Dark

UUUU20260717C20
UUUU Jul 17 2026 20.00 Call (UUUU260717C00020000)
option OPRA

EOD

Jun 29, 2026

0.0600-25.000%(-0.0200)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0900	0.0900	0.0500	0.0600	-25.000%	97	4,155	0.000%
2026-06-26	0.1200	0.1200	0.0500	0.0800	-20.000%	77	4,204	-25.000%
2026-06-25	0.1600	0.1600	0.1000	0.1000	-33.333%	122	4,251	-40.000%
2026-06-24	0.2100	0.2200	0.1300	0.1500	-42.308%	1,173	4,291	-60.000%
2026-06-23	0.3000	0.4900	0.2600	0.2600	-35.000%	614	4,401	-76.923%
2026-06-22	0.5400	0.6000	0.3500	0.4000	-25.926%	840	4,347	-85.000%
2026-06-18	0.9700	1.2000	0.4600	0.5400	+100.000%	1,135	3,726	-88.889%
2026-06-17	0.3000	0.4400	0.2700	0.2700	-10.000%	323	3,726	-77.778%
2026-06-16	0.3400	0.5200	0.3000	0.3000	-11.765%	621	3,726	-80.000%
2026-06-15	0.4000	0.6500	0.3400	0.3400	-2.857%	217	2,651	-82.353%
2026-06-12	0.4000	0.4300	0.3500	0.3500	-12.500%	1,111	2,651	-82.857%
2026-06-11	0.2900	0.4100	0.2400	0.4000	+53.846%	260	2,651	-85.000%
2026-06-10	0.3000	0.3100	0.2300	0.2600	-18.750%	243	2,498	-76.923%
2026-06-09	0.4800	0.5100	0.2200	0.3200	-34.694%	896	2,458	-81.250%
2026-06-08	0.4400	0.6100	0.4400	0.4900	+2.083%	331	2,283	-87.755%
2026-06-05	1.1000	1.1000	0.4500	0.4800	-60.331%	698	2,259	-87.500%
2026-06-04	1.5900	1.5900	1.1800	1.2100	-24.375%	278	2,237	-95.041%
2026-06-03	2.1300	2.3400	1.4100	1.6000	-31.330%	730	2,168	-96.250%
2026-06-02	1.3500	2.5400	1.3500	2.3300	+82.031%	998	1,770	-97.425%
2026-06-01	1.4800	1.8000	1.2500	1.2800	-18.987%	407	1,475	-95.313%
2026-05-29	1.4800	1.6400	1.4000	1.5800	-12.707%	98	1,298	-96.203%
2026-05-28	1.5500	1.9700	1.4100	1.8100	0.000%	107	1,228	-96.685%
2026-05-27	1.7000	1.8300	1.6000	1.8100	-4.737%	109	1,132	-96.685%
2026-05-26	1.8900	2.1500	1.8600	1.9000	+13.095%	264	1,083	-96.842%
2026-05-22	2.0000	2.1000	1.6800	1.6800	+6.329%	263	1,100	-96.429%
2026-05-21	1.2000	1.6800	1.2000	1.5800	+30.579%	102	1,093	-96.203%
2026-05-20	1.2300	1.3700	1.0400	1.2100	+16.346%	108	1,093	-95.041%
2026-05-19	1.4200	1.4200	1.0300	1.0400	-32.903%	193	957	-94.231%
2026-05-18	2.0000	2.0000	1.4500	1.5500	-25.481%	217	957	-96.129%
2026-05-15	2.2000	2.3000	2.0700	2.0800	-22.677%	149	957	-97.115%
2026-05-14	3.1500	3.1500	2.6000	2.6900	-14.603%	88	590	-97.770%
2026-05-13	3.1500	3.3600	3.0000	3.1500	-13.699%	73	571	-98.095%
2026-05-12	3.8000	3.9700	3.0500	3.6500	-18.889%	44	571	-98.356%
2026-05-11	4.0000	4.7200	4.0000	4.5000	+8.434%	24	571	-98.667%
2026-05-08	4.0000	4.4700	3.9500	4.1500	-24.819%	17	582	-98.554%
2026-05-07	5.8300	7.0000	5.4200	5.5200	+4.151%	26	582	-98.913%
2026-05-06	3.9800	5.3000	3.9800	5.3000	+29.902%	45	589	-98.868%
2026-05-05	4.6500	4.6500	4.0500	4.0800	-12.258%	32	600	-98.529%
2026-05-04	4.8000	4.8000	4.6500	4.6500	+12.048%	17	604	-98.710%
2026-05-01	4.0900	4.1500	3.8500	4.1500	-2.353%	24	615	-98.554%
2026-04-30	3.4000	4.5000	3.4000	4.2500	+37.097%	74	615	-98.588%
2026-04-29	3.2000	3.3000	3.0800	3.1000	-18.421%	22	627	-98.065%
2026-04-28	4.2500	4.2500	3.5700	3.8000	-10.588%	99	625	-98.421%
2026-04-27	3.7000	4.2500	3.7000	4.2500	+14.865%	12	639	-98.588%
2026-04-24	4.5500	4.5500	3.7000	3.7000	-21.277%	59	638	-98.378%
2026-04-23	5.1500	5.6000	4.1500	4.7000	-10.476%	64	638	-98.723%
2026-04-22	4.1000	5.2500	4.0000	5.2500	+40.000%	73	685	-98.857%
2026-04-21	4.1600	4.2100	3.7000	3.7500	-2.597%	195	615	-98.400%
2026-04-20	3.8500	3.8500	3.8500	3.8500	+4.054%	15	615	-98.442%
2026-04-17	4.0200	4.1700	3.7000	3.7000	-11.905%	28	600	-98.378%
2026-04-16	4.3500	4.3500	4.0200	4.2000	+1.205%	22	584	-98.571%
2026-04-15	3.5000	4.4300	3.4500	4.1500	+33.871%	177	568	-98.554%
2026-04-14	3.4000	3.7000	3.0500	3.1000	+1.639%	40	488	-98.065%
2026-04-13	2.7400	3.0600	2.7400	3.0500	+10.507%	30	464	-98.033%
2026-04-10	2.8600	3.1400	2.7600	2.7600	-1.075%	16	459	-97.826%
2026-04-09	2.7200	2.8300	2.4900	2.7900	-0.357%	35	459	-97.849%
2026-04-08	3.2000	3.5000	2.6800	2.8000	+16.667%	43	445	-97.857%
2026-04-07	2.3400	2.4000	2.3300	2.4000	-11.439%	30	446	-97.500%
2026-04-06	2.7100	2.7100	2.7100	2.7100	+3.042%	10	430	-97.786%
2026-04-02	2.6000	2.8300	2.6000	2.6300	-10.239%	8	427	-97.719%
2026-04-01	3.2800	3.5000	2.9300	2.9300	-6.984%	5	427	-97.952%
2026-03-31	2.8000	3.2700	2.8000	3.1500	+39.381%	19	422	-98.095%
2026-03-30	2.5600	2.5600	2.2300	2.2600	-24.667%	6	438	-97.345%
2026-03-27	2.8000	3.0000	2.8000	3.0000	+6.007%	46	435	-98.000%
2026-03-26	2.8300	2.8300	2.8300	2.8300	-16.765%	1	408	-97.880%
2026-03-25	3.6300	3.6300	3.4000	3.4000	+10.390%	7	408	-98.235%
2026-03-24	2.7700	3.0800	2.7400	3.0800	+8.070%	6	412	-98.052%
2026-03-23	2.7500	2.8700	2.7500	2.8500	+18.750%	20	416	-97.895%
2026-03-20	3.0500	3.0500	2.3500	2.4000	-22.581%	13	416	-97.500%
2026-03-19	2.9000	3.1000	2.9000	3.1000	-15.068%	23	410	-98.065%
2026-03-18	3.6300	3.6500	3.6200	3.6500	-8.750%	104	407	-98.356%
2026-03-17	3.9900	4.0000	3.7800	4.0000	-4.988%	23	493	-98.500%
2026-03-16	3.9000	4.2100	3.7500	4.2100	+5.250%	22	501	-98.575%
2026-03-13	4.0500	4.4500	3.8000	4.0000	-13.043%	6	492	-98.500%
2026-03-12	4.3000	4.6000	4.0500	4.6000	-3.361%	44	491	-98.696%
2026-03-11	5.0500	5.0500	4.6500	4.7600	-9.333%	27	488	-98.739%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+28.049%	7	489	-98.857%
2026-03-09	3.9500	4.6000	3.9500	4.1000	-4.872%	34	492	-98.537%
2026-03-06	4.8500	4.8500	4.2300	4.3100	-12.929%	31	489	-98.608%
2026-03-05	5.6500	5.7500	4.9500	4.9500	-3.883%	6	471	-98.788%
2026-03-04	5.1500	5.1500	5.1500	5.1500	-9.807%	1	470	-98.835%
2026-03-03	5.6000	5.8200	5.6000	5.7100	-19.007%	11	471	-98.949%
2026-03-02	6.5000	7.0500	6.5000	7.0500	+18.289%	3	467	-99.149%
2026-02-27	6.0400	6.0400	5.9600	5.9600	-3.089%	4	467	-98.993%
2026-02-26	6.2500	6.2500	6.1500	6.1500	-6.818%	2	470	-99.024%
2026-02-25	6.9200	7.2000	6.6000	6.6000	+8.731%	8	469	-99.091%
2026-02-24	6.0700	6.0700	6.0700	6.0700	+12.616%	2	469	-99.012%
2026-02-23	5.4700	5.4700	5.0000	5.3900	-5.769%	83	467	-98.887%
2026-02-20	6.1300	6.1300	5.5200	5.7200	-4.983%	29	528	-98.951%
2026-02-19	5.5900	6.0200	5.5900	6.0200	+4.514%	22	524	-99.003%
2026-02-18	5.8200	6.2000	5.7600	5.7600	+1.947%	83	505	-98.958%
2026-02-17	4.2000	5.6800	4.2000	5.6500	-2.921%	171	514	-98.938%
2026-02-13	5.9400	6.5500	5.8200	5.8200	+0.345%	12	368	-98.969%
2026-02-12	5.8400	5.8400	5.8000	5.8000	-14.706%	2	368	-98.966%
2026-02-11	6.7300	6.8000	5.9000	6.8000	+3.817%	12	368	-99.118%
2026-02-10	7.2000	7.2000	6.5000	6.5500	-10.884%	102	369	-99.084%
2026-02-09	7.3500	7.3500	7.3500	7.3500	+38.679%	20	316	-99.184%
2026-02-05	5.7500	5.7500	5.3000	5.3000	-16.272%	96	316	-98.868%
2026-02-04	8.0000	8.0000	5.7500	6.3300	-23.273%	55	311	-99.052%
2026-02-03	7.3500	8.2500	7.3500	8.2500	+28.505%	7	283	-99.273%
2026-02-02	6.7000	6.7000	6.4200	6.4200	-1.985%	11	288	-99.065%
2026-01-30	8.2500	8.2500	6.5500	6.5500	-23.392%	17	277	-99.084%
2026-01-29	10.3000	10.3000	8.0000	8.5500	-21.198%	28	275	-99.298%
2026-01-28	8.6500	10.8500	8.6500	10.8500	+31.356%	2	281	-99.447%
2026-01-27	8.4500	8.5500	8.2600	8.2600	+5.897%	18	282	-99.274%
2026-01-26	10.2000	10.2000	7.5000	7.8000	-15.217%	114	270	-99.231%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+1.099%	1	328	-99.348%
2026-01-22	7.1800	9.1000	7.1800	9.1000	+40.000%	10	329	-99.341%
2026-01-21	7.4000	7.7500	6.5000	6.5000	-25.287%	110	327	-99.077%
2026-01-20	7.5000	8.7000	7.5000	8.7000	+33.846%	11	228	-99.310%
2026-01-16	7.0000	7.0000	6.5000	6.5000	+2.848%	3	231	-99.077%
2026-01-15	6.0700	6.6500	6.0700	6.3200	+0.477%	8	231	-99.051%
2026-01-14	5.2500	6.2900	5.0500	6.2900	+18.679%	14	233	-99.046%
2026-01-13	5.0000	5.3000	5.0000	5.3000	+3.922%	17	232	-98.868%
2026-01-12	4.5500	5.1000	4.5500	5.1000	+20.000%	17	246	-98.824%
2026-01-09	4.8500	5.2000	4.2000	4.2500	-4.922%	102	233	-98.588%
2026-01-08	4.9800	4.9800	4.4700	4.4700	-3.037%	37	150	-98.658%
2026-01-07	4.3000	4.8000	4.3000	4.6100	+10.552%	22	156	-98.698%
2026-01-06	4.6000	4.6000	4.0500	4.1700	-4.138%	121	151	-98.561%
2026-01-05	3.7000	4.5000	3.6400	4.3500	+24.286%	88	82	-98.621%
2026-01-02	3.0300	3.5000	3.0300	3.5000	+52.174%	16	82	-98.286%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-20.690%	10	71	-97.391%
2025-12-29	2.7500	2.9000	2.7500	2.9000	+11.111%	11	71	-97.931%
2025-12-24	2.8000	2.8000	2.6100	2.6100	-11.525%	6	59	-97.701%
2025-12-23	2.9500	2.9500	2.9500	2.9500	-4.839%	3	59	-97.966%
2025-12-19	3.1600	3.1600	3.1000	3.1000	+10.714%	3	56	-98.065%
2025-12-15	3.1500	3.1500	2.8000	2.8000	-17.647%	2	53	-97.857%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-5.028%	10	51	-98.235%
2025-12-11	3.5800	3.5800	3.5800	3.5800	-18.636%	14	42	-98.324%
2025-12-05	4.4000	4.4000	4.4000	4.4000	+15.789%	1	28	-98.636%
2025-12-04	3.8000	3.8000	3.8000	3.8000	+10.145%	1	28	-98.421%
2025-12-03	3.5000	3.5000	3.4500	3.4500	+18.966%	16	27	-98.261%
2025-11-25	2.9000	2.9000	2.9000	2.9000	+11.111%	1	12	-97.931%
2025-11-24	2.6000	2.6100	2.6000	2.6100	-10.616%	2	11	-97.701%
2025-11-20	2.9200	2.9200	2.9200	2.9200	0.000%	10	10	-97.945%