15	11.2000	11.6000	11.2000	11.6000	+15.079%	21	717	-84.397%
2026-04-10	10.0800	10.0800	10.0800	10.0800	+8.155%	1	698	-82.044%
2026-04-09	9.0500	9.5500	9.0500	9.3200	+15.489%	12	698	-80.579%
2026-04-07	8.0700	8.0700	8.0700	8.0700	+2.152%	3	698	-77.571%
2026-04-02	8.3100	8.3100	7.9000	7.9000	-7.059%	4	695	-77.089%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+12.583%	35	695	-78.706%
2026-03-30	7.5500	7.5500	7.5500	7.5500	+0.667%	1	718	-76.026%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-15.254%	30	718	-75.867%
2026-03-25	8.8500	8.8500	8.8500	8.8500	+8.856%	15	748	-79.548%
2026-03-24	7.5000	8.1300	7.5000	8.1300	+14.025%	17	763	-77.737%
2026-03-20	6.9500	7.1300	6.8700	7.1300	-17.093%	41	757	-74.614%
2026-03-18	9.0900	9.0900	8.6000	8.6000	-12.245%	2	791	-78.953%
2026-03-16	9.6000	9.8000	9.6000	9.8000	-12.734%	3	791	-81.531%
2026-03-13	11.2300	11.2300	11.2300	11.2300	-5.072%	2	794	-83.882%
2026-03-11	12.0000	12.8000	11.4500	11.8300	+8.732%	15	794	-84.700%
2026-03-09	10.2800	10.8800	10.0000	10.8800	-6.207%	18	780	-83.364%
2026-03-05	11.0000	11.6000	11.0000	11.6000	-14.706%	2	791	-84.397%
2026-02-26	13.8600	13.8600	13.6000	13.6000	-16.049%	4	793	-86.691%
2026-02-25	16.2900	16.5000	16.2000	16.2000	+1.250%	3	791	-88.827%
2026-02-24	16.0000	16.0000	16.0000	16.0000	+12.676%	1	791	-88.688%
2026-02-23	15.3000	15.3000	14.2000	14.2000	-6.640%	34	791	-87.254%
2026-02-20	15.2000	15.2100	15.2000	15.2100	+3.119%	2	803	-88.100%
2026-02-19	15.1700	15.1700	14.7500	14.7500	+5.735%	4	802	-87.729%
2026-02-18	14.2200	14.2200	13.7100	13.9500	+16.834%	5	801	-87.025%
2026-02-17	12.3500	12.4600	11.0800	11.9400	-3.710%	16	805	-84.841%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-8.824%	2	809	-85.403%
2026-02-12	14.0500	14.0500	13.6000	13.6000	-7.734%	8	809	-86.691%
2026-02-11	13.6000	14.7400	13.6000	14.7400	+0.204%	15	805	-87.720%
2026-02-10	14.7100	14.7100	14.7100	14.7100	-0.406%	2	792	-87.695%
2026-02-09	14.7700	14.7700	14.7700	14.7700	+20.081%	1	794	-87.745%
2026-02-06	12.3000	12.3000	12.3000	12.3000	+13.889%	2	793	-85.285%
2026-02-05	12.8200	12.8200	10.8000	10.8000	-15.028%	12	792	-83.241%
2026-02-04	14.7500	14.7500	12.7100	12.7100	-17.468%	23	791	-85.759%
2026-02-03	17.1800	17.1800	15.4000	15.4000	+5.119%	2	798	-88.247%
2026-02-02	15.9000	15.9000	14.5100	14.6500	-11.212%	65	799	-87.645%
2026-01-30	17.2000	17.3000	14.8900	16.5000	-22.170%	28	770	-89.030%
2026-01-29	19.1000	21.2000	19.1000	21.2000	-6.608%	3	776	-91.462%
2026-01-28	19.9000	22.7000	19.3000	22.7000	+29.714%	26	773	-92.026%
2026-01-27	16.7000	17.5000	16.7000	17.5000	+12.903%	2	776	-89.657%
2026-01-26	18.3700	18.5000	15.5000	15.5000	-8.824%	222	776	-88.323%
2026-01-23	16.5000	17.0700	16.4000	17.0000	+2.968%	201	930	-89.353%
2026-01-22	16.0000	17.2000	16.0000	16.5100	+15.455%	35	765	-89.037%
2026-01-21	15.0000	16.0000	14.3000	14.3000	+6.320%	67	759	-87.343%
2026-01-20	13.9000	14.3500	13.4500	13.4500	+5.490%	45	708	-86.543%
2026-01-16	13.9000	13.9000	12.7500	12.7500	+2.000%	32	641	-85.804%
2026-01-15	11.2500	12.5000	11.2500	12.5000	+7.296%	4	641	-85.520%
2026-01-14	11.2000	11.6500	11.2000	11.6500	+12.560%	4	639	-84.464%
2026-01-12	10.3500	10.3500	10.3500	10.3500	+4.545%	1	638	-82.512%
2026-01-09	9.9000	10.4700	9.9000	9.9000	+4.211%	24	637	-81.717%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+1.064%	1	615	-80.947%
2026-01-07	9.5000	9.5000	9.4000	9.4000	+13.253%	40	614	-80.745%
2026-01-05	8.1000	8.3000	8.1000	8.3000	+3.750%	12	596	-78.193%
2026-01-02	7.5000	8.0000	7.5000	8.0000	+32.450%	102	596	-77.375%
2025-12-31	6.0400	6.0400	6.0400	6.0400	-14.930%	2	597	-70.033%
2025-12-29	7.1000	7.1000	7.1000	7.1000	+7.089%	5	597	-74.507%
2025-12-24	6.6300	6.6300	6.6300	6.6300	+2.000%	4	588	-72.700%
2025-12-19	6.5000	6.5000	6.5000	6.5000	+14.035%	51	588	-72.154%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-14.414%	100	588	-68.246%
2025-12-10	6.6600	6.6600	6.6600	6.6600	+4.063%	1	537	-72.823%
2025-12-03	6.4000	6.4000	6.4000	6.4000	+11.693%	1	536	-71.719%
2025-11-28	6.2000	6.2000	5.7300	5.7300	+14.600%	3	537	-68.412%
2025-11-21	5.1000	5.1000	5.0000	5.0000	-5.660%	2	535	-63.800%
2025-11-20	6.7600	6.8200	5.3000	5.3000	-1.852%	7	534	-65.849%
2025-11-18	5.4000	5.4000	5.4000	5.4000	-9.850%	1	531	-66.481%
2025-11-07	5.7000	6.2500	5.7000	5.9900	-12.682%	3	530	-69.783%
2025-11-06	6.9000	6.9000	6.8600	6.8600	-14.250%	10	528	-73.615%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-5.325%	1	518	-77.375%
2025-11-04	8.4500	8.4500	8.4500	8.4500	-15.075%	2	517	-78.580%
2025-11-03	9.4800	9.9500	9.4800	9.9500	-16.387%	5	514	-81.809%
2025-10-31	11.9000	11.9000	11.9000	11.9000	+26.327%	1	514	-84.790%
2025-10-30	11.0000	11.9000	9.4200	9.4200	-10.286%	27	513	-80.786%
2025-10-29	10.5000	10.5000	10.5000	10.5000	+0.575%	1	507	-82.762%
2025-10-28	8.3700	10.4400	8.3700	10.4400	+35.584%	4	507	-82.663%
2025-10-23	7.7000	7.7000	7.7000	7.7000	-0.773%	15	504	-76.494%
2025-10-20	7.8000	7.8000	7.7600	7.7600	-28.611%	5	504	-76.675%
2025-10-14	9.8700	11.8000	9.8700	10.8700	+37.595%	4	505	-83.349%
2025-10-10	8.1500	8.1500	7.9000	7.9000	+12.857%	2	503	-77.089%
2025-10-08	8.6000	8.6000	7.0000	7.0000	-11.616%	4	502	-74.143%
2025-10-07	7.8300	7.9200	7.8300	7.9200	+7.027%	3	498	-77.146%
2025-10-06	7.9000	7.9000	7.4000	7.4000	+2.778%	4	498	-75.541%
2025-10-03	7.1000	7.3000	7.1000	7.2000	-1.370%	10	502	-74.861%
2025-10-02	7.3000	7.3000	6.5500	7.3000	+4.286%	108	502	-75.205%
2025-10-01	7.0000	7.0000	7.0000	7.0000	-1.269%	15	499	-74.143%
2025-09-30	7.8000	7.8000	7.0900	7.0900	+9.077%	12	499	-74.471%
2025-09-29	6.5000	6.5000	6.5000	6.5000	-3.704%	75	487	-72.154%
2025-09-26	6.7500	6.7500	6.7500	6.7500	-15.625%	2	487	-73.185%
2025-09-25	6.7500	8.0000	6.7500	8.0000	+6.667%	30	487	-77.375%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+2.740%	1	459	-75.867%
2025-09-23	7.2000	7.3000	7.2000	7.3000	+17.742%	20	458	-75.205%
2025-09-22	6.2000	6.2000	6.2000	6.2000	+29.707%	40	438	-70.806%
2025-09-16	4.7700	4.7800	4.7700	4.7800	+22.564%	10	478	-62.134%
2025-09-12	4.5000	4.5000	3.8000	3.9000	-12.360%	58	488	-53.590%
2025-09-11	4.3000	4.4500	4.3000	4.4500	-3.261%	15	430	-59.326%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+2.222%	1	415	-60.652%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-7.787%	3	414	-59.778%
2025-09-08	4.4000	4.8800	4.4000	4.8800	+10.909%	57	411	-62.910%
2025-09-05	4.4000	4.4000	4.4000	4.4000	+25.714%	10	362	-58.864%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-27.083%	4	353	-48.286%
2025-09-03	4.8000	4.8000	4.8000	4.8000	+1.695%	1	354	-62.292%
2025-08-29	4.0200	4.7300	4.0200	4.7200	+61.644%	24	379	-61.653%
2025-08-27	2.9200	2.9200	2.9200	2.9200	+81.366%	1	379	-38.014%
2025-08-20	2.0000	2.0000	1.6100	1.6100	-28.444%	6	378	+12.422%
2025-08-07	2.2500	2.2500	2.2500	2.2500	-10.000%	1	372	-19.556%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-16.667%	4	372	-27.600%
2025-07-29	3.0000	3.0000	3.0000	3.0000	+7.143%	1	372	-39.667%
2025-07-28	2.8000	2.8000	2.8000	2.8000	-28.205%	1	373	-35.357%
2025-07-22	3.9000	3.9000	3.9000	3.9000	+14.706%	5	373	-53.590%
2025-07-21	3.8500	3.8500	3.4000	3.4000	-10.526%	11	373	-46.765%
2025-07-18	3.7000	3.8000	3.5500	3.8000	+13.433%	32	372	-52.368%
2025-06-20	3.3000	3.3500	3.3000	3.3500	-4.286%	22	382	-45.970%
2025-06-17	3.5000	3.5000	3.5000	3.5000	0.000%	5	373	-48.286%
2025-06-16	3.5000	3.7500	3.5000	3.5000	+40.000%	157	368	-48.286%
2025-06-12	2.5000	2.5000	2.5000	2.5000	-6.716%	10	226	-27.600%
2025-06-11	2.3000	2.8000	2.3000	2.6800	+21.818%	38	216	-32.463%
2025-06-10	2.4500	2.4500	2.2000	2.2000	+30.952%	3	211	-17.727%
2025-06-02	1.6800	1.6800	1.6800	1.6800	-13.846%	5	209	+7.738%
2025-05-29	2.1000	2.1000	1.9500	1.9500	-35.000%	3	204	-7.179%
2025-05-27	2.0000	3.0000	1.9500	3.0000	+76.471%	200	205	-39.667%
2025-05-23	1.7000	1.7000	1.7000	1.7000	+100.000%	4	233	+6.471%
2025-05-12	0.8500	0.8500	0.8500	0.8500	-30.328%	1	233	+112.941%
2025-05-05	1.2200	1.2200	1.2200	1.2200	+6.087%	1	234	+48.361%
2025-04-30	1.3000	1.3000	1.1500	1.1500	+15.000%	3	233	+57.391%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+33.333%	1	230	+81.000%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-6.250%	50	230	+141.333%
2025-04-08	0.8600	0.8700	0.8000	0.8000	+6.667%	54	180	+126.250%
2025-04-07	1.0000	1.0000	0.7500	0.7500	-25.000%	29	130	+141.333%
2025-03-10	1.1600	1.1600	1.0000	1.0000	-20.000%	16	102	+81.000%
2025-03-07	1.2500	1.2500	1.2500	1.2500	0.000%	10	86	+44.800%
2025-03-06	1.2500	1.2500	1.2500	1.2500	+2.459%	5	76	+44.800%
2025-02-28	1.1500	1.2200	1.1500	1.2200	-34.054%	12	76	+48.361%
2025-02-20	1.8200	1.8500	1.8200	1.8500	-9.756%	7	70	-2.162%
2025-02-11	2.0500	2.0500	2.0500	2.0500	-8.889%	6	63	-11.707%
2025-02-10	2.1000	2.2500	2.1000	2.2500	+9.756%	3	65	-19.556%
2025-02-03	2.2000	2.2000	2.0500	2.0500	-7.240%	5	65	-11.707%
2025-01-17	2.2100	2.2100	2.2100	2.2100	-2.212%	32	44	-18.100%
2025-01-14	2.7400	2.7400	2.1700	2.2600	-24.667%	30	44	-19.912%
2024-12-27	3.0000	3.0000	3.0000	3.0000	-41.176%	8	14	-39.667%
2024-11-26	5.1000	5.1000	5.1000	5.1000	-20.313%	1	10	-64.510%
2024-10-28	6.4000	6.4000	6.4000	6.4000	-4.478%	3	9	-71.719%
2024-10-25	6.7000	6.7000	6.7000	6.7000	0.000%	12	6	-72.985%

.dark-mode .tDm1SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDm1SR{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20270115C75URNM Jan 15 2027 75.00 Call (URNM270115C00075000)option OPRA

URNM20270115C75
URNM Jan 15 2027 75.00 Call (URNM270115C00075000)
option OPRA