Dark

UUUU20250718C8
UUUU Jul 18 2025 8.00 Call (UUUU250718C00008000)
option OPRA

EOD

May 22, 2025

0.0500+66.667%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.05	0.05	0.05	0.05	+66.667%	15	1,793	0.000%
2025-05-21	0.03	0.03	0.03	0.03	0.000%	30	1,799	+66.667%
2025-05-16	0.04	0.04	0.03	0.03	-40.000%	124	1,794	+66.667%
2025-05-13	0.05	0.05	0.05	0.05	+25.000%	2	1,747	0.000%
2025-05-09	0.05	0.05	0.04	0.04	-20.000%	42	1,747	+25.000%
2025-05-08	0.05	0.05	0.03	0.05	0.000%	22	1,747	0.000%
2025-05-07	0.05	0.05	0.05	0.05	-66.667%	1	1,767	0.000%
2025-05-06	0.15	0.15	0.15	0.15	+200.000%	1	1,766	-66.667%
2025-05-05	0.05	0.05	0.05	0.05	-16.667%	20	1,766	0.000%
2025-05-02	0.09	0.09	0.06	0.06	+20.000%	44	1,746	-16.667%
2025-04-30	0.05	0.05	0.05	0.05	-28.571%	20	1,725	0.000%
2025-04-29	0.07	0.07	0.07	0.07	0.000%	9	1,740	-28.571%
2025-04-28	0.10	0.10	0.07	0.07	+40.000%	23	1,740	-28.571%
2025-04-25	0.05	0.05	0.05	0.05	0.000%	26	1,718	0.000%
2025-04-24	0.05	0.05	0.05	0.05	-44.444%	1	1,729	0.000%
2025-04-23	0.10	0.10	0.09	0.09	+12.500%	45	1,730	-44.444%
2025-04-22	0.10	0.10	0.08	0.08	-46.667%	7	1,704	-37.500%
2025-04-21	0.20	0.20	0.10	0.15	+7.143%	79	1,701	-66.667%
2025-04-17	0.10	0.20	0.10	0.14	+100.000%	158	1,636	-64.286%
2025-04-16	0.10	0.15	0.07	0.07	+133.333%	123	1,636	-28.571%
2025-04-15	0.03	0.03	0.03	0.03	-40.000%	1	1,576	+66.667%
2025-04-14	0.05	0.05	0.05	0.05	0.000%	25	1,575	0.000%
2025-04-10	0.05	0.05	0.05	0.05	+25.000%	1	1,575	0.000%
2025-04-07	0.04	0.04	0.04	0.04	-20.000%	1	1,575	+25.000%
2025-04-02	0.05	0.05	0.05	0.05	+66.667%	3	1,575	0.000%
2025-03-28	0.05	0.05	0.03	0.03	-40.000%	10	1,575	+66.667%
2025-03-27	0.05	0.05	0.05	0.05	-16.667%	3	1,576	0.000%
2025-03-24	0.05	0.08	0.05	0.06	-25.000%	102	1,576	-16.667%
2025-03-20	0.08	0.08	0.08	0.08	+60.000%	5	1,475	-37.500%
2025-03-19	0.05	0.05	0.05	0.05	0.000%	1	1,470	0.000%
2025-03-18	0.05	0.05	0.05	0.05	0.000%	13	1,470	0.000%
2025-03-17	0.05	0.05	0.05	0.05	-28.571%	9	1,470	0.000%
2025-03-14	0.07	0.07	0.07	0.07	+16.667%	46	1,461	-28.571%
2025-03-12	0.06	0.06	0.06	0.06	+20.000%	1	1,448	-16.667%
2025-03-11	0.05	0.05	0.05	0.05	-50.000%	61	1,448	0.000%
2025-03-07	0.10	0.10	0.10	0.10	0.000%	2	1,388	-50.000%
2025-03-05	0.10	0.10	0.07	0.10	+100.000%	20	1,388	-50.000%
2025-03-03	0.05	0.05	0.05	0.05	-28.571%	30	1,378	0.000%
2025-02-28	0.07	0.07	0.07	0.07	0.000%	44	1,408	-28.571%
2025-02-27	0.07	0.07	0.07	0.07	-30.000%	4	1,408	-28.571%
2025-02-25	0.10	0.10	0.10	0.10	-33.333%	12	1,412	-50.000%
2025-02-24	0.11	0.15	0.10	0.15	+36.364%	13	1,413	-66.667%
2025-02-21	0.10	0.12	0.10	0.11	-35.294%	6	1,403	-54.545%
2025-02-20	0.17	0.17	0.17	0.17	+6.250%	3	1,406	-70.588%
2025-02-19	0.15	0.16	0.15	0.16	-15.789%	7	1,403	-68.750%
2025-02-18	0.20	0.20	0.19	0.19	+18.750%	412	1,400	-73.684%
2025-02-14	0.16	0.16	0.16	0.16	-20.000%	2	1,123	-68.750%
2025-02-13	0.21	0.21	0.20	0.20	0.000%	3	1,126	-75.000%
2025-02-11	0.20	0.25	0.20	0.20	-20.000%	8	1,126	-75.000%
2025-02-10	0.23	0.25	0.23	0.25	0.000%	25	1,122	-80.000%
2025-02-07	0.25	0.25	0.25	0.25	+13.636%	8	1,107	-80.000%
2025-02-06	0.25	0.25	0.21	0.22	-18.519%	8	1,108	-77.273%
2025-02-05	0.25	0.30	0.25	0.27	-10.000%	105	1,112	-81.481%
2025-02-04	0.30	0.30	0.30	0.30	0.000%	2	1,112	-83.333%
2025-02-03	0.29	0.30	0.29	0.30	-16.667%	2	1,110	-83.333%
2025-01-30	0.36	0.36	0.36	0.36	+2.857%	1	1,108	-86.111%
2025-01-29	0.28	0.35	0.28	0.35	+34.615%	4	1,108	-85.714%
2025-01-28	0.26	0.26	0.26	0.26	+4.000%	7	1,107	-80.769%
2025-01-27	0.35	0.35	0.25	0.25	-37.500%	16	1,100	-80.000%
2025-01-24	0.40	0.40	0.37	0.40	+2.564%	26	1,091	-87.500%
2025-01-23	0.35	0.40	0.35	0.39	-2.500%	150	1,078	-87.179%
2025-01-22	0.33	0.40	0.30	0.40	+33.333%	96	953	-87.500%
2025-01-21	0.25	0.30	0.25	0.30	+20.000%	91	888	-83.333%
2025-01-17	0.25	0.25	0.25	0.25	0.000%	2	817	-80.000%
2025-01-16	0.25	0.25	0.25	0.25	-7.407%	5	817	-80.000%
2025-01-15	0.30	0.33	0.27	0.27	-6.897%	21	817	-81.481%
2025-01-14	0.25	0.29	0.25	0.29	-14.706%	12	804	-82.759%
2025-01-13	0.35	0.35	0.34	0.34	-8.108%	6	804	-85.294%
2025-01-10	0.37	0.37	0.37	0.37	0.000%	10	801	-86.486%
2025-01-08	0.36	0.37	0.36	0.37	-7.500%	25	783	-86.486%
2025-01-07	0.45	0.45	0.40	0.40	-23.077%	42	783	-87.500%
2025-01-06	0.45	0.57	0.45	0.52	+18.182%	153	775	-90.385%
2025-01-03	0.45	0.45	0.44	0.44	-2.222%	32	648	-88.636%
2025-01-02	0.37	0.45	0.37	0.45	+60.714%	270	648	-88.889%
2024-12-31	0.30	0.30	0.28	0.28	+7.692%	13	380	-82.143%
2024-12-30	0.26	0.26	0.26	0.26	-16.129%	4	380	-80.769%
2024-12-27	0.32	0.35	0.31	0.31	-22.500%	18	376	-83.871%
2024-12-23	0.35	0.40	0.35	0.40	+14.286%	21	374	-87.500%
2024-12-20	0.40	0.45	0.35	0.35	-18.605%	7	360	-85.714%
2024-12-19	0.43	0.43	0.43	0.43	-18.868%	1	354	-88.372%
2024-12-18	0.47	0.53	0.47	0.53	+10.417%	13	353	-90.566%
2024-12-17	0.50	0.50	0.46	0.48	-12.727%	20	347	-89.583%
2024-12-16	0.60	0.60	0.55	0.55	-8.333%	11	334	-90.909%
2024-12-13	0.65	0.65	0.60	0.60	-20.000%	34	334	-91.667%
2024-12-12	0.75	0.75	0.70	0.75	-2.597%	31	332	-93.333%
2024-12-11	0.77	0.77	0.77	0.77	-3.750%	1	303	-93.506%
2024-12-10	0.80	0.80	0.80	0.80	0.000%	1	302	-93.750%
2024-12-09	0.85	0.85	0.80	0.80	-13.043%	66	301	-93.750%
2024-12-06	0.90	1.00	0.90	0.92	-3.158%	126	290	-94.565%
2024-12-05	0.93	0.96	0.93	0.95	-5.000%	22	229	-94.737%
2024-12-04	1.11	1.11	0.95	1.00	-6.542%	115	225	-95.000%
2024-12-03	1.06	1.10	0.98	1.07	-4.464%	39	300	-95.327%
2024-12-02	1.23	1.23	1.06	1.12	-6.667%	15	263	-95.536%
2024-11-29	1.24	1.35	1.20	1.20	+10.092%	352	262	-95.833%
2024-11-27	1.05	1.09	1.05	1.09	+0.926%	13	84	-95.413%
2024-11-26	1.15	1.16	1.08	1.08	+2.857%	12	84	-95.370%
2024-11-25	1.10	1.10	1.05	1.05	-4.545%	8	73	-95.238%
2024-11-22	1.20	1.20	1.10	1.10	-12.000%	38	65	-95.455%
2024-11-21	1.15	1.25	1.15	1.25	-3.846%	5	42	-96.000%
2024-11-19	1.37	1.37	1.30	1.30	0.000%	17	42	-96.154%
2024-11-18	1.30	1.35	1.25	1.30	+30.000%	32	38	-96.154%
2024-11-14	0.95	1.00	0.94	1.00	0.000%	20	10	-95.000%