Dark

UUUU20260717C21
UUUU Jul 17 2026 21.00 Call (UUUU260717C00021000)
option OPRA

EOD

Jun 29, 2026

0.0500+25.000%(+0.0100)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.0500	0.0300	0.0500	+25.000%	398	5,386	0.000%
2026-06-26	0.0600	0.0600	0.0400	0.0400	-20.000%	26	5,187	+25.000%
2026-06-25	0.1300	0.1300	0.0500	0.0500	-50.000%	1,048	5,197	0.000%
2026-06-24	0.1400	0.1500	0.0900	0.1000	-50.000%	136	5,790	-50.000%
2026-06-23	0.2900	0.3100	0.2000	0.2000	-35.484%	173	5,902	-75.000%
2026-06-22	0.3900	0.4100	0.2600	0.3100	-11.429%	110	5,958	-83.871%
2026-06-18	0.7300	0.8000	0.3500	0.3500	+75.000%	354	6,035	-85.714%
2026-06-17	0.2800	0.2800	0.2000	0.2000	-13.043%	24	6,035	-75.000%
2026-06-16	0.4500	0.4500	0.1500	0.2300	-8.000%	68	6,035	-78.261%
2026-06-15	0.3000	0.5300	0.2400	0.2500	+38.889%	147	6,161	-80.000%
2026-06-12	0.2900	0.3300	0.1800	0.1800	-43.750%	57	6,161	-72.222%
2026-06-11	0.2000	0.3500	0.2000	0.3200	+68.421%	134	6,161	-84.375%
2026-06-10	0.2100	0.2700	0.1700	0.1900	-17.391%	157	6,187	-73.684%
2026-06-09	0.3800	0.4000	0.1700	0.2300	-39.474%	875	6,219	-78.261%
2026-06-08	0.3800	0.4700	0.3800	0.3800	+2.703%	266	6,929	-86.842%
2026-06-05	0.6700	0.7800	0.3500	0.3700	-61.053%	652	6,924	-86.486%
2026-06-04	1.2300	1.3100	0.9500	0.9500	-28.571%	1,509	7,183	-94.737%
2026-06-03	1.7500	1.7500	1.1500	1.3300	-32.487%	5,329	7,147	-96.241%
2026-06-02	1.0300	2.1100	1.0100	1.9700	+84.112%	231	2,152	-97.462%
2026-06-01	1.2000	1.4200	1.0200	1.0700	-13.008%	128	2,122	-95.327%
2026-05-29	1.2800	1.3100	1.1600	1.2300	-18.000%	37	2,083	-95.935%
2026-05-28	1.3000	1.6000	1.1400	1.5000	+2.041%	61	2,091	-96.667%
2026-05-27	1.3100	1.5500	1.3100	1.4700	-6.369%	29	2,089	-96.599%
2026-05-26	1.6000	1.7500	1.5700	1.5700	+6.803%	31	2,076	-96.815%
2026-05-22	1.4100	1.7500	1.4100	1.4700	+10.526%	80	2,057	-96.599%
2026-05-21	1.0200	1.3500	1.0200	1.3300	+29.126%	75	2,081	-96.241%
2026-05-20	1.0200	1.1600	0.9000	1.0300	+13.187%	570	2,081	-95.146%
2026-05-19	1.0800	1.1000	0.8800	0.9100	-27.200%	101	1,637	-94.505%
2026-05-18	1.6000	1.6000	1.2400	1.2500	-28.977%	125	1,637	-96.000%
2026-05-15	2.0000	2.1500	1.7600	1.7600	-25.106%	90	1,637	-97.159%
2026-05-14	2.6000	2.6000	1.9600	2.3500	-12.963%	129	1,609	-97.872%
2026-05-13	3.2000	3.2000	2.6400	2.7000	-14.286%	498	1,637	-98.148%
2026-05-12	3.3000	3.4500	2.6300	3.1500	-24.096%	173	1,637	-98.413%
2026-05-11	3.3500	4.3500	3.3500	4.1500	+6.959%	100	1,637	-98.795%
2026-05-08	3.8500	3.8800	3.6800	3.8800	-17.447%	18	1,770	-98.711%
2026-05-07	5.2700	6.3100	4.7000	4.7000	-5.051%	25	1,757	-98.936%
2026-05-06	4.0000	4.9500	4.0000	4.9500	+51.376%	90	1,780	-98.990%
2026-05-05	3.6200	3.6200	3.2700	3.2700	-19.059%	4	1,807	-98.471%
2026-05-04	3.8500	4.3600	3.8500	4.0400	+4.935%	21	1,811	-98.762%
2026-05-01	3.4500	3.8500	3.4500	3.8500	-0.259%	94	1,701	-98.701%
2026-04-30	3.1000	3.8600	3.0600	3.8600	+43.494%	321	1,701	-98.705%
2026-04-29	2.7700	2.7700	2.6900	2.6900	-20.882%	5	1,591	-98.141%
2026-04-28	3.3000	3.7000	3.1700	3.4000	-5.292%	24	1,596	-98.529%
2026-04-27	3.6000	3.9000	3.4500	3.5900	+12.188%	114	1,592	-98.607%
2026-04-24	4.0000	4.0000	3.2000	3.2000	-23.261%	51	1,495	-98.438%
2026-04-23	4.4300	4.7000	3.8500	4.1700	-5.442%	41	1,487	-98.801%
2026-04-22	3.7300	4.5500	3.5000	4.4100	+29.706%	884	1,479	-98.866%
2026-04-21	3.9000	3.9000	3.2500	3.4000	-12.371%	266	685	-98.529%
2026-04-20	3.2000	3.8800	3.2000	3.8800	+23.175%	102	685	-98.711%
2026-04-17	3.6500	4.0000	3.1500	3.1500	-14.865%	60	661	-98.413%
2026-04-16	3.8000	3.9000	3.6000	3.7000	0.000%	123	639	-98.649%
2026-04-15	3.2000	3.9600	3.2000	3.7000	+29.825%	42	582	-98.649%
2026-04-14	3.1500	3.5500	2.7500	2.8500	+3.636%	23	580	-98.246%
2026-04-13	2.1300	2.7900	2.1300	2.7500	+22.222%	16	575	-98.182%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-2.174%	231	573	-97.778%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-3.361%	5	576	-97.826%
2026-04-02	2.1000	2.3800	2.1000	2.3800	-24.444%	6	581	-97.899%
2026-04-01	3.0300	3.1500	3.0300	3.1500	+65.789%	152	581	-98.413%
2026-03-30	2.4000	2.4000	1.9000	1.9000	-36.667%	15	581	-97.368%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+18.110%	1	573	-98.333%
2026-03-23	2.5400	2.5400	2.5400	2.5400	+11.404%	5	572	-98.031%
2026-03-20	2.5800	2.5800	2.2800	2.2800	-9.163%	43	567	-97.807%
2026-03-19	2.6000	2.6000	2.4000	2.5100	-31.233%	74	525	-98.008%
2026-03-17	4.0000	4.0000	3.4500	3.6500	-5.195%	14	574	-98.630%
2026-03-16	3.8500	3.8500	3.8500	3.8500	+10.000%	1	580	-98.701%
2026-03-13	3.8200	3.9000	3.5000	3.5000	-12.500%	26	580	-98.571%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-8.676%	20	556	-98.750%
2026-03-11	4.3800	4.3800	4.3800	4.3800	-10.976%	40	536	-98.858%
2026-03-10	4.7000	4.9200	4.7000	4.9200	+13.103%	2	556	-98.984%
2026-03-09	3.7800	4.3500	3.7500	4.3500	+3.819%	16	555	-98.851%
2026-03-06	4.6000	4.6000	4.1900	4.1900	-4.773%	51	541	-98.807%
2026-03-05	5.2000	5.2000	4.3000	4.4000	-13.215%	116	490	-98.864%
2026-03-03	5.5000	5.5000	5.0700	5.0700	-12.284%	12	374	-99.014%
2026-02-26	5.7400	5.7800	5.7400	5.7800	-6.774%	2	376	-99.135%
2026-02-25	6.4000	6.8500	6.2000	6.2000	+20.388%	10	380	-99.194%
2026-02-23	4.7500	5.1500	4.7500	5.1500	-6.364%	52	380	-99.029%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-5.172%	1	328	-99.091%
2026-02-19	5.2200	5.8000	5.2200	5.8000	+5.263%	2	328	-99.138%
2026-02-18	5.5000	5.5100	5.5000	5.5100	+21.366%	3	328	-99.093%
2026-02-17	4.7000	4.7000	4.5400	4.5400	-20.906%	5	328	-98.899%
2026-02-13	5.5200	5.7400	5.5200	5.7400	-0.520%	9	319	-99.129%
2026-02-12	6.4000	6.4000	5.7700	5.7700	-3.350%	7	319	-99.133%
2026-02-10	6.4700	6.4700	5.9700	5.9700	-18.776%	3	321	-99.162%
2026-02-09	6.5000	7.3500	6.4600	7.3500	+23.529%	91	322	-99.320%
2026-02-06	5.2800	5.9500	5.1500	5.9500	+19.478%	135	401	-99.160%
2026-02-05	5.3000	5.3000	4.9800	4.9800	-17.000%	7	321	-98.996%
2026-02-04	6.7500	6.7500	5.4500	6.0000	-26.829%	19	319	-99.167%
2026-02-03	8.2000	8.2000	8.2000	8.2000	+28.125%	3	306	-99.390%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-3.614%	4	309	-99.219%
2026-01-30	7.0000	7.0000	6.0000	6.6400	-22.791%	9	305	-99.247%
2026-01-29	7.5000	8.6000	7.2800	8.6000	-10.417%	4	302	-99.419%
2026-01-28	9.0000	9.6000	9.0000	9.6000	+22.293%	6	298	-99.479%
2026-01-27	6.5500	7.8500	6.5500	7.8500	-9.770%	4	294	-99.363%
2026-01-23	8.7000	8.7000	8.7000	8.7000	+16.000%	10	294	-99.425%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+11.276%	2	284	-99.333%
2026-01-21	6.7400	6.7400	6.7400	6.7400	-17.301%	1	282	-99.258%
2026-01-20	8.0000	8.1500	7.3000	8.1500	+32.520%	3	283	-99.387%
2026-01-16	6.3200	6.4500	6.0200	6.1500	-3.150%	31	276	-99.187%
2026-01-15	5.6300	6.3500	5.5000	6.3500	+10.243%	237	276	-99.213%
2026-01-14	5.7600	5.7600	5.7600	5.7600	+20.000%	1	56	-99.132%
2026-01-13	4.6500	5.1000	4.6500	4.8000	+1.480%	18	55	-98.958%
2026-01-12	4.7300	4.7300	4.7300	4.7300	-0.421%	2	46	-98.943%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+6.742%	1	45	-98.947%
2026-01-08	4.7500	4.7500	4.4500	4.4500	+5.952%	29	45	-98.876%
2026-01-06	4.4000	4.4000	4.0200	4.2000	+78.723%	4	37	-98.810%
2026-01-02	2.3500	2.3500	2.3500	2.3500	-13.919%	3	36	-97.872%
2025-12-23	2.7600	2.7600	2.7300	2.7300	-9.000%	3	33	-98.168%
2025-12-12	3.0000	3.0000	3.0000	3.0000	+20.000%	1	32	-98.333%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-10.714%	30	31	-98.000%
2025-11-20	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-98.214%