Dark

UUUU20260717C17
UUUU Jul 17 2026 17.00 Call (UUUU260717C00017000)
option OPRA

EOD

Jun 29, 2026

0.2600-13.333%(-0.0400)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3500	0.1900	0.2600	-13.333%	277	2,174	0.000%
2026-06-26	0.2300	0.3300	0.2300	0.3000	-21.053%	151	2,052	-13.333%
2026-06-25	0.5000	0.5400	0.3800	0.3800	-33.333%	26	1,977	-31.579%
2026-06-24	0.6600	0.6600	0.5000	0.5700	-28.750%	76	1,985	-54.386%
2026-06-23	0.9000	1.0500	0.7900	0.8000	-29.204%	81	2,003	-67.500%
2026-06-22	1.5300	1.5300	1.0400	1.1300	-16.296%	202	1,958	-76.991%
2026-06-18	2.1700	2.1700	1.2500	1.3500	+68.750%	830	2,044	-80.741%
2026-06-17	1.0000	1.0100	0.8000	0.8000	-10.112%	161	2,044	-67.500%
2026-06-16	1.1100	1.3200	0.8700	0.8900	-11.000%	151	2,044	-70.787%
2026-06-15	1.2500	1.5300	0.9800	1.0000	+6.383%	222	2,037	-74.000%
2026-06-12	0.9600	1.0500	0.8800	0.9400	0.000%	122	2,037	-72.340%
2026-06-11	0.6800	0.9600	0.6300	0.9400	+67.857%	305	2,037	-72.340%
2026-06-10	0.7600	0.7600	0.5600	0.5600	-21.127%	59	1,855	-53.571%
2026-06-09	1.0500	1.0500	0.5700	0.7100	-35.455%	109	1,836	-63.380%
2026-06-08	1.2900	1.3000	1.0900	1.1000	+2.804%	466	1,758	-76.364%
2026-06-05	2.0300	2.0300	1.0500	1.0700	-51.584%	1,322	1,824	-75.701%
2026-06-04	2.5000	2.6500	2.2100	2.2100	-21.352%	210	789	-88.235%
2026-06-03	3.8500	3.8500	2.6500	2.8100	-25.067%	25	801	-90.747%
2026-06-02	2.5300	4.0500	2.5300	3.7500	+56.250%	247	789	-93.067%
2026-06-01	2.5000	3.2000	2.3500	2.4000	-14.894%	33	1,020	-89.167%
2026-05-29	3.0000	3.0000	2.4800	2.8200	-15.821%	84	996	-90.780%
2026-05-28	2.9000	3.3500	2.5500	3.3500	+8.766%	60	915	-92.239%
2026-05-27	3.1000	3.2400	2.8000	3.0800	-7.508%	179	891	-91.558%
2026-05-26	3.3500	3.6500	3.2500	3.3300	+11.000%	24	736	-92.192%
2026-05-22	3.1000	3.5000	2.9500	3.0000	+7.143%	324	731	-91.333%
2026-05-21	2.4800	2.9300	2.4400	2.8000	+17.647%	90	440	-90.714%
2026-05-20	2.1900	2.5000	1.9600	2.3800	+20.812%	64	440	-89.076%
2026-05-19	2.5000	2.5000	1.9200	1.9700	-27.574%	195	411	-86.802%
2026-05-18	2.8200	2.8200	2.6200	2.7200	-21.614%	17	411	-90.441%
2026-05-15	3.4800	3.4800	3.4700	3.4700	-16.386%	25	411	-92.507%
2026-05-14	4.0700	4.2200	4.0700	4.1500	-52.841%	107	261	-93.735%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+25.714%	1	155	-97.045%
2026-05-06	6.8000	7.0000	6.8000	7.0000	+52.174%	8	156	-96.286%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-14.657%	1	156	-94.348%
2026-04-28	5.3400	5.3900	5.3400	5.3900	-6.908%	4	156	-95.176%
2026-04-27	5.2000	5.7900	5.2000	5.7900	+7.222%	2	156	-95.509%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-10.744%	7	157	-95.185%
2026-04-23	6.7700	6.7700	6.0500	6.0500	+12.037%	6	164	-95.702%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-11.475%	2	165	-95.185%
2026-04-20	5.8000	6.1000	5.7500	6.1000	+3.918%	22	165	-95.738%
2026-04-17	5.8700	5.8700	5.8700	5.8700	-1.345%	1	173	-95.571%
2026-04-16	5.6000	5.9500	5.6000	5.9500	+7.207%	16	172	-95.630%
2026-04-15	5.6500	5.9500	5.5500	5.5500	+25.566%	28	171	-95.315%
2026-04-13	4.4200	4.4200	4.4200	4.4200	+17.867%	15	173	-94.118%
2026-04-08	3.8800	3.8800	3.7500	3.7500	+7.450%	3	188	-93.067%
2026-04-07	3.3100	3.4900	3.3100	3.4900	-5.676%	59	190	-92.550%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-22.105%	5	168	-92.973%
2026-04-01	4.7500	4.7500	4.7500	4.7500	+28.378%	1	163	-94.526%
2026-03-31	3.6200	3.7000	3.6200	3.7000	+16.719%	3	163	-92.973%
2026-03-30	3.2800	3.2800	3.1700	3.1700	-22.113%	10	164	-91.798%
2026-03-27	3.9000	4.0700	3.9000	4.0700	-20.971%	6	162	-93.612%
2026-03-25	4.5500	5.1500	4.5500	5.1500	+27.160%	4	162	-94.951%
2026-03-23	4.0500	4.0500	4.0500	4.0500	+8.000%	5	164	-93.580%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-21.875%	1	159	-93.067%
2026-03-18	5.0000	5.0000	4.8000	4.8000	-11.927%	2	159	-94.583%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-21.014%	1	158	-95.229%
2026-03-03	6.5000	6.9000	6.5000	6.9000	-13.858%	12	159	-96.232%
2026-03-02	8.2000	8.2500	8.0100	8.0100	+9.877%	6	158	-96.754%
2026-02-26	7.2900	7.2900	7.2900	7.2900	+4.892%	2	158	-96.433%
2026-02-24	6.9500	6.9500	6.9500	6.9500	0.000%	1	159	-96.259%
2026-02-23	6.9500	6.9500	6.9500	6.9500	-6.208%	2	160	-96.259%
2026-02-13	6.9900	7.4100	6.9900	7.4100	-11.470%	4	163	-96.491%
2026-02-11	7.9300	8.3700	7.9300	8.3700	+17.887%	9	163	-96.894%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-8.740%	1	161	-96.338%
2026-02-04	7.7800	7.7800	7.7800	7.7800	-7.381%	18	160	-96.658%
2026-01-30	8.8000	8.8000	8.0400	8.4000	-19.075%	44	160	-96.905%
2026-01-29	10.3800	10.3800	10.3800	10.3800	-4.244%	1	161	-97.495%
2026-01-28	10.8400	10.8400	10.8400	10.8400	+18.470%	3	161	-97.601%
2026-01-26	11.9000	11.9000	9.1500	9.1500	-16.818%	2	161	-97.158%
2026-01-23	10.4700	11.4500	10.4700	11.0000	+22.222%	11	161	-97.636%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+9.091%	1	166	-97.111%
2026-01-20	8.2500	8.2500	8.2500	8.2500	-0.121%	1	166	-96.848%
2026-01-16	8.2700	8.2700	8.2600	8.2600	+8.684%	4	166	-96.852%
2026-01-15	7.2600	7.8000	7.2600	7.6000	+25.620%	5	166	-96.579%
2026-01-13	6.1500	6.1500	6.0500	6.0500	+5.035%	2	162	-95.702%
2026-01-12	5.7600	5.7600	5.7600	5.7600	+4.918%	1	161	-95.486%
2026-01-09	5.4900	5.4900	5.4900	5.4900	-11.452%	2	161	-95.264%
2026-01-08	6.0000	6.2000	6.0000	6.2000	+7.826%	25	161	-95.806%
2026-01-06	5.7500	5.7500	5.7500	5.7500	+4.545%	10	164	-95.478%
2026-01-05	4.7000	5.5000	4.5900	5.5000	+35.802%	93	158	-95.273%
2026-01-02	3.8600	4.0500	3.8600	4.0500	+28.571%	8	116	-93.580%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-16.667%	2	115	-91.746%
2025-12-29	3.7800	3.7800	3.7800	3.7800	+14.545%	1	113	-93.122%
2025-12-26	3.3000	3.3000	3.3000	3.3000	-7.821%	1	112	-92.121%
2025-12-24	3.5800	3.5800	3.5800	3.5800	-0.556%	3	111	-92.737%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-2.439%	1	111	-92.778%
2025-12-22	3.7000	3.7000	3.6900	3.6900	-12.143%	11	111	-92.954%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+31.250%	1	111	-93.810%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-20.000%	3	110	-91.875%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-14.894%	100	110	-93.500%
2025-12-04	4.7900	4.7900	4.7000	4.7000	+15.196%	11	26	-94.468%
2025-12-03	3.7500	4.3000	3.7500	4.0800	+2.000%	12	20	-93.627%
2025-11-26	3.9000	4.0000	3.9000	4.0000	+2.302%	6	10	-93.500%
2025-11-24	3.4000	3.9100	3.4000	3.9100	+24.920%	3	10	-93.350%
2025-11-21	3.1500	3.1500	2.7300	3.1300	0.000%	7	7	-91.693%