Dark

UUUU20260717C18
UUUU Jul 17 2026 18.00 Call (UUUU260717C00018000)
option OPRA

EOD

Jun 29, 2026

0.1500-21.053%(-0.0400)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1800	0.2000	0.1200	0.1500	-21.053%	167	2,547	0.000%
2026-06-26	0.2000	0.2200	0.1600	0.1900	-20.833%	55	2,549	-21.053%
2026-06-25	0.3600	0.4000	0.2400	0.2400	-25.000%	491	2,566	-37.500%
2026-06-24	0.4900	0.4900	0.3100	0.3200	-42.857%	130	2,175	-53.125%
2026-06-23	0.8000	0.9300	0.5500	0.5600	-30.864%	74	2,124	-73.214%
2026-06-22	1.0500	1.1000	0.7900	0.8100	-19.802%	116	2,113	-81.481%
2026-06-18	1.6900	1.8100	0.8600	1.0100	+71.186%	267	1,962	-85.149%
2026-06-17	0.6200	0.7100	0.5700	0.5900	-9.231%	39	1,962	-74.576%
2026-06-16	0.7100	1.0000	0.6500	0.6500	-7.143%	244	1,962	-76.923%
2026-06-15	0.6700	1.0600	0.6700	0.7000	+9.375%	189	1,320	-78.571%
2026-06-12	0.7000	0.7600	0.6400	0.6400	-9.859%	421	1,320	-76.563%
2026-06-11	0.4600	0.7200	0.4600	0.7100	+65.116%	306	1,320	-78.873%
2026-06-10	0.5400	0.5700	0.4200	0.4300	-17.308%	36	1,058	-65.116%
2026-06-09	0.8400	0.8400	0.4200	0.5200	-42.222%	89	1,031	-71.154%
2026-06-08	1.0200	1.0200	0.8200	0.9000	+9.756%	183	982	-83.333%
2026-06-05	1.4200	1.4500	0.7800	0.8200	-55.676%	197	951	-81.707%
2026-06-04	2.2300	2.2300	1.8200	1.8500	-22.917%	174	995	-91.892%
2026-06-03	2.8300	2.8300	2.1700	2.4000	-25.000%	179	1,004	-93.750%
2026-06-02	2.0500	3.5000	2.0500	3.2000	+56.863%	331	938	-95.313%
2026-06-01	2.1400	2.6500	1.9000	2.0400	-15.000%	92	921	-92.647%
2026-05-29	2.3600	2.4200	2.1000	2.4000	-13.043%	56	922	-93.750%
2026-05-28	2.4500	2.8200	2.2200	2.7600	+9.091%	22	900	-94.565%
2026-05-27	2.5000	2.9000	2.3100	2.5300	-6.642%	30	880	-94.071%
2026-05-26	2.8000	3.0000	2.7100	2.7100	+9.717%	100	893	-94.465%
2026-05-22	2.6500	2.9000	2.4500	2.4700	+3.347%	99	867	-93.927%
2026-05-21	1.8900	2.6000	1.8900	2.3900	+27.128%	153	882	-93.724%
2026-05-20	1.8100	2.0600	1.7000	1.8800	+12.575%	122	882	-92.021%
2026-05-19	1.9000	2.0000	1.5600	1.6700	-25.778%	262	804	-91.018%
2026-05-18	2.7900	2.7900	2.1200	2.2500	-24.497%	437	804	-93.333%
2026-05-15	3.0800	3.0800	2.9000	2.9800	-16.056%	105	804	-94.966%
2026-05-14	4.0000	4.0000	3.2500	3.5500	-25.263%	32	497	-95.775%
2026-05-12	4.2500	4.7500	4.2500	4.7500	-11.215%	6	493	-96.842%
2026-05-11	5.6100	5.6100	5.3500	5.3500	+3.682%	8	493	-97.196%
2026-05-08	6.0000	6.0000	5.1600	5.1600	-24.118%	29	491	-97.093%
2026-05-07	7.0000	8.5000	6.8000	6.8000	+0.741%	85	508	-97.794%
2026-05-06	5.6000	6.9000	5.6000	6.7500	+11.570%	113	563	-97.778%
2026-05-04	6.0500	6.0500	6.0500	6.0500	+12.037%	1	620	-97.521%
2026-05-01	5.4500	5.4500	5.2600	5.4000	+9.091%	7	617	-97.222%
2026-04-30	4.7200	4.9500	4.5000	4.9500	+16.745%	6	617	-96.970%
2026-04-29	4.2000	4.2600	4.1800	4.2400	-24.286%	8	620	-96.462%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-15.280%	1	629	-97.321%
2026-04-23	6.6100	6.6100	6.6100	6.6100	+13.574%	1	629	-97.731%
2026-04-22	5.7500	5.8200	5.7500	5.8200	+15.248%	200	629	-97.423%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-0.980%	2	535	-97.030%
2026-04-20	5.1000	5.1000	5.1000	5.1000	+6.250%	1	535	-97.059%
2026-04-17	5.7000	5.7000	4.8000	4.8000	-8.745%	45	536	-96.875%
2026-04-16	5.1500	5.3000	5.1000	5.2600	-3.486%	30	524	-97.148%
2026-04-15	4.3100	5.4500	4.3100	5.4500	+31.325%	10	553	-97.248%
2026-04-14	4.7500	4.7500	3.8800	4.1500	+5.330%	42	555	-96.386%
2026-04-13	3.7300	3.9400	3.7300	3.9400	+11.299%	37	528	-96.193%
2026-04-10	3.9500	3.9500	3.5400	3.5400	0.000%	46	548	-95.763%
2026-04-09	3.3200	3.5400	3.3200	3.5400	-0.282%	22	547	-95.763%
2026-04-08	4.0000	4.0000	3.4200	3.5500	+14.516%	108	541	-95.775%
2026-04-07	3.0000	3.1000	3.0000	3.1000	-6.061%	19	554	-95.161%
2026-04-06	3.2000	3.4000	3.2000	3.3000	-8.333%	82	545	-95.455%
2026-04-02	3.1700	3.6000	3.1700	3.6000	-1.370%	11	466	-95.833%
2026-04-01	3.9000	3.9000	3.6000	3.6500	-7.125%	22	466	-95.890%
2026-03-31	3.3000	3.9300	3.3000	3.9300	+32.770%	11	447	-96.183%
2026-03-30	3.4300	3.4300	2.9500	2.9600	-15.429%	17	448	-94.932%
2026-03-27	3.4500	3.7000	3.4000	3.5000	-12.500%	292	443	-95.714%
2026-03-25	4.6500	4.6500	4.0000	4.0000	+7.239%	3	311	-96.250%
2026-03-24	3.9000	3.9000	3.7300	3.7300	+30.877%	6	310	-95.979%
2026-03-20	3.8000	3.8000	2.8500	2.8500	-16.176%	38	307	-94.737%
2026-03-19	3.5700	3.5700	3.4000	3.4000	-19.048%	10	307	-95.588%
2026-03-18	4.4600	4.4600	4.2000	4.2000	-8.696%	4	305	-96.429%
2026-03-17	4.9500	5.0400	4.6000	4.6000	-4.167%	3	303	-96.739%
2026-03-16	4.8000	4.8000	4.8000	4.8000	-21.951%	15	302	-96.875%
2026-03-11	6.1500	6.1500	6.1500	6.1500	+13.889%	11	315	-97.561%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-20.588%	10	320	-97.222%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+3.030%	2	310	-97.794%
2026-03-03	6.2500	6.6000	6.2500	6.6000	-16.981%	6	312	-97.727%
2026-03-02	7.4000	7.9500	7.4000	7.9500	+12.130%	3	306	-98.113%
2026-02-26	7.0900	7.0900	7.0900	7.0900	-11.596%	1	306	-97.884%
2026-02-25	8.0200	8.0200	8.0200	8.0200	+14.900%	1	306	-98.130%
2026-02-24	6.9800	6.9800	6.9800	6.9800	+10.794%	10	306	-97.851%
2026-02-23	6.3000	6.3000	6.3000	6.3000	-8.029%	1	316	-97.619%
2026-02-20	6.7800	6.8500	6.7800	6.8500	-2.975%	36	317	-97.810%
2026-02-19	7.0600	7.0600	7.0600	7.0600	+22.783%	3	294	-97.875%
2026-02-17	5.7900	5.7900	5.6000	5.7500	-26.282%	14	294	-97.391%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-7.692%	1	290	-98.077%
2026-02-09	8.0000	8.4500	8.0000	8.4500	+22.999%	8	290	-98.225%
2026-02-06	6.6800	6.8700	6.6800	6.8700	+2.080%	2	287	-97.817%
2026-02-05	6.7300	6.7300	6.7300	6.7300	-15.875%	1	288	-97.771%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+19.581%	1	288	-98.125%
2026-02-02	6.6900	6.6900	6.6900	6.6900	-43.497%	5	288	-97.758%
2026-01-28	10.2500	11.8400	10.2500	11.8400	+39.294%	14	291	-98.733%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-20.188%	1	292	-98.235%
2026-01-23	9.6700	10.6500	9.6700	10.6500	+44.505%	6	292	-98.592%
2026-01-21	7.3700	7.3700	7.3700	7.3700	-18.743%	1	291	-97.965%
2026-01-20	8.7300	9.0700	8.7300	9.0700	+22.568%	4	291	-98.346%
2026-01-16	7.5900	7.5900	7.1500	7.4000	+6.322%	13	297	-97.973%
2026-01-15	6.9600	6.9600	6.9600	6.9600	+3.264%	2	297	-97.845%
2026-01-14	5.9600	6.7400	5.9600	6.7400	+12.333%	6	296	-97.774%
2026-01-13	5.6500	6.0500	5.6500	6.0000	+10.701%	35	299	-97.500%
2026-01-12	4.9500	5.4200	4.9500	5.4200	+8.617%	9	301	-97.232%
2026-01-09	5.4500	5.8700	4.9500	4.9900	-5.313%	215	298	-96.994%
2026-01-07	5.2700	5.2700	5.2700	5.2700	+0.381%	9	323	-97.154%
2026-01-06	5.0400	5.3500	5.0200	5.2500	+2.941%	207	323	-97.143%
2026-01-05	4.3000	5.1000	4.3000	5.1000	+59.375%	32	140	-97.059%
2025-12-26	3.2000	3.2000	3.2000	3.2000	+15.942%	1	140	-95.313%
2025-12-18	2.7600	2.7600	2.7600	2.7600	-21.143%	46	139	-94.565%
2025-12-12	4.2000	4.2000	3.5000	3.5000	-17.647%	26	139	-95.714%
2025-12-11	3.9000	4.2500	3.7900	4.2500	+14.865%	21	113	-96.471%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-13.953%	100	110	-95.946%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+26.471%	7	26	-96.512%
2025-11-26	3.4000	3.4000	3.4000	3.4000	+16.041%	9	10	-95.588%
2025-11-24	2.9300	2.9300	2.9300	2.9300	0.000%	10	10	-94.881%