Dark

UUUU20250718C6
UUUU Jul 18 2025 6.00 Call (UUUU250718C00006000)
option OPRA

EOD

May 22, 2025

0.10000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.05	0.10	0.05	0.10	0.000%	11	10,874	0.000%
2025-05-21	0.15	0.15	0.07	0.10	+42.857%	83	10,884	0.000%
2025-05-20	0.10	0.10	0.07	0.07	-30.000%	408	10,879	+42.857%
2025-05-19	0.10	0.10	0.10	0.10	0.000%	105	10,882	0.000%
2025-05-16	0.15	0.15	0.10	0.10	-16.667%	84	10,984	0.000%
2025-05-15	0.10	0.14	0.10	0.12	-40.000%	418	11,015	-16.667%
2025-05-14	0.14	0.20	0.12	0.20	+11.111%	36	11,006	-50.000%
2025-05-13	0.15	0.18	0.15	0.18	+12.500%	74	10,973	-44.444%
2025-05-12	0.22	0.24	0.15	0.16	-20.000%	94	10,959	-37.500%
2025-05-09	0.19	0.20	0.17	0.20	0.000%	14	10,900	-50.000%
2025-05-08	0.25	0.25	0.20	0.20	-20.000%	30	10,898	-50.000%
2025-05-07	0.20	0.30	0.20	0.25	+25.000%	239	10,904	-60.000%
2025-05-06	0.17	0.25	0.15	0.20	+5.263%	94	10,998	-50.000%
2025-05-05	0.30	0.30	0.17	0.19	-29.630%	149	10,972	-47.368%
2025-05-02	0.25	0.30	0.25	0.27	+8.000%	258	10,873	-62.963%
2025-05-01	0.30	0.30	0.20	0.25	0.000%	305	10,796	-60.000%
2025-04-30	0.18	0.30	0.17	0.25	+8.696%	79	10,516	-60.000%
2025-04-29	0.25	0.25	0.15	0.23	+15.000%	613	10,465	-56.522%
2025-04-28	0.21	0.21	0.20	0.20	-20.000%	33	10,076	-50.000%
2025-04-25	0.35	0.35	0.20	0.25	-16.667%	66	10,087	-60.000%
2025-04-24	0.25	0.31	0.25	0.30	+20.000%	169	10,066	-66.667%
2025-04-23	0.21	0.25	0.21	0.25	+4.167%	65	9,943	-60.000%
2025-04-22	0.33	0.33	0.24	0.24	-17.241%	301	9,939	-58.333%
2025-04-21	0.45	0.48	0.25	0.29	-35.556%	404	9,749	-65.517%
2025-04-17	0.30	0.48	0.25	0.45	+125.000%	546	9,444	-77.778%
2025-04-16	0.15	0.25	0.15	0.20	+42.857%	766	9,444	-50.000%
2025-04-15	0.15	0.20	0.14	0.14	+16.667%	223	9,076	-28.571%
2025-04-14	0.15	0.20	0.11	0.12	+20.000%	221	8,985	-16.667%
2025-04-11	0.10	0.15	0.10	0.10	0.000%	598	8,971	0.000%
2025-04-10	0.12	0.12	0.10	0.10	0.000%	26	8,761	0.000%
2025-04-09	0.07	0.10	0.05	0.10	+11.111%	43	8,771	0.000%
2025-04-08	0.10	0.10	0.08	0.09	-10.000%	166	8,773	+11.111%
2025-04-07	0.10	0.15	0.05	0.10	+100.000%	245	8,622	0.000%
2025-04-04	0.10	0.10	0.05	0.05	-50.000%	84	8,549	+100.000%
2025-04-03	0.10	0.10	0.10	0.10	0.000%	210	8,529	0.000%
2025-04-02	0.10	0.10	0.10	0.10	-33.333%	214	8,339	0.000%
2025-04-01	0.05	0.15	0.05	0.15	+66.667%	5	8,141	-33.333%
2025-03-31	0.10	0.10	0.05	0.09	-25.000%	148	8,141	+11.111%
2025-03-28	0.10	0.12	0.10	0.12	-20.000%	6	8,219	-16.667%
2025-03-27	0.18	0.18	0.15	0.15	-11.765%	11	8,221	-33.333%
2025-03-26	0.17	0.17	0.17	0.17	+6.250%	1	8,221	-41.176%
2025-03-25	0.25	0.25	0.16	0.16	-20.000%	5	8,220	-37.500%
2025-03-24	0.25	0.25	0.15	0.20	+5.263%	123	8,215	-50.000%
2025-03-21	0.21	0.23	0.19	0.19	-9.524%	208	8,115	-47.368%
2025-03-20	0.20	0.23	0.20	0.21	+16.667%	48	8,035	-52.381%
2025-03-19	0.20	0.20	0.15	0.18	-10.000%	99	8,008	-44.444%
2025-03-18	0.16	0.20	0.16	0.20	0.000%	16	7,973	-50.000%
2025-03-17	0.22	0.22	0.15	0.20	+5.263%	199	7,972	-50.000%
2025-03-14	0.20	0.20	0.17	0.19	-13.636%	44	7,791	-47.368%
2025-03-13	0.20	0.25	0.20	0.22	+15.789%	71	7,712	-54.545%
2025-03-12	0.20	0.20	0.15	0.19	+11.765%	21	7,712	-47.368%
2025-03-11	0.18	0.20	0.15	0.17	+6.250%	83	7,697	-41.176%
2025-03-10	0.15	0.20	0.15	0.16	-20.000%	19	7,663	-37.500%
2025-03-07	0.19	0.25	0.16	0.20	-16.667%	1,530	7,651	-50.000%
2025-03-06	0.19	0.25	0.19	0.24	+60.000%	218	7,184	-58.333%
2025-03-05	0.19	0.20	0.15	0.15	-25.000%	86	7,184	-33.333%
2025-03-04	0.16	0.20	0.16	0.20	+42.857%	1,899	7,128	-50.000%
2025-03-03	0.18	0.18	0.10	0.14	-30.000%	402	5,862	-28.571%
2025-02-28	0.19	0.28	0.19	0.20	+5.263%	166	5,641	-50.000%
2025-02-27	0.30	0.30	0.15	0.19	-34.483%	232	5,595	-47.368%
2025-02-26	0.26	0.32	0.25	0.29	+31.818%	230	5,595	-65.517%
2025-02-25	0.25	0.27	0.20	0.22	-33.333%	234	5,501	-54.545%
2025-02-24	0.35	0.35	0.30	0.33	-5.714%	46	5,402	-69.697%
2025-02-21	0.35	0.37	0.35	0.35	-22.222%	108	5,401	-71.429%
2025-02-20	0.49	0.49	0.44	0.45	0.000%	1,046	5,405	-77.778%
2025-02-19	0.40	0.45	0.40	0.45	-2.174%	64	4,774	-77.778%
2025-02-18	0.45	0.49	0.44	0.46	+21.053%	30	4,731	-78.261%
2025-02-14	0.50	0.50	0.38	0.38	-24.000%	426	4,642	-73.684%
2025-02-13	0.40	0.50	0.40	0.50	-5.660%	15	4,629	-80.000%
2025-02-12	0.45	0.53	0.45	0.53	+10.417%	7	4,629	-81.132%
2025-02-11	0.53	0.55	0.48	0.48	-9.434%	135	4,628	-79.167%
2025-02-10	0.64	0.65	0.53	0.53	-11.667%	122	4,535	-81.132%
2025-02-07	0.59	0.60	0.59	0.60	+9.091%	110	4,504	-83.333%
2025-02-06	0.68	0.68	0.55	0.55	-21.429%	72	4,541	-81.818%
2025-02-05	0.70	0.70	0.70	0.70	+2.941%	53	4,536	-85.714%
2025-02-04	0.68	0.68	0.68	0.68	-2.857%	10	4,518	-85.294%
2025-02-03	0.70	0.75	0.70	0.70	-6.667%	2,513	4,508	-85.714%
2025-01-31	0.82	0.82	0.75	0.75	-6.250%	1,084	2,452	-86.667%
2025-01-30	0.90	0.90	0.80	0.80	+3.896%	89	1,923	-87.500%
2025-01-29	0.78	0.82	0.75	0.77	+18.462%	44	1,940	-87.013%
2025-01-28	0.65	0.65	0.60	0.65	0.000%	13	1,938	-84.615%
2025-01-27	0.67	0.73	0.58	0.65	-27.778%	115	1,935	-84.615%
2025-01-24	1.05	1.05	0.85	0.90	-8.163%	82	1,883	-88.889%
2025-01-23	0.90	1.00	0.87	0.98	0.000%	56	1,853	-89.796%
2025-01-22	0.85	1.02	0.83	0.98	+22.500%	126	1,841	-89.796%
2025-01-21	0.60	0.80	0.60	0.80	+29.032%	177	1,869	-87.500%
2025-01-17	0.62	0.65	0.59	0.62	+6.897%	72	1,743	-83.871%
2025-01-16	0.57	0.60	0.56	0.58	-7.937%	32	1,743	-82.759%
2025-01-15	0.65	0.68	0.63	0.63	-1.563%	125	1,714	-84.127%
2025-01-14	0.70	0.70	0.64	0.64	-8.571%	640	1,629	-84.375%
2025-01-13	0.76	0.80	0.70	0.70	-6.667%	16	1,226	-85.714%
2025-01-10	0.85	0.85	0.75	0.75	-6.250%	56	1,211	-86.667%
2025-01-08	0.76	0.80	0.75	0.80	-2.439%	22	1,176	-87.500%
2025-01-07	0.92	0.92	0.82	0.82	-21.905%	52	1,176	-87.805%
2025-01-06	1.10	1.10	1.05	1.05	+10.526%	203	1,172	-90.476%
2025-01-03	1.00	1.00	0.90	0.95	0.000%	42	969	-89.474%
2025-01-02	0.86	0.95	0.86	0.95	+35.714%	11	960	-89.474%
2024-12-31	0.70	0.75	0.70	0.70	-5.405%	22	933	-85.714%
2024-12-30	0.75	0.75	0.70	0.74	+7.246%	24	933	-86.486%
2024-12-27	0.72	0.72	0.69	0.69	-12.658%	108	909	-85.507%
2024-12-26	0.78	0.85	0.75	0.79	-1.250%	68	858	-87.342%
2024-12-24	0.80	0.80	0.80	0.80	-11.111%	5	892	-87.500%
2024-12-23	0.85	0.90	0.83	0.90	+11.111%	407	892	-88.889%
2024-12-20	0.90	0.90	0.81	0.81	-14.737%	134	485	-87.654%
2024-12-19	0.88	0.95	0.88	0.95	-5.000%	18	361	-89.474%
2024-12-18	1.05	1.10	1.00	1.00	+5.263%	11	350	-90.000%
2024-12-17	1.10	1.10	0.95	0.95	-14.414%	102	339	-89.474%
2024-12-16	1.15	1.15	1.11	1.11	-7.500%	15	268	-90.991%
2024-12-13	1.20	1.20	1.20	1.20	-11.111%	2	268	-91.667%
2024-12-12	1.35	1.35	1.35	1.35	-10.000%	5	268	-92.593%
2024-12-11	1.55	1.55	1.50	1.50	0.000%	5	273	-93.333%
2024-12-10	1.45	1.50	1.45	1.50	+2.740%	20	270	-93.333%
2024-12-09	1.67	1.67	1.46	1.46	-14.118%	105	260	-93.151%
2024-12-06	1.75	1.75	1.70	1.70	-2.299%	52	163	-94.118%
2024-12-05	1.85	1.85	1.65	1.74	-3.333%	39	171	-94.253%
2024-12-04	1.85	1.85	1.80	1.80	-4.762%	33	172	-94.444%
2024-12-03	1.87	1.90	1.87	1.89	0.000%	70	139	-94.709%
2024-12-02	1.95	1.95	1.89	1.89	-16.000%	4	69	-94.709%
2024-11-29	2.10	2.25	2.10	2.25	+21.622%	58	66	-95.556%
2024-11-27	1.85	1.85	1.85	1.85	-5.128%	2	87	-94.595%
2024-11-26	2.06	2.06	1.95	1.95	+8.333%	7	87	-94.872%
2024-11-25	1.90	1.90	1.80	1.80	-10.000%	27	80	-94.444%
2024-11-22	1.95	2.00	1.91	2.00	0.000%	42	53	-95.000%
2024-11-21	2.00	2.00	2.00	2.00	+3.093%	1	45	-95.000%
2024-11-20	2.16	2.16	1.90	1.94	-11.818%	23	45	-94.845%
2024-11-18	2.08	2.20	1.98	2.20	+27.907%	17	22	-95.455%
2024-11-15	1.76	1.76	1.72	1.72	0.000%	10	5	-94.186%