Dark

UUUU20260717C19
UUUU Jul 17 2026 19.00 Call (UUUU260717C00019000)
option OPRA

EOD

Jun 29, 2026

0.1000-9.091%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1600	0.1600	0.0700	0.1000	-9.091%	23	1,528	0.000%
2026-06-26	0.1100	0.1300	0.1000	0.1100	-31.250%	54	1,526	-9.091%
2026-06-25	0.2900	0.2900	0.1600	0.1600	-36.000%	49	1,549	-37.500%
2026-06-24	0.3000	0.3100	0.2000	0.2500	-37.500%	91	1,574	-60.000%
2026-06-23	0.4200	0.5900	0.4000	0.4000	-25.926%	213	1,542	-75.000%
2026-06-22	0.7600	0.7600	0.5000	0.5400	-28.000%	65	1,438	-81.481%
2026-06-18	1.4000	1.4000	0.6500	0.7500	+97.368%	102	1,341	-86.667%
2026-06-17	0.4200	0.5600	0.3800	0.3800	-5.000%	62	1,341	-73.684%
2026-06-16	0.5600	0.7000	0.4000	0.4000	-23.077%	98	1,341	-75.000%
2026-06-15	0.7000	0.8200	0.3500	0.5200	+4.000%	195	1,332	-80.769%
2026-06-12	0.5300	0.5900	0.5000	0.5000	-5.660%	60	1,332	-80.000%
2026-06-11	0.3500	0.5300	0.3500	0.5300	+70.968%	41	1,332	-81.132%
2026-06-10	0.3900	0.3900	0.3100	0.3100	-26.190%	28	1,324	-67.742%
2026-06-09	0.7100	0.7100	0.3200	0.4200	-35.385%	489	1,332	-76.190%
2026-06-08	0.7200	0.7600	0.6400	0.6500	+4.839%	156	1,097	-84.615%
2026-06-05	1.1800	1.1800	0.5800	0.6200	-59.740%	281	1,077	-83.871%
2026-06-04	1.8600	1.8600	1.4900	1.5400	-19.792%	75	932	-93.506%
2026-06-03	2.5400	2.7000	1.7300	1.9200	-29.412%	113	941	-94.792%
2026-06-02	1.9000	2.9000	1.9000	2.7200	+62.874%	969	911	-96.324%
2026-06-01	1.6000	2.0500	1.6000	1.6700	-13.918%	88	681	-94.012%
2026-05-29	1.9000	2.0300	1.6500	1.9400	-17.094%	51	715	-94.845%
2026-05-28	1.9900	2.3400	1.7800	2.3400	+8.837%	56	697	-95.726%
2026-05-27	2.1000	2.2500	1.8600	2.1500	-6.114%	179	698	-95.349%
2026-05-26	2.3500	2.6600	2.2900	2.2900	+13.366%	143	745	-95.633%
2026-05-22	2.3700	2.5000	2.0200	2.0200	+3.061%	160	850	-95.050%
2026-05-21	1.7400	2.1200	1.7400	1.9600	+23.270%	54	763	-94.898%
2026-05-20	1.3900	1.6300	1.3900	1.5900	+17.778%	36	763	-93.711%
2026-05-19	1.5700	1.5700	1.3300	1.3500	-24.581%	196	735	-92.593%
2026-05-18	2.2000	2.2000	1.7700	1.7900	-25.417%	12	735	-94.413%
2026-05-15	2.7500	2.7500	2.4000	2.4000	-24.765%	130	735	-95.833%
2026-05-14	3.0600	3.1900	2.9400	3.1900	-36.200%	83	529	-96.865%
2026-05-11	5.0300	5.0300	5.0000	5.0000	+9.890%	12	511	-98.000%
2026-05-08	5.0500	5.0500	4.5500	4.5500	-35.000%	4	518	-97.802%
2026-05-07	7.1200	7.6500	6.9500	7.0000	+15.321%	70	518	-98.571%
2026-05-06	4.5500	6.0700	4.5500	6.0700	+42.824%	42	527	-98.353%
2026-05-05	5.0100	5.0900	4.2500	4.2500	-11.273%	20	559	-97.647%
2026-05-04	5.2600	5.3800	4.7800	4.7900	0.000%	66	571	-97.912%
2026-05-01	4.7900	4.7900	4.7900	4.7900	+0.419%	1	610	-97.912%
2026-04-30	4.4000	4.7700	4.4000	4.7700	+44.545%	2	610	-97.904%
2026-04-29	4.0500	4.1500	3.3000	3.3000	-22.717%	20	609	-96.970%
2026-04-28	4.1700	4.2700	3.9800	4.2700	-0.698%	31	596	-97.658%
2026-04-27	4.1100	4.5000	4.1100	4.3000	+0.703%	82	601	-97.674%
2026-04-24	5.5200	5.5500	4.2700	4.2700	-17.087%	103	677	-97.658%
2026-04-23	6.2500	6.2500	4.7000	5.1500	-7.040%	112	653	-98.058%
2026-04-22	5.0500	5.6500	4.4500	5.5400	+31.905%	215	742	-98.195%
2026-04-21	4.8600	4.8600	4.1000	4.2000	-5.830%	12	759	-97.619%
2026-04-20	4.5000	4.6000	4.4600	4.4600	+3.721%	8	759	-97.758%
2026-04-17	4.9000	4.9000	4.3000	4.3000	-8.511%	23	759	-97.674%
2026-04-16	4.9500	5.2500	4.6200	4.7000	+4.444%	9	758	-97.872%
2026-04-15	4.1700	4.9000	4.1700	4.5000	+21.622%	62	763	-97.778%
2026-04-14	4.1000	4.3000	3.4800	3.7000	+5.114%	28	773	-97.297%
2026-04-13	2.9500	3.5200	2.9500	3.5200	+10.000%	19	764	-97.159%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+8.475%	1	752	-96.875%
2026-04-08	3.0200	3.0200	2.9000	2.9500	+12.167%	86	753	-96.610%
2026-04-07	2.6000	2.6300	2.5600	2.6300	-12.625%	12	736	-96.198%
2026-04-06	3.2500	3.2500	2.8200	3.0100	-10.149%	15	727	-96.678%
2026-04-02	2.8300	3.3500	2.8300	3.3500	+1.515%	9	726	-97.015%
2026-04-01	3.6000	4.2000	3.3000	3.3000	-7.042%	241	726	-96.970%
2026-03-31	2.8500	3.5500	2.8500	3.5500	+42.000%	79	663	-97.183%
2026-03-30	2.8000	2.8000	2.5000	2.5000	-21.875%	14	655	-96.000%
2026-03-27	3.2000	3.2000	3.0000	3.2000	+2.564%	72	657	-96.875%
2026-03-26	3.1200	3.1200	3.1200	3.1200	-10.857%	40	654	-96.795%
2026-03-25	3.9500	3.9500	3.5000	3.5000	+6.383%	21	652	-97.143%
2026-03-24	3.0500	3.2900	3.0000	3.2900	-0.303%	9	641	-96.960%
2026-03-23	2.7500	3.3000	2.7500	3.3000	+20.000%	69	632	-96.970%
2026-03-20	3.0000	3.0300	2.7500	2.7500	-20.520%	5	645	-96.364%
2026-03-19	3.0600	3.4600	3.0600	3.4600	-12.626%	31	642	-97.110%
2026-03-18	3.9000	4.0500	3.7600	3.9600	-10.000%	49	630	-97.475%
2026-03-17	4.2000	4.4000	4.2000	4.4000	+5.012%	6	645	-97.727%
2026-03-13	4.1900	4.1900	4.1900	4.1900	-18.956%	2	641	-97.613%
2026-03-12	4.5200	5.1700	4.5200	5.1700	-5.138%	29	641	-98.066%
2026-03-11	5.4500	5.4500	5.4500	5.4500	+2.830%	1	660	-98.165%
2026-03-10	5.7500	5.7500	5.3000	5.3000	+24.706%	2	659	-98.113%
2026-03-09	4.4000	4.4200	4.2500	4.2500	-8.602%	10	661	-97.647%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-13.889%	1	668	-97.849%
2026-03-05	5.8200	6.0500	5.4000	5.4000	-14.286%	4	669	-98.148%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+0.800%	1	669	-98.413%
2026-03-03	5.8500	6.2500	5.6900	6.2500	-4.434%	42	670	-98.400%
2026-02-27	6.6300	6.6300	6.5400	6.5400	-1.654%	8	676	-98.471%
2026-02-26	6.9000	6.9000	6.5500	6.6500	-13.411%	10	668	-98.496%
2026-02-25	7.7500	7.7500	7.3200	7.6800	+18.154%	22	683	-98.698%
2026-02-24	6.0500	6.5000	5.6000	6.5000	+9.244%	29	683	-98.462%
2026-02-23	5.8000	5.9800	5.8000	5.9500	-7.321%	129	674	-98.319%
2026-02-19	6.1700	6.4200	6.1000	6.4200	+0.312%	52	547	-98.442%
2026-02-18	6.4500	6.4500	6.4000	6.4000	+6.667%	37	574	-98.438%
2026-02-17	5.7500	6.0000	5.4500	6.0000	-7.692%	14	537	-98.333%
2026-02-13	6.1300	6.7000	6.1300	6.5000	-0.612%	7	534	-98.462%
2026-02-12	6.5000	6.5400	6.5000	6.5400	-9.167%	4	534	-98.471%
2026-02-11	7.0000	7.2300	7.0000	7.2000	+1.408%	12	538	-98.611%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-11.250%	3	526	-98.592%
2026-02-09	6.6300	8.0000	6.6300	8.0000	+34.454%	5	523	-98.750%
2026-02-06	6.0000	6.0000	5.9500	5.9500	-0.168%	33	524	-98.319%
2026-02-05	6.3400	6.3400	5.9600	5.9600	-12.224%	17	525	-98.322%
2026-02-04	7.4200	7.4200	6.5000	6.7900	-25.385%	21	525	-98.527%
2026-02-03	7.6300	9.1000	7.6300	9.1000	+40.432%	10	520	-98.901%
2026-02-02	7.9500	7.9500	6.4000	6.4800	-14.737%	32	520	-98.457%
2026-01-30	8.9800	9.3500	6.7500	7.6000	-20.833%	78	498	-98.684%
2026-01-29	11.3500	11.3500	8.1000	9.6000	-17.241%	68	447	-98.958%
2026-01-28	9.2600	11.6000	9.2600	11.6000	+31.073%	44	381	-99.138%
2026-01-27	8.4500	9.0500	8.1600	8.8500	+0.568%	293	347	-98.870%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+15.942%	1	115	-98.864%
2026-01-21	7.9500	7.9500	6.5500	7.5900	-11.744%	4	116	-98.682%
2026-01-20	6.9600	8.8400	6.9600	8.6000	+21.127%	18	116	-98.837%
2026-01-16	7.0700	7.4500	7.0700	7.1000	-2.069%	17	116	-98.592%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+9.848%	1	116	-98.621%
2026-01-14	5.5400	6.6000	5.3100	6.6000	+15.789%	17	115	-98.485%
2026-01-13	5.5000	5.7000	5.2500	5.7000	+2.888%	33	108	-98.246%
2026-01-12	4.6900	5.5400	4.5000	5.5400	+13.525%	5	78	-98.195%
2026-01-09	5.2500	5.4000	4.8800	4.8800	-2.400%	8	79	-97.951%
2026-01-08	5.2800	5.4000	5.0000	5.0000	+13.636%	11	72	-98.000%
2026-01-06	5.0000	5.0000	4.4000	4.4000	-4.139%	13	63	-97.727%
2026-01-05	4.5500	4.5900	4.5500	4.5900	+76.538%	38	25	-97.821%
2025-12-31	2.4000	2.6000	2.4000	2.6000	-14.191%	3	25	-96.154%
2025-12-23	2.9000	3.0300	2.9000	3.0300	-8.182%	6	25	-96.700%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+24.528%	4	21	-96.970%
2025-12-17	2.6500	2.6500	2.6500	2.6500	0.000%	2	21	-96.226%
2025-12-16	2.8000	2.8000	2.6500	2.6500	-11.667%	5	19	-96.226%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-14.286%	11	16	-96.667%
2025-12-12	3.5000	3.5000	3.5000	3.5000	-2.778%	1	5	-97.143%
2025-12-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	4	-97.222%
2025-12-03	3.6000	3.6000	3.6000	3.6000	+12.500%	2	3	-97.222%
2025-12-01	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-96.875%