Dark

UUUU20260717C16
UUUU Jul 17 2026 16.00 Call (UUUU260717C00016000)
option OPRA

EOD

Jun 29, 2026

0.4900+8.889%(+0.0400)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5000	0.5500	0.3600	0.4900	+8.889%	122	2,160	0.000%
2026-06-26	0.5100	0.5600	0.4500	0.4500	-27.419%	315	2,119	+8.889%
2026-06-25	0.8400	0.8400	0.6200	0.6200	-20.513%	33	1,902	-20.968%
2026-06-24	1.0000	1.0000	0.7500	0.7800	-32.759%	87	1,895	-37.179%
2026-06-23	1.5100	1.5900	1.1200	1.1600	-21.088%	46	1,871	-57.759%
2026-06-22	1.7000	1.7500	1.4700	1.4700	-13.529%	95	1,847	-66.667%
2026-06-18	2.4000	2.9100	1.6500	1.7000	+53.153%	1,209	900	-71.176%
2026-06-17	1.3600	1.5000	1.1100	1.1100	-11.905%	237	900	-55.856%
2026-06-16	1.5000	1.5200	1.2600	1.2600	-9.353%	183	900	-61.111%
2026-06-15	1.9500	1.9500	1.3600	1.3900	+12.097%	156	741	-64.748%
2026-06-12	1.2600	1.4000	1.1700	1.2400	-5.344%	208	741	-60.484%
2026-06-11	0.8800	1.3100	0.8500	1.3100	+61.728%	90	741	-62.595%
2026-06-10	0.9600	0.9600	0.7700	0.8100	-14.737%	33	679	-39.506%
2026-06-09	1.4500	1.5500	0.8500	0.9500	-33.566%	596	667	-48.421%
2026-06-08	1.4000	1.6100	1.4000	1.4300	+2.143%	40	890	-65.734%
2026-06-05	2.4900	2.4900	1.3900	1.4000	-50.000%	625	877	-65.000%
2026-06-04	2.8200	2.8200	2.7500	2.8000	-15.152%	33	412	-82.500%
2026-06-03	3.7500	4.1300	3.2600	3.3000	-28.879%	131	412	-85.152%
2026-06-02	3.8200	4.6400	3.5300	4.6400	+39.339%	75	423	-89.440%
2026-06-01	3.3300	3.3300	3.3300	3.3300	-10.000%	1	401	-85.285%
2026-05-28	3.2500	3.7000	3.2500	3.7000	+1.370%	7	401	-86.757%
2026-05-27	3.5500	3.8500	3.3000	3.6500	-8.750%	32	406	-86.575%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+16.959%	1	406	-87.750%
2026-05-21	3.6500	3.6500	3.4100	3.4200	+20.000%	3	405	-85.673%
2026-05-20	2.4000	2.9500	2.4000	2.8500	+26.106%	38	405	-82.807%
2026-05-19	2.5000	2.5600	2.2600	2.2600	-29.375%	157	374	-78.319%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-22.892%	50	374	-84.688%
2026-05-15	4.1000	4.2000	4.1000	4.1500	-31.177%	135	374	-88.193%
2026-05-12	5.2200	6.0300	5.2200	6.0300	-16.942%	3	172	-91.874%
2026-05-06	7.2600	7.2600	7.2600	7.2600	+2.254%	1	174	-93.251%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+5.498%	1	175	-93.099%
2026-04-30	6.1500	6.7300	6.1500	6.7300	+11.609%	2	175	-92.719%
2026-04-29	6.0300	6.0300	6.0300	6.0300	-12.355%	10	175	-91.874%
2026-04-23	7.7500	7.7500	6.8800	6.8800	+14.667%	2	175	-92.878%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-6.832%	1	176	-91.833%
2026-04-17	6.9000	6.9000	6.4400	6.4400	-0.923%	29	176	-92.391%
2026-04-15	6.0000	6.9000	6.0000	6.5000	+47.727%	27	180	-92.462%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+7.317%	1	174	-88.864%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-11.828%	5	174	-88.049%
2026-04-08	5.5000	5.5000	4.6500	4.6500	+20.779%	2	179	-89.462%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-22.222%	4	178	-87.273%
2026-03-31	4.1500	4.9500	4.0500	4.9500	+43.478%	15	178	-90.101%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-22.646%	1	178	-85.797%
2026-03-26	4.4600	4.4600	4.4600	4.4600	-1.978%	1	179	-89.013%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-5.208%	1	179	-89.231%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-19.732%	2	179	-89.792%
2026-03-13	5.9800	5.9800	5.9800	5.9800	-3.236%	2	179	-91.806%
2026-03-12	6.1800	6.1800	6.1800	6.1800	-25.272%	1	177	-92.071%
2026-03-04	8.2700	8.2700	8.2700	8.2700	+3.375%	1	176	-94.075%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+0.503%	1	176	-93.875%
2026-02-19	7.9600	7.9600	7.9600	7.9600	+22.462%	1	176	-93.844%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-14.810%	1	176	-92.462%
2026-02-13	7.9400	7.9400	7.6300	7.6300	+7.314%	4	178	-93.578%
2026-02-05	7.1100	7.1100	7.1100	7.1100	-11.236%	3	178	-93.108%
2026-02-04	7.3500	8.0100	7.3500	8.0100	+4.026%	5	178	-93.883%
2026-02-02	8.0000	8.0000	7.7000	7.7000	-24.287%	14	179	-93.636%
2026-01-26	10.1700	10.1700	10.1700	10.1700	-13.003%	1	179	-95.182%
2026-01-23	11.6900	11.6900	11.6900	11.6900	+24.098%	2	179	-95.808%
2026-01-21	9.4200	9.4200	9.4200	9.4200	+0.106%	1	179	-94.798%
2026-01-20	10.0000	10.0000	9.4100	9.4100	+8.161%	21	179	-94.793%
2026-01-16	8.3000	8.7000	8.3000	8.7000	+50.000%	8	201	-94.368%
2026-01-12	5.8000	5.8000	5.8000	5.8000	0.000%	1	201	-91.552%
2026-01-09	6.8000	6.8000	5.7000	5.8000	+5.455%	97	201	-91.552%
2026-01-06	5.8500	5.8500	5.5000	5.5000	0.000%	3	251	-91.091%
2026-01-05	5.1700	5.5000	5.1700	5.5000	+10.000%	9	244	-91.091%
2026-01-02	4.3900	5.0000	4.2500	5.0000	+51.515%	102	244	-90.200%
2025-12-30	3.8000	3.8000	3.3000	3.3000	-13.158%	7	148	-85.152%
2025-12-29	3.9500	3.9500	3.8000	3.8000	-7.317%	6	146	-87.105%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-2.381%	1	139	-88.049%
2025-12-23	4.2000	4.2000	4.2000	4.2000	+26.126%	1	139	-88.333%
2025-12-18	3.3300	3.3300	3.3300	3.3300	-6.197%	5	138	-85.285%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-14.458%	1	138	-86.197%
2025-12-12	4.1500	4.1500	4.1500	4.1500	+3.750%	3	137	-88.193%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+17.647%	1	134	-87.750%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-29.167%	2	133	-85.588%
2025-12-09	4.8000	4.8000	4.8000	4.8000	+11.369%	2	135	-89.792%
2025-12-08	4.6600	4.6600	4.3100	4.3100	-17.591%	120	133	-88.631%
2025-12-05	5.2500	5.2500	5.2300	5.2300	+5.657%	2	13	-90.631%
2025-12-04	4.9500	4.9500	4.9500	4.9500	+44.737%	1	11	-90.101%
2025-11-24	3.4200	3.4200	3.4200	3.4200	0.000%	10	10	-85.673%