Dark

UUUU20260717C22
UUUU Jul 17 2026 22.00 Call (UUUU260717C00022000)
option OPRA

EOD

Jun 29, 2026

0.0200-60.000%(-0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0400	0.0400	0.0100	0.0200	-60.000%	21	4,046	0.000%
2026-06-26	0.0600	0.0600	0.0300	0.0500	0.000%	67	4,066	-60.000%
2026-06-25	0.1000	0.1000	0.0500	0.0500	-37.500%	32	4,075	-60.000%
2026-06-24	0.0900	0.1000	0.0700	0.0800	-50.000%	17	4,093	-75.000%
2026-06-23	0.2000	0.2000	0.1600	0.1600	-20.000%	18	4,098	-87.500%
2026-06-22	0.3000	0.3000	0.1800	0.2000	-28.571%	90	4,082	-90.000%
2026-06-18	0.5500	0.6000	0.2100	0.2800	+86.667%	428	3,998	-92.857%
2026-06-17	0.2000	0.2000	0.1500	0.1500	-11.765%	10	3,998	-86.667%
2026-06-16	0.2700	0.2700	0.1700	0.1700	-15.000%	13	3,998	-88.235%
2026-06-15	0.3000	0.3500	0.1700	0.2000	0.000%	87	3,967	-90.000%
2026-06-12	0.2500	0.3500	0.2000	0.2000	+17.647%	132	3,967	-90.000%
2026-06-11	0.1200	0.2100	0.1200	0.1700	+21.429%	24	3,967	-88.235%
2026-06-10	0.2600	0.2600	0.1400	0.1400	-30.000%	76	3,956	-85.714%
2026-06-09	0.3200	0.3200	0.1200	0.2000	-44.444%	243	3,957	-90.000%
2026-06-08	0.3600	0.4300	0.3000	0.3600	+16.129%	238	3,983	-94.444%
2026-06-05	0.5500	0.5500	0.2800	0.3100	-60.256%	908	3,943	-93.548%
2026-06-04	1.0000	1.0000	0.7800	0.7800	-33.333%	105	3,221	-97.436%
2026-06-03	1.2500	1.4200	0.9100	1.1700	-29.940%	338	3,187	-98.291%
2026-06-02	0.9000	1.8000	0.9000	1.6700	+103.659%	171	3,043	-98.802%
2026-06-01	0.9000	1.1900	0.7900	0.8200	-22.642%	738	3,015	-97.561%
2026-05-29	1.1400	1.1400	0.9100	1.0600	-15.200%	299	2,777	-98.113%
2026-05-28	1.0400	1.3500	0.9700	1.2500	+4.167%	789	3,008	-98.400%
2026-05-27	1.1000	1.2600	1.0700	1.2000	-11.111%	20	2,287	-98.333%
2026-05-26	1.3500	1.4400	1.2500	1.3500	+20.536%	896	2,294	-98.519%
2026-05-22	1.3000	1.5000	1.1200	1.1200	+1.818%	276	1,626	-98.214%
2026-05-21	0.9400	1.2100	0.9400	1.1000	+30.952%	135	1,723	-98.182%
2026-05-20	0.7500	0.9400	0.7500	0.8400	+6.329%	49	1,723	-97.619%
2026-05-19	0.8900	0.8900	0.6800	0.7900	-24.038%	148	1,600	-97.468%
2026-05-18	1.5100	1.5100	1.0000	1.0400	-28.276%	71	1,600	-98.077%
2026-05-15	1.7000	1.7000	1.4500	1.4500	-27.500%	130	1,600	-98.621%
2026-05-14	2.2200	2.2200	1.8400	2.0000	-13.043%	29	1,632	-99.000%
2026-05-13	2.5000	2.7800	2.3000	2.3000	-16.968%	222	1,626	-99.130%
2026-05-12	3.2000	3.2000	2.3000	2.7700	-19.006%	42	1,626	-99.278%
2026-05-11	2.8500	4.1000	2.8500	3.4200	+10.323%	61	1,626	-99.415%
2026-05-08	3.8500	3.8500	2.9500	3.1000	-31.416%	223	1,410	-99.355%
2026-05-07	4.4500	5.9000	4.4500	4.5200	+1.573%	190	1,243	-99.558%
2026-05-06	3.0500	4.4500	3.0500	4.4500	+48.333%	301	1,326	-99.551%
2026-05-05	3.8000	3.8000	2.8200	3.0000	-7.692%	186	1,332	-99.333%
2026-05-04	3.4000	3.9000	3.2500	3.2500	-5.797%	150	1,211	-99.385%
2026-05-01	3.4000	3.4500	2.8400	3.4500	+2.374%	44	1,114	-99.420%
2026-04-30	2.6500	3.4000	2.6500	3.3700	+45.887%	58	1,114	-99.407%
2026-04-29	2.9200	2.9200	2.3100	2.3100	-20.345%	66	1,103	-99.134%
2026-04-28	2.9200	3.0000	2.7200	2.9000	-14.706%	30	1,128	-99.310%
2026-04-27	3.4000	3.5000	3.2500	3.4000	+17.647%	17	1,127	-99.412%
2026-04-24	3.2500	3.3000	2.8900	2.8900	-22.727%	31	1,118	-99.308%
2026-04-23	4.4500	4.6000	3.2500	3.7400	-10.952%	223	1,091	-99.465%
2026-04-22	3.5500	4.3000	3.3500	4.2000	+35.484%	267	998	-99.524%
2026-04-21	3.0500	3.1000	2.7100	3.1000	-10.145%	39	946	-99.355%
2026-04-20	3.2500	3.4500	2.9500	3.4500	+16.554%	37	946	-99.420%
2026-04-17	3.4200	3.6000	2.9600	2.9600	-8.923%	60	923	-99.324%
2026-04-16	3.5200	3.6500	3.2500	3.2500	+4.839%	20	882	-99.385%
2026-04-15	2.8000	3.5500	2.7600	3.1000	+26.531%	123	864	-99.355%
2026-04-14	2.7300	2.9400	2.3800	2.4500	+1.240%	48	894	-99.184%
2026-04-13	1.7300	2.4200	1.7300	2.4200	+18.627%	15	875	-99.174%
2026-04-10	2.2500	2.4700	2.0400	2.0400	-2.857%	120	877	-99.020%
2026-04-09	2.0600	2.2500	1.9900	2.1000	+5.000%	75	896	-99.048%
2026-04-08	2.4400	2.5500	2.0000	2.0000	+14.286%	91	927	-99.000%
2026-04-07	1.8100	1.8100	1.7500	1.7500	-10.714%	7	979	-98.857%
2026-04-06	2.1100	2.1700	1.9600	1.9600	-8.837%	87	986	-98.980%
2026-04-02	2.0000	2.2200	1.9000	2.1500	-2.273%	97	975	-99.070%
2026-04-01	2.7000	3.1000	2.2000	2.2000	-10.569%	47	975	-99.091%
2026-03-31	2.0500	2.4600	2.0500	2.4600	+45.562%	6	959	-99.187%
2026-03-30	1.7500	1.7500	1.6900	1.6900	-23.874%	22	959	-98.817%
2026-03-27	2.2500	2.2500	2.2200	2.2200	-17.778%	2	973	-99.099%
2026-03-25	2.6000	2.7000	2.6000	2.7000	+11.111%	2	972	-99.259%
2026-03-24	2.1400	2.5100	2.1200	2.4300	+15.714%	109	973	-99.177%
2026-03-23	2.1000	2.2500	2.0800	2.1000	+9.948%	157	949	-99.048%
2026-03-20	2.2100	2.2100	1.9100	1.9100	-18.026%	4	993	-98.953%
2026-03-19	2.3000	2.4300	2.3000	2.3300	-22.333%	61	993	-99.142%
2026-03-18	2.9000	3.0100	2.9000	3.0000	-1.639%	18	964	-99.333%
2026-03-17	3.5000	3.5000	3.0500	3.0500	-0.974%	15	976	-99.344%
2026-03-16	3.3800	3.3800	3.0800	3.0800	-5.231%	4	985	-99.351%
2026-03-13	3.6500	3.6500	3.2500	3.2500	-16.452%	7	984	-99.385%
2026-03-12	3.6500	3.8900	3.6000	3.8900	-1.519%	19	983	-99.486%
2026-03-11	4.1000	4.4500	3.9500	3.9500	-15.054%	22	990	-99.494%
2026-03-10	4.6000	4.6500	4.6000	4.6500	+32.857%	7	1,000	-99.570%
2026-03-09	3.4400	3.5000	3.4000	3.5000	-16.667%	5	998	-99.429%
2026-03-05	4.8100	4.8500	4.2000	4.2000	-22.222%	12	998	-99.524%
2026-03-04	4.9700	5.5500	4.9700	5.4000	+9.091%	10	998	-99.630%
2026-03-03	4.8600	5.0000	4.3500	4.9500	-18.182%	53	999	-99.596%
2026-03-02	5.9200	6.2500	5.6500	6.0500	+14.151%	6	1,026	-99.669%
2026-02-27	5.2900	5.4500	5.2500	5.3000	-1.852%	28	1,025	-99.623%
2026-02-26	5.5000	5.5000	5.4000	5.4000	-9.396%	6	1,035	-99.630%
2026-02-25	6.2000	6.2000	5.9600	5.9600	+4.561%	19	1,033	-99.664%
2026-02-24	5.0200	5.7000	5.0200	5.7000	+20.507%	62	1,033	-99.649%
2026-02-23	4.8000	4.8000	4.4000	4.7300	+0.638%	11	1,081	-99.577%
2026-02-20	5.1500	5.1500	4.7000	4.7000	-12.963%	35	1,077	-99.574%
2026-02-19	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,052	-99.630%
2026-02-18	5.1100	5.4000	5.1100	5.4000	+16.129%	7	1,052	-99.630%
2026-02-17	4.5000	4.7000	4.2500	4.6500	-13.084%	70	1,045	-99.570%
2026-02-13	4.9000	5.4400	4.9000	5.3500	-2.727%	31	1,064	-99.626%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,064	-99.636%
2026-02-11	6.6500	6.6500	5.9500	6.0000	+8.108%	5	1,064	-99.667%
2026-02-10	6.5000	6.5000	5.5000	5.5500	-15.909%	21	1,062	-99.640%
2026-02-09	6.5000	6.6000	6.4100	6.6000	+24.528%	7	1,052	-99.697%
2026-02-06	5.4000	5.4000	5.0500	5.3000	+15.217%	118	1,050	-99.623%
2026-02-05	4.8500	4.8900	4.6000	4.6000	-29.231%	22	1,057	-99.565%
2026-02-04	6.5000	6.5000	6.5000	6.5000	-10.345%	1	1,052	-99.692%
2026-02-03	7.1000	7.6000	6.9000	7.2500	+34.259%	152	1,051	-99.724%
2026-02-02	5.9000	6.0000	5.2000	5.4000	-17.557%	26	1,114	-99.630%
2026-01-30	6.7000	6.8600	5.6400	6.5500	-18.125%	904	1,126	-99.695%
2026-01-29	9.0500	9.0500	7.0000	8.0000	-20.398%	102	484	-99.750%
2026-01-28	8.1500	10.0500	8.1500	10.0500	+41.549%	14	410	-99.801%
2026-01-27	6.7200	7.1000	6.1000	7.1000	+6.447%	4	409	-99.718%
2026-01-26	9.4000	9.4000	6.4900	6.6700	-21.529%	29	413	-99.700%
2026-01-23	7.6600	8.7700	7.6600	8.5000	+5.985%	86	408	-99.765%
2026-01-22	6.4500	8.0200	6.2000	8.0200	+22.818%	32	434	-99.751%
2026-01-21	6.8000	6.8000	5.4500	6.5300	-7.112%	187	418	-99.694%
2026-01-20	5.9300	7.0500	5.9300	7.0300	+19.355%	111	371	-99.716%
2026-01-16	5.6500	6.2000	5.6500	5.8900	+9.074%	160	160	-99.660%
2026-01-15	5.4500	6.4500	5.4000	5.4000	+1.887%	35	160	-99.630%
2026-01-14	4.6600	5.3000	4.6600	5.3000	+24.706%	82	151	-99.623%
2026-01-13	4.3000	4.5900	4.2500	4.2500	+4.423%	7	126	-99.529%
2026-01-12	3.8600	4.0700	3.8600	4.0700	+1.750%	4	126	-99.509%
2026-01-09	4.1700	4.5000	3.9500	4.0000	+3.896%	71	126	-99.500%
2026-01-08	4.4500	4.4500	3.8500	3.8500	+6.944%	12	69	-99.481%
2026-01-06	3.8400	3.8400	3.6000	3.6000	-8.629%	2	59	-99.444%
2026-01-05	3.2100	3.9400	3.2100	3.9400	+42.238%	48	18	-99.492%
2026-01-02	2.3000	2.7700	2.3000	2.7700	+27.650%	2	18	-99.278%
2025-12-30	2.1700	2.1700	2.1700	2.1700	-1.364%	1	17	-99.078%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-15.385%	1	17	-99.091%
2025-12-22	2.6000	2.6000	2.6000	2.6000	+23.810%	10	15	-99.231%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-17.647%	10	15	-99.048%
2025-12-12	2.5500	2.5500	2.5500	2.5500	-21.296%	4	15	-99.216%
2025-12-11	3.0000	3.2400	3.0000	3.2400	-3.284%	15	16	-99.383%
2025-12-04	3.3500	3.3500	3.3500	3.3500	+31.890%	1	2	-99.403%
2025-11-25	2.5400	2.5400	2.5400	2.5400	0.000%	1	1	-99.213%