Dark

UUUU20260717C15
UUUU Jul 17 2026 15.00 Call (UUUU260717C00015000)
option OPRA

EOD

Jun 29, 2026

0.8500+6.250%(+0.0500)710

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.8300	0.9100	0.6200	0.8500	+6.250%	710	2,772	0.000%
2026-06-26	0.7700	0.8600	0.7500	0.8000	-15.789%	501	2,241	+6.250%
2026-06-25	1.0200	1.1400	0.9400	0.9500	-22.131%	147	2,205	-10.526%
2026-06-24	1.4000	1.4000	1.1500	1.2200	-23.750%	492	2,179	-30.328%
2026-06-23	2.1800	2.1800	1.6000	1.6000	-28.571%	41	1,872	-46.875%
2026-06-22	2.1400	2.2400	2.1400	2.2400	-0.885%	5	1,844	-62.054%
2026-06-18	3.5000	3.6000	2.2000	2.2600	+44.872%	242	1,841	-62.389%
2026-06-17	1.9000	1.9300	1.5600	1.5600	-7.143%	136	1,841	-45.513%
2026-06-16	1.9700	2.1000	1.6800	1.6800	-7.692%	72	1,841	-49.405%
2026-06-15	2.0700	2.4000	1.8200	1.8200	+6.433%	293	1,919	-53.297%
2026-06-12	1.6800	1.8100	1.5300	1.7100	-0.581%	1,053	1,919	-50.292%
2026-06-11	1.1400	1.7500	1.1400	1.7200	+60.748%	1,626	1,919	-50.581%
2026-06-10	1.2600	1.3900	1.0500	1.0700	-20.741%	573	887	-20.561%
2026-06-09	1.9000	1.9000	1.0400	1.3500	-28.571%	221	571	-37.037%
2026-06-08	1.9500	2.1100	1.8900	1.8900	+11.176%	60	528	-55.026%
2026-06-05	2.3000	2.3900	1.7000	1.7000	-50.000%	144	538	-50.000%
2026-06-04	3.5500	3.5500	3.4000	3.4000	-17.073%	17	488	-75.000%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-20.388%	4	475	-79.268%
2026-06-02	4.4500	5.2400	4.4500	5.1500	+28.109%	24	471	-83.495%
2026-06-01	4.1000	4.4000	4.0200	4.0200	+8.649%	19	475	-78.856%
2026-05-29	3.8000	3.8000	3.7000	3.7000	-15.138%	3	469	-77.027%
2026-05-28	3.9000	4.4000	3.7500	4.3600	+9.000%	31	466	-80.505%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	462	-78.750%
2026-05-26	4.7000	4.7000	4.5000	4.5000	+3.687%	18	463	-81.111%
2026-05-22	4.6000	4.6000	4.3000	4.3400	+7.160%	100	446	-80.415%
2026-05-21	3.6000	4.0500	3.6000	4.0500	+24.615%	31	439	-79.012%
2026-05-20	3.3000	3.3000	3.2500	3.2500	-32.008%	80	439	-73.846%
2026-05-15	4.7800	4.7800	4.7800	4.7800	-14.337%	5	332	-82.218%
2026-05-14	5.2800	5.5800	5.2800	5.5800	-29.098%	2	327	-84.767%
2026-05-08	7.0500	7.8700	7.0500	7.8700	-17.245%	2	327	-89.199%
2026-05-07	10.3300	10.3300	9.5100	9.5100	+10.581%	20	327	-91.062%
2026-05-06	7.1600	8.6000	7.1600	8.6000	+13.158%	4	327	-90.116%
2026-05-04	7.5500	7.6000	7.5500	7.6000	+10.626%	10	326	-88.816%
2026-04-30	6.4000	6.8700	6.4000	6.8700	-6.276%	16	316	-87.627%
2026-04-27	6.6900	7.3300	6.6900	7.3300	+8.272%	9	320	-88.404%
2026-04-24	7.1000	7.1000	6.7700	6.7700	-12.306%	8	321	-87.445%
2026-04-23	8.9500	8.9500	7.7200	7.7200	-2.893%	3	328	-88.990%
2026-04-22	7.9500	7.9500	7.9500	7.9500	+9.655%	1	328	-89.308%
2026-04-21	7.2500	7.2500	7.2500	7.2500	-0.956%	1	329	-88.276%
2026-04-17	7.3200	7.3200	7.3200	7.3200	+0.966%	100	329	-88.388%
2026-04-16	7.2500	7.2500	7.2500	7.2500	+2.113%	10	233	-88.276%
2026-04-15	7.0000	7.4000	7.0000	7.1000	+9.231%	6	239	-88.028%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+16.071%	3	241	-86.923%
2026-04-10	5.6300	5.6300	5.6000	5.6000	+6.667%	8	238	-84.821%
2026-04-09	5.4000	5.4000	5.2500	5.2500	+16.667%	2	231	-83.810%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-28.685%	1	232	-81.111%
2026-04-01	6.4000	6.4000	6.3100	6.3100	+37.174%	3	233	-86.529%
2026-03-30	4.6000	4.6000	4.6000	4.6000	-4.167%	9	230	-81.522%
2026-03-27	4.8000	4.8000	4.8000	4.8000	-17.241%	1	239	-82.292%
2026-03-25	6.0400	6.0400	5.5500	5.8000	+11.324%	6	239	-85.345%
2026-03-24	4.6500	5.2100	4.6500	5.2100	+12.771%	11	240	-83.685%
2026-03-23	4.9000	4.9000	4.6200	4.6200	-42.250%	42	250	-81.602%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+30.506%	20	249	-89.375%
2026-03-09	6.3500	6.3500	6.1300	6.1300	-12.429%	17	248	-86.134%
2026-03-06	7.0300	7.0300	7.0000	7.0000	-22.222%	11	242	-87.857%
2026-03-04	8.6800	9.0000	8.6800	9.0000	+13.924%	6	242	-90.556%
2026-03-03	9.0000	9.0000	7.9000	7.9000	-21.000%	7	246	-89.241%
2026-02-25	9.7000	10.0000	9.7000	10.0000	+7.527%	2	249	-91.500%
2026-02-24	8.4500	9.3000	8.4500	9.3000	+25.168%	4	249	-90.860%
2026-02-17	7.0900	7.4300	7.0900	7.4300	-8.834%	5	249	-88.560%
2026-02-13	8.0000	8.1500	8.0000	8.1500	-15.979%	28	222	-89.571%
2026-02-09	9.5000	9.8000	9.4000	9.7000	+21.250%	14	222	-91.237%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-14.439%	1	211	-89.375%
2026-02-04	9.3500	9.4000	9.3500	9.3500	-11.792%	21	211	-90.909%
2026-02-03	10.6000	10.6000	10.6000	10.6000	+27.557%	9	231	-91.981%
2026-02-02	8.3500	8.3500	8.3100	8.3100	-17.966%	2	231	-89.771%
2026-01-30	10.9700	10.9700	10.1300	10.1300	-3.524%	6	232	-91.609%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-21.583%	4	234	-91.905%
2026-01-28	12.0200	13.3900	12.0200	13.3900	+21.727%	5	238	-93.652%
2026-01-27	10.0800	11.0000	10.0800	11.0000	+13.402%	2	240	-92.273%
2026-01-26	13.0900	13.0900	9.7000	9.7000	-21.138%	314	241	-91.237%
2026-01-23	11.3100	12.3000	11.3100	12.3000	+6.309%	34	397	-93.089%
2026-01-22	9.9500	11.8200	9.9500	11.5700	+36.118%	42	425	-92.653%
2026-01-21	9.3000	9.3000	8.5000	8.5000	-23.216%	14	453	-90.000%
2026-01-20	9.4000	11.1100	9.4000	11.0700	+34.182%	8	440	-92.322%
2026-01-16	8.2500	8.2500	8.2500	8.2500	-2.367%	150	577	-89.697%
2026-01-15	8.2900	9.0800	8.2900	8.4500	+0.595%	6	577	-89.941%
2026-01-14	7.3200	8.4000	7.3200	8.4000	+10.526%	15	573	-89.881%
2026-01-13	7.1900	7.6000	7.1200	7.6000	+18.750%	3	579	-88.816%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+1.587%	50	580	-86.719%
2026-01-09	7.6000	7.6000	6.3000	6.3000	-5.263%	212	530	-86.508%
2026-01-08	6.6500	6.6500	6.6500	6.6500	+2.308%	1	356	-87.218%
2026-01-06	6.6000	6.6000	6.4000	6.5000	+2.362%	17	357	-86.923%
2026-01-05	5.6000	6.3500	5.6000	6.3500	+36.853%	9	345	-86.614%
2026-01-02	4.6900	4.6900	4.6400	4.6400	+24.064%	200	345	-81.681%
2025-12-31	3.8000	3.8000	3.7400	3.7400	+1.081%	5	140	-77.273%
2025-12-30	4.1000	4.1000	3.7000	3.7000	-11.905%	13	140	-77.027%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-2.552%	1	136	-79.762%
2025-12-23	4.3000	4.3100	4.3000	4.3100	-2.268%	5	136	-80.278%
2025-12-22	4.4600	4.4600	4.4100	4.4100	-4.130%	4	129	-80.726%
2025-12-19	4.4000	4.6000	4.4000	4.6000	+26.722%	3	129	-81.522%
2025-12-17	3.7300	3.7300	3.6300	3.6300	-11.029%	51	128	-76.584%
2025-12-15	4.0800	4.0800	4.0800	4.0800	-5.774%	1	80	-79.167%
2025-12-12	5.1000	5.1000	4.2000	4.3300	-1.591%	6	80	-80.370%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-12.000%	20	78	-80.682%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-1.961%	2	58	-83.000%
2025-12-05	5.5000	5.5000	4.7000	5.1000	-3.774%	32	56	-83.333%
2025-12-04	5.3000	5.3000	5.2000	5.3000	+10.647%	12	45	-83.962%
2025-12-03	4.7900	4.7900	4.7900	4.7900	+4.130%	2	38	-82.255%
2025-12-02	4.6000	4.6000	4.6000	4.6000	+14.713%	1	37	-81.522%
2025-12-01	4.0100	4.0100	4.0100	4.0100	-10.889%	10	36	-78.803%
2025-11-28	4.4000	4.6300	4.4000	4.5000	+2.273%	10	31	-81.111%
2025-11-26	4.9000	4.9000	4.1000	4.4000	+7.843%	35	16	-80.682%
2025-11-25	4.0800	4.0800	4.0800	4.0800	-2.392%	10	16	-79.167%
2025-11-20	5.2500	5.2500	4.1800	4.1800	0.000%	6	6	-79.665%