Dark

URNM20280121C75
URNM Jan 21 2028 75.00 Call (URNM280121C00075000)
option OPRA

EOD

Aug 28, 2026

8.90-16.432%(-1.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	9.2000	9.2000	8.9000	8.9000	-16.432%	19	26,877	0.000%
2026-08-27	10.2200	10.6700	9.9000	10.6500	+0.472%	4	26,868	-16.432%
2026-08-26	10.7000	11.7700	10.6000	10.6000	+0.952%	58	26,868	-16.038%
2026-08-25	10.5000	10.5000	10.5000	10.5000	+3.960%	5	26,811	-15.238%
2026-08-24	10.1000	10.1000	10.1000	10.1000	+16.092%	2	26,811	-11.881%
2026-08-21	8.7000	8.7000	8.7000	8.7000	+20.000%	7	26,811	+2.299%
2026-08-18	7.2500	7.2500	7.2500	7.2500	-7.051%	1	26,812	+22.759%
2026-08-14	7.8000	7.8000	7.8000	7.8000	+1.961%	1	26,812	+14.103%
2026-08-13	7.5000	7.6500	7.5000	7.6500	-8.929%	2	26,813	+16.340%
2026-08-12	8.2000	8.4000	8.2000	8.4000	+12.000%	4	26,815	+5.952%
2026-08-05	7.5000	7.5000	7.5000	7.5000	+4.167%	1	26,813	+18.667%
2026-08-04	7.2000	7.2000	7.2000	7.2000	+9.091%	1	26,812	+23.611%
2026-08-03	6.4000	6.7000	6.4000	6.6000	+8.197%	12	26,813	+34.848%
2026-07-31	6.0000	6.1000	6.0000	6.1000	-3.175%	2	26,811	+45.902%
2026-07-30	6.3000	6.3000	6.3000	6.3000	+21.154%	1	26,809	+41.270%
2026-07-29	5.6000	5.8000	5.2000	5.2000	-22.039%	8	26,808	+71.154%
2026-07-24	7.0000	7.0000	6.6700	6.6700	-3.333%	2	26,810	+33.433%
2026-07-21	6.9000	6.9000	6.9000	6.9000	+9.524%	1	26,809	+28.986%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+16.667%	2	26,808	+41.270%
2026-07-16	6.4000	6.4000	5.3100	5.4000	-22.857%	32	26,806	+64.815%
2026-07-15	7.0000	7.2000	7.0000	7.0000	-6.667%	3	26,834	+27.143%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-11.765%	5	26,833	+18.667%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+2.410%	3	26,828	+4.706%
2026-07-09	8.3000	8.3000	8.3000	8.3000	+16.901%	3	26,825	+7.229%
2026-07-07	7.2500	7.2500	7.1000	7.1000	-25.263%	14	26,833	+25.352%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+14.873%	15	26,822	-6.316%
2026-07-02	8.4000	8.7000	8.2700	8.2700	-3.837%	24	26,789	+7.618%
2026-07-01	8.6000	8.6000	8.6000	8.6000	0.000%	1	26,789	+3.488%
2026-06-30	8.3500	8.6000	8.3500	8.6000	-3.371%	41	26,788	+3.488%
2026-06-29	8.9000	8.9000	8.9000	8.9000	-1.111%	1	26,748	0.000%
2026-06-26	9.0000	9.0000	9.0000	9.0000	-6.250%	1	26,747	-1.111%
2026-06-25	9.6000	9.6000	9.6000	9.6000	-6.796%	1	26,746	-7.292%
2026-06-23	10.3000	10.3000	10.3000	10.3000	-6.108%	1	26,747	-13.592%
2026-06-18	11.0000	11.0000	10.9700	10.9700	-0.724%	6	26,740	-18.870%
2026-06-17	11.2100	11.2100	11.0500	11.0500	+7.282%	2	26,740	-19.457%
2026-06-12	9.6000	10.3000	9.6000	10.3000	+5.641%	143	26,740	-13.592%
2026-06-09	11.0000	11.0000	9.7500	9.7500	-15.948%	11	26,740	-8.718%
2026-06-08	11.0700	11.6000	11.0700	11.6000	+6.422%	2	26,731	-23.276%
2026-06-05	12.5100	12.5100	10.9000	10.9000	-20.727%	9	26,730	-18.349%
2026-06-03	13.8000	13.8000	13.7000	13.7500	-15.228%	12	26,721	-35.273%
2026-06-02	16.2200	16.2200	16.2200	16.2200	+25.736%	1	26,719	-45.129%
2026-06-01	12.9000	12.9000	12.9000	12.9000	-6.792%	15	26,718	-31.008%
2026-05-29	13.8400	13.8400	13.8400	13.8400	-0.789%	5	26,733	-35.694%
2026-05-28	14.3300	14.3300	13.9000	13.9500	+7.308%	15	26,738	-36.201%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-0.459%	3	26,751	-31.538%
2026-05-26	13.0500	13.0600	13.0500	13.0600	+7.934%	3	26,756	-31.853%
2026-05-22	12.1000	12.1000	12.1000	12.1000	+4.762%	2	26,756	-26.446%
2026-05-21	11.5500	11.5500	11.5500	11.5500	-3.750%	1	26,756	-22.944%
2026-05-19	12.1000	12.1000	12.0000	12.0000	-5.288%	7	26,756	-25.833%
2026-05-18	13.3000	13.3000	12.6600	12.6700	-8.188%	6	26,755	-29.755%
2026-05-15	13.3000	13.8000	13.3000	13.8000	-1.429%	3	26,755	-35.507%
2026-05-14	13.2000	14.0000	13.2000	14.0000	-7.285%	10	26,751	-36.429%
2026-05-13	15.1000	15.1000	15.1000	15.1000	-9.036%	1	26,752	-41.060%
2026-05-12	16.0000	16.6000	15.5000	16.6000	-7.003%	19	26,752	-46.386%
2026-05-11	17.7500	17.8500	17.7500	17.8500	+10.185%	2	26,752	-50.140%
2026-05-08	16.5500	16.5500	16.2000	16.2000	-4.650%	20	26,730	-45.062%
2026-05-07	16.9900	16.9900	16.9900	16.9900	-5.084%	1	26,710	-47.616%
2026-05-06	17.0000	17.9000	17.0000	17.9000	+9.146%	2	26,711	-50.279%
2026-05-05	17.6000	17.6000	16.4000	16.4000	-3.529%	4	26,713	-45.732%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-2.857%	1	26,711	-47.647%
2026-05-01	17.5000	17.5500	17.5000	17.5000	+10.619%	8	26,702	-49.143%
2026-04-29	15.8200	15.8200	15.8200	15.8200	-19.038%	2	26,702	-43.742%
2026-04-22	18.3500	19.5400	18.3500	19.5400	+2.842%	31	26,700	-54.452%
2026-04-21	19.0000	19.0000	19.0000	19.0000	+1.064%	1	26,670	-53.158%
2026-04-17	19.5000	19.5000	18.8000	18.8000	-1.312%	2	26,670	-52.660%
2026-04-16	18.5500	19.1000	18.5500	19.0500	+7.627%	8	26,670	-53.281%
2026-04-14	17.7000	17.7000	17.7000	17.7000	+5.045%	2	26,671	-49.718%
2026-04-10	16.8500	16.8500	16.8500	16.8500	+2.744%	2	26,670	-47.181%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-2.439%	1	26,670	-45.732%
2026-04-08	16.8000	16.8100	16.8000	16.8100	+14.354%	13	26,669	-47.055%
2026-04-07	15.2000	15.2000	14.7000	14.7000	-6.962%	6	26,680	-39.456%
2026-04-02	16.0000	16.0000	15.8000	15.8000	-3.127%	2	26,676	-43.671%
2026-04-01	17.2500	17.3000	16.1100	16.3100	+9.537%	6	26,676	-45.432%
2026-03-31	15.6900	15.6900	14.8900	14.8900	+6.509%	2	26,677	-40.228%
2026-03-26	14.0000	14.0000	13.9800	13.9800	+3.556%	2	26,675	-36.338%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+3.448%	1	26,677	-34.074%
2026-03-20	14.8100	14.8100	13.0400	13.0500	-19.939%	9	26,678	-31.801%
2026-03-19	15.5000	16.3000	15.5000	16.3000	-2.395%	2	26,685	-45.399%
2026-03-18	16.7000	16.7000	16.7000	16.7000	0.000%	5	26,683	-46.707%
2026-03-17	16.9000	17.1800	16.7000	16.7000	+4.375%	233	26,678	-46.707%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-5.882%	1	26,683	-44.375%
2026-03-13	17.2600	17.2600	17.0000	17.0000	-11.458%	11	26,682	-47.647%
2026-03-10	20.1000	21.0400	19.2000	19.2000	+22.293%	2,670	26,733	-53.646%
2026-03-09	15.6900	15.7000	15.6900	15.7000	-9.144%	13	29,327	-43.312%
2026-03-06	17.6000	17.6000	17.2800	17.2800	-7.097%	11	29,350	-48.495%
2026-03-05	18.4600	18.6000	18.4600	18.6000	-9.268%	35	29,340	-52.151%
2026-03-04	19.6000	20.5000	19.6000	20.5000	+4.326%	146	29,315	-56.585%
2026-03-03	20.0000	20.0000	18.4200	19.6500	-12.277%	14	29,312	-54.707%
2026-03-02	22.9300	23.2700	22.4000	22.4000	+9.804%	12	29,324	-60.268%
2026-02-27	20.7700	20.7700	20.0900	20.4000	-5.904%	35	29,332	-56.373%
2026-02-26	21.9500	22.0000	19.6700	21.6800	-5.328%	65	29,367	-58.948%
2026-02-25	24.0000	24.0000	22.9000	22.9000	+4.710%	61	29,305	-61.135%
2026-02-24	22.6600	22.6600	21.8700	21.8700	+1.721%	39	29,305	-59.305%
2026-02-23	21.5000	21.5000	21.5000	21.5000	-3.371%	1	29,304	-58.605%
2026-02-20	22.2500	22.2500	22.2500	22.2500	+5.952%	8	29,304	-60.000%
2026-02-19	21.2500	21.8000	21.0000	21.0000	+0.962%	4	29,296	-57.619%
2026-02-18	20.4000	21.5000	20.4000	20.8000	+18.857%	1,768	29,296	-57.212%
2026-02-17	17.2000	17.5000	17.2000	17.5000	-10.256%	3	27,541	-49.143%
2026-02-13	18.0500	19.5000	18.0500	19.5000	+0.723%	25	27,559	-54.359%
2026-02-12	19.0000	19.4500	18.3300	19.3600	-3.200%	50	27,559	-54.029%
2026-02-10	20.3000	20.3000	20.0000	20.0000	-3.335%	2	27,585	-55.500%
2026-02-09	20.6900	20.6900	20.6900	20.6900	+15.329%	3	27,583	-56.984%
2026-02-06	17.5000	18.0000	17.5000	17.9400	+1.070%	18	27,580	-50.390%
2026-02-05	17.8100	17.8100	15.5000	17.7500	-1.934%	17	27,562	-49.859%
2026-02-04	24.5000	24.5000	18.1000	18.1000	-22.384%	20	27,570	-50.829%
2026-02-03	22.9100	23.3200	22.9100	23.3200	+12.494%	5	27,552	-61.835%
2026-02-02	23.2600	23.4000	20.5000	20.7300	-11.221%	18	27,547	-57.067%
2026-01-30	25.4900	25.4900	21.0100	23.3500	-13.519%	19	27,535	-61.884%
2026-01-29	26.7500	27.0000	26.0000	27.0000	-3.226%	5	27,539	-67.037%
2026-01-28	25.6000	29.5000	25.6000	27.9000	+19.486%	216	27,542	-68.100%
2026-01-27	22.2500	23.3500	21.7000	23.3500	+6.136%	68	27,348	-61.884%
2026-01-26	24.5800	27.0000	22.0000	22.0000	-7.911%	12,033	27,280	-59.545%
2026-01-23	22.9000	25.1000	21.9000	23.8900	+4.323%	15,185	15,253	-62.746%
2026-01-22	23.7000	23.7000	22.9000	22.9000	+1.778%	33	77	-61.135%
2026-01-21	22.5000	22.5000	22.5000	22.5000	+13.636%	10	47	-60.444%
2026-01-20	20.2000	20.8000	19.8000	19.8000	+5.319%	13	37	-55.051%
2026-01-16	19.6600	19.6600	18.8000	18.8000	+22.078%	3	24	-52.660%
2026-01-14	15.4000	15.4000	15.4000	15.4000	+0.588%	1	24	-42.208%
2026-01-13	16.2200	16.2200	15.0800	15.3100	+10.942%	15	24	-41.868%
2026-01-05	13.6000	13.8000	13.6000	13.8000	+15.481%	2	10	-35.507%
2026-01-02	11.9500	11.9500	11.9500	11.9500	+13.810%	1	10	-25.523%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-12.500%	2	11	-15.238%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+39.535%	3	11	-25.833%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-14.000%	1	14	+3.488%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-13.043%	1	13	-11.000%
2025-11-10	12.2000	12.2000	11.5000	11.5000	0.000%	2	12	-22.609%
2025-11-05	11.5000	11.5000	11.5000	11.5000	-11.538%	1	10	-22.609%
2025-10-28	13.0000	13.0000	13.0000	13.0000	+18.721%	1	9	-31.538%
2025-10-27	10.9500	10.9500	10.9500	10.9500	+2.336%	1	9	-18.721%
2025-10-21	11.5000	11.5000	10.7000	10.7000	-28.188%	3	9	-16.822%
2025-10-16	14.9000	14.9000	14.9000	14.9000	-4.731%	2	6	-40.268%
2025-10-14	15.6400	15.6400	15.6400	15.6400	+22.188%	1	4	-43.095%
2025-10-10	12.8000	12.8000	12.8000	12.8000	+1.426%	2	3	-30.469%
2025-10-08	12.6200	12.6200	12.6200	12.6200	+6.050%	1	5	-29.477%
2025-10-06	11.9000	11.9000	11.9000	11.9000	-6.447%	2	4	-25.210%
2025-09-24	12.7200	12.7200	12.7200	12.7200	0.000%	2	2	-30.031%

.dark-mode .VlV0j0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlV0j0{ color: #333333; background-color: white; border: 2px solid #333333; }URNM20280121C75URNM Jan 21 2028 75.00 Call (URNM280121C00075000)option OPRA

URNM20280121C75
URNM Jan 21 2028 75.00 Call (URNM280121C00075000)
option OPRA