Dark

UUUU20260717C23
UUUU Jul 17 2026 23.00 Call (UUUU260717C00023000)
option OPRA

EOD

Jun 29, 2026

0.0400+300.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0400	0.0300	0.0400	+300.000%	8	843	0.000%
2026-06-26	0.0700	0.0700	0.0100	0.0100	-75.000%	11	843	+300.000%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-20.000%	3	842	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-54.545%	1	843	-20.000%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-21.429%	2	843	-63.636%
2026-06-22	0.1500	0.2000	0.1300	0.1400	-6.667%	258	843	-71.429%
2026-06-18	0.3100	0.3300	0.1500	0.1500	+7.143%	24	901	-73.333%
2026-06-17	0.1300	0.1400	0.1300	0.1400	0.000%	2	901	-71.429%
2026-06-15	0.3200	0.3200	0.1400	0.1400	-22.222%	35	901	-71.429%
2026-06-12	0.1800	0.2000	0.1700	0.1800	+12.500%	98	901	-77.778%
2026-06-11	0.1400	0.1600	0.1100	0.1600	+33.333%	110	901	-75.000%
2026-06-10	0.1400	0.1400	0.1200	0.1200	-20.000%	4	818	-66.667%
2026-06-09	0.1800	0.2400	0.1200	0.1500	-44.444%	80	819	-73.333%
2026-06-08	0.2000	0.2900	0.2000	0.2700	+12.500%	73	765	-85.185%
2026-06-05	0.4500	0.4500	0.2400	0.2400	-65.714%	75	758	-83.333%
2026-06-04	0.6600	0.7000	0.6300	0.7000	-29.293%	19	742	-94.286%
2026-06-03	1.2000	1.2000	0.7800	0.9900	-25.000%	53	745	-95.960%
2026-06-02	1.0000	1.5000	0.8900	1.3200	+91.304%	385	758	-96.970%
2026-06-01	0.5900	0.9800	0.5900	0.6900	-16.867%	359	846	-94.203%
2026-05-29	0.8200	0.9000	0.8100	0.8300	-18.627%	16	594	-95.181%
2026-05-28	0.7900	1.1100	0.7900	1.0200	+3.030%	73	589	-96.078%
2026-05-27	0.9300	1.0400	0.8500	0.9900	-8.333%	29	544	-95.960%
2026-05-26	0.9600	1.2000	0.9600	1.0800	+4.854%	31	546	-96.296%
2026-05-22	1.0600	1.0700	0.9800	1.0300	+14.444%	6	536	-96.117%
2026-05-21	0.8400	1.0000	0.8100	0.9000	+32.353%	30	536	-95.556%
2026-05-20	0.6100	0.7300	0.6100	0.6800	+13.333%	19	536	-94.118%
2026-05-19	0.6600	0.6600	0.5900	0.6000	-29.412%	104	530	-93.333%
2026-05-18	1.1100	1.1600	0.8400	0.8500	-33.594%	92	530	-95.294%
2026-05-15	1.5400	1.5400	1.2300	1.2800	-27.684%	165	530	-96.875%
2026-05-14	1.6800	1.8000	1.6000	1.7700	-9.231%	7	409	-97.740%
2026-05-13	2.0900	2.1800	1.9500	1.9500	-17.722%	28	410	-97.949%
2026-05-12	2.5000	2.5400	2.0300	2.3700	-29.254%	55	410	-98.312%
2026-05-11	3.3000	3.5400	3.1000	3.3500	+23.162%	103	410	-98.806%
2026-05-08	3.9500	3.9500	2.6400	2.7200	-28.421%	59	443	-98.529%
2026-05-07	4.3500	5.2000	3.8000	3.8000	0.000%	63	421	-98.947%
2026-05-06	3.0100	3.8000	3.0100	3.8000	+58.996%	169	441	-98.947%
2026-05-05	3.1000	3.1000	2.3900	2.3900	-24.127%	285	345	-98.326%
2026-05-04	3.0000	3.6000	3.0000	3.1500	+10.140%	91	314	-98.730%
2026-05-01	2.8600	2.8800	2.8600	2.8600	-4.667%	15	320	-98.601%
2026-04-30	2.4900	3.0000	2.4900	3.0000	+41.509%	21	320	-98.667%
2026-04-29	2.1400	2.2400	2.1200	2.1200	-13.469%	25	325	-98.113%
2026-04-28	2.4300	2.4500	2.4300	2.4500	-16.949%	15	332	-98.367%
2026-04-27	2.5500	3.2500	2.5500	2.9500	+18.000%	8	347	-98.644%
2026-04-24	3.5000	3.5000	2.5000	2.5000	-24.242%	52	346	-98.400%
2026-04-23	3.8000	4.1000	3.2500	3.3000	-17.500%	235	350	-98.788%
2026-04-22	2.8200	4.0000	2.8000	4.0000	+48.699%	288	415	-99.000%
2026-04-21	2.9000	2.9000	2.4900	2.6900	-9.428%	21	479	-98.513%
2026-04-20	2.5000	2.9700	2.5000	2.9700	+3.846%	16	479	-98.653%
2026-04-17	3.3600	3.3600	2.8600	2.8600	+0.351%	27	475	-98.601%
2026-04-16	3.3000	3.3000	2.8200	2.8500	-2.397%	45	470	-98.596%
2026-04-15	2.9500	3.1600	2.7000	2.9200	+11.877%	154	432	-98.630%
2026-04-14	2.6100	2.6100	2.6100	2.6100	+35.233%	1	292	-98.467%
2026-04-13	1.9300	1.9300	1.9300	1.9300	-1.026%	30	291	-97.927%
2026-04-01	1.9500	1.9500	1.9500	1.9500	+9.551%	8	291	-97.949%
2026-03-31	1.7800	1.7800	1.7800	1.7800	+11.250%	1	299	-97.753%
2026-03-30	1.7500	1.7500	1.6000	1.6000	-19.598%	24	299	-97.500%
2026-03-27	1.9900	1.9900	1.9900	1.9900	+14.368%	5	298	-97.990%
2026-03-20	1.8300	1.8300	1.7400	1.7400	-15.942%	5	298	-97.701%
2026-03-19	2.0100	2.0700	1.9500	2.0700	-24.176%	53	300	-98.068%
2026-03-18	2.7100	2.7300	2.7100	2.7300	-3.191%	3	297	-98.535%
2026-03-17	3.3000	3.3000	2.8200	2.8200	-4.407%	3	294	-98.582%
2026-03-16	3.0500	3.0500	2.9500	2.9500	-17.827%	4	294	-98.644%
2026-03-09	3.3000	3.5900	3.3000	3.5900	-5.526%	3	296	-98.886%
2026-03-06	4.0000	4.0000	3.8000	3.8000	-5.000%	3	306	-98.947%
2026-03-05	3.9200	4.0000	3.9200	4.0000	-23.954%	3	305	-99.000%
2026-03-04	5.0000	5.2600	5.0000	5.2600	+20.642%	4	303	-99.240%
2026-03-03	5.1500	5.1500	4.3600	4.3600	-26.102%	38	300	-99.083%
2026-03-02	5.7500	5.9000	5.5500	5.9000	+19.675%	19	315	-99.322%
2026-02-27	4.9700	4.9700	4.9300	4.9300	-8.872%	11	310	-99.189%
2026-02-26	5.0500	5.4100	4.8800	5.4100	-4.248%	16	299	-99.261%
2026-02-25	5.5300	5.8500	5.5300	5.6500	+3.670%	9	312	-99.292%
2026-02-24	4.8200	5.4500	4.8200	5.4500	+20.309%	30	312	-99.266%
2026-02-20	4.7700	4.9600	4.5300	4.5300	-9.400%	3	293	-99.117%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+25.000%	2	291	-99.200%
2026-02-17	4.2400	4.2400	4.0000	4.0000	-32.432%	3	291	-99.000%
2026-02-12	5.8500	5.9200	5.8500	5.9200	+0.680%	25	292	-99.324%
2026-02-09	5.8800	5.8800	5.8800	5.8800	+19.756%	1	267	-99.320%
2026-02-06	4.7200	5.0700	4.7200	4.9100	+9.111%	113	267	-99.185%
2026-02-05	4.2500	4.5000	4.2500	4.5000	-7.216%	177	261	-99.111%
2026-02-04	4.8000	4.9500	4.8000	4.8500	-30.416%	11	259	-99.175%
2026-02-03	6.5500	6.9700	6.0400	6.9700	+43.121%	134	262	-99.426%
2026-02-02	4.8700	4.8700	4.8700	4.8700	-18.833%	73	288	-99.179%
2026-01-30	7.0000	7.2500	5.0000	6.0000	-19.463%	32	215	-99.333%
2026-01-29	7.4500	7.4500	7.4500	7.4500	-21.164%	1	205	-99.463%
2026-01-28	8.4600	9.4500	8.4600	9.4500	+36.167%	9	205	-99.577%
2026-01-27	6.4500	6.9400	6.4500	6.9400	+5.954%	6	211	-99.424%
2026-01-26	8.8000	8.8000	6.2000	6.5500	-17.089%	46	213	-99.389%
2026-01-23	7.6000	7.9000	7.6000	7.9000	+3.947%	9	216	-99.494%
2026-01-22	6.6000	7.6000	6.6000	7.6000	+28.814%	39	211	-99.474%
2026-01-21	6.3000	6.3000	5.1900	5.9000	-15.108%	13	203	-99.322%
2026-01-20	5.5000	7.2500	5.5000	6.9500	+24.552%	7	199	-99.424%
2026-01-16	5.2000	5.5800	5.2000	5.5800	+44.935%	13	186	-99.283%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-13.093%	2	186	-98.961%
2026-01-13	4.4300	4.4300	4.4300	4.4300	+17.507%	5	184	-99.097%
2026-01-12	3.7700	3.7700	3.7700	3.7700	+4.722%	1	179	-98.939%
2026-01-06	3.6500	3.6500	3.5500	3.6000	+33.829%	180	179	-98.889%
2026-01-02	2.3500	2.6900	2.3500	2.6900	+35.176%	4	5	-98.513%
2025-12-30	1.8500	1.9900	1.8500	1.9900	-23.462%	2	2	-97.990%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-9.408%	1	1	-98.462%
2025-12-04	2.8700	2.8700	2.8700	2.8700	+41.379%	1	2	-98.606%
2025-11-21	2.0300	2.0300	2.0300	2.0300	0.000%	1	1	-98.030%