Dark

UUUU20260717C24
UUUU Jul 17 2026 24.00 Call (UUUU260717C00024000)
option OPRA

EOD

Jun 29, 2026

0.0500+150.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0500	0.0300	0.0500	+150.000%	3	2,406	0.000%
2026-06-26	0.0300	0.0300	0.0200	0.0200	-33.333%	23	2,406	+150.000%
2026-06-25	0.0300	0.0300	0.0200	0.0300	-25.000%	141	2,424	+66.667%
2026-06-24	0.0500	0.0700	0.0400	0.0400	-55.556%	3	2,468	+25.000%
2026-06-23	0.0700	0.1100	0.0700	0.0900	-10.000%	55	2,471	-44.444%
2026-06-22	0.1300	0.1400	0.1000	0.1000	-33.333%	60	2,477	-50.000%
2026-06-18	0.1800	0.1800	0.1500	0.1500	+87.500%	15	2,457	-66.667%
2026-06-17	0.1000	0.1000	0.0600	0.0800	-20.000%	36	2,457	-37.500%
2026-06-16	0.1700	0.1700	0.0900	0.1000	0.000%	13	2,457	-50.000%
2026-06-15	0.1000	0.1300	0.1000	0.1000	-23.077%	84	2,439	-50.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+18.182%	2	2,439	-61.538%
2026-06-11	0.1100	0.1300	0.1000	0.1100	+10.000%	45	2,439	-54.545%
2026-06-10	0.1500	0.1500	0.1000	0.1000	-16.667%	21	2,447	-50.000%
2026-06-09	0.1800	0.1800	0.1000	0.1200	-40.000%	51	2,447	-58.333%
2026-06-08	0.2300	0.2500	0.2000	0.2000	-9.091%	17	2,438	-75.000%
2026-06-05	0.4200	0.4400	0.1800	0.2200	-57.692%	193	2,436	-77.273%
2026-06-04	0.5900	0.6000	0.5200	0.5200	-25.714%	19	2,395	-90.385%
2026-06-03	0.8500	1.0100	0.6000	0.7000	-39.130%	69	2,392	-92.857%
2026-06-02	0.6600	1.2800	0.6600	1.1500	+109.091%	286	2,406	-95.652%
2026-06-01	0.7000	0.7700	0.5500	0.5500	-17.910%	67	2,386	-90.909%
2026-05-29	0.7700	0.7700	0.6700	0.6700	-20.238%	67	2,323	-92.537%
2026-05-28	0.6600	0.9000	0.6600	0.8400	+3.704%	64	2,275	-94.048%
2026-05-27	0.8300	0.8300	0.7200	0.8100	-7.955%	104	2,266	-93.827%
2026-05-26	0.9500	0.9900	0.8800	0.8800	+12.821%	62	2,190	-94.318%
2026-05-22	0.8000	0.8600	0.7800	0.7800	+6.849%	62	2,157	-93.590%
2026-05-21	0.6600	0.8100	0.6500	0.7300	+21.667%	26	2,128	-93.151%
2026-05-20	0.5300	0.6500	0.5200	0.6000	+15.385%	183	2,128	-91.667%
2026-05-19	0.7000	0.7000	0.4500	0.5200	-30.667%	62	2,016	-90.385%
2026-05-18	1.0700	1.0700	0.6900	0.7500	-29.245%	166	2,016	-93.333%
2026-05-15	1.0600	1.1700	1.0600	1.0600	-29.333%	83	2,016	-95.283%
2026-05-14	1.6900	1.6900	1.3200	1.5000	-18.919%	20	1,914	-96.667%
2026-05-13	1.6700	1.8500	1.6700	1.8500	-12.322%	17	1,914	-97.297%
2026-05-12	2.0500	2.2500	1.7000	2.1100	-21.852%	1,780	1,914	-97.630%
2026-05-11	2.3100	3.1000	2.3100	2.7000	+10.204%	43	1,914	-98.148%
2026-05-08	3.4000	3.4000	2.2200	2.4500	-30.000%	157	516	-97.959%
2026-05-07	3.8800	4.4800	3.5000	3.5000	0.000%	119	430	-98.571%
2026-05-06	2.7400	3.6000	2.7400	3.5000	+62.037%	355	416	-98.571%
2026-05-05	2.8100	2.8200	2.1600	2.1600	-18.182%	14	404	-97.685%
2026-05-04	2.8000	3.3000	2.6100	2.6400	-1.859%	33	397	-98.106%
2026-05-01	2.5400	2.6900	2.3000	2.6900	+12.083%	16	376	-98.141%
2026-04-30	2.0400	2.4000	2.0400	2.4000	+31.868%	12	376	-97.917%
2026-04-29	1.8200	1.8200	1.8200	1.8200	-19.111%	2	372	-97.253%
2026-04-28	2.3100	2.3100	2.2500	2.2500	-11.067%	86	372	-97.778%
2026-04-27	2.3100	2.5300	2.3100	2.5300	+10.000%	19	336	-98.024%
2026-04-24	2.9400	2.9400	2.3000	2.3000	-23.588%	18	336	-97.826%
2026-04-23	3.5500	3.5500	2.7000	3.0100	-9.880%	67	340	-98.339%
2026-04-22	2.6800	3.6000	2.6800	3.3400	+45.217%	41	329	-98.503%
2026-04-21	2.5000	2.5000	2.3000	2.3000	+4.545%	13	289	-97.826%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-10.204%	2	289	-97.727%
2026-04-17	2.9400	2.9400	2.4500	2.4500	-5.769%	11	287	-97.959%
2026-04-15	2.7500	2.8300	2.5000	2.6000	+44.444%	16	278	-98.077%
2026-04-14	2.1300	2.3500	1.8000	1.8000	-3.743%	176	268	-97.222%
2026-04-13	1.8700	1.8700	1.8700	1.8700	+11.976%	5	345	-97.326%
2026-04-09	1.5600	1.7100	1.5600	1.6700	+18.440%	5	345	-97.006%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-9.032%	1	343	-96.454%
2026-04-06	1.5000	1.5500	1.5000	1.5500	-8.824%	2	343	-96.774%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-8.108%	6	341	-97.059%
2026-04-01	1.8500	1.8500	1.8500	1.8500	+17.834%	6	341	-97.297%
2026-03-31	1.5700	1.5700	1.5700	1.5700	+17.164%	1	341	-96.815%
2026-03-30	1.3600	1.3600	1.3400	1.3400	-33.000%	3	342	-96.269%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-15.254%	1	342	-97.500%
2026-03-25	2.4600	2.5700	2.1700	2.3600	+40.476%	270	341	-97.881%
2026-03-24	1.6800	1.6800	1.6800	1.6800	-10.638%	2	163	-97.024%
2026-03-23	1.8800	1.8800	1.8800	1.8800	+0.535%	3	165	-97.340%
2026-03-19	1.9000	1.9000	1.8000	1.8700	-30.741%	3	168	-97.326%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-2.174%	10	170	-98.148%
2026-03-09	3.0000	3.0000	2.7600	2.7600	-29.231%	14	171	-98.188%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-6.024%	1	172	-98.718%
2026-03-03	4.7500	4.7500	4.1400	4.1500	-18.627%	10	172	-98.795%
2026-03-02	5.1000	5.1000	5.1000	5.1000	+10.870%	2	170	-99.020%
2026-02-27	4.6000	4.6000	4.6000	4.6000	-1.709%	23	168	-98.913%
2026-02-26	4.6800	4.6800	4.6800	4.6800	-20.000%	1	168	-98.932%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+11.429%	1	168	-99.145%
2026-02-24	4.7500	5.2500	4.7500	5.2500	+26.506%	18	168	-99.048%
2026-02-23	4.3000	4.3000	4.1500	4.1500	-2.353%	2	161	-98.795%
2026-02-20	4.3000	4.3000	4.2500	4.2500	-4.494%	2	160	-98.824%
2026-02-18	4.6000	4.6500	4.4500	4.4500	+17.105%	10	159	-98.876%
2026-02-17	4.0800	4.1000	3.8000	3.8000	-23.232%	23	162	-98.684%
2026-02-13	4.9500	4.9500	4.9500	4.9500	+7.609%	1	142	-98.990%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-11.538%	4	142	-98.913%
2026-02-11	6.0000	6.0000	5.2000	5.2000	-7.143%	3	142	-99.038%
2026-02-10	5.6000	5.6000	5.6000	5.6000	+8.738%	25	141	-99.107%
2026-02-09	4.6000	5.1500	4.6000	5.1500	+11.231%	12	147	-99.029%
2026-02-06	4.6800	4.7200	4.6100	4.6300	+8.941%	66	139	-98.920%
2026-02-05	4.7000	4.7000	4.2200	4.2500	-14.487%	27	138	-98.824%
2026-02-04	6.5400	6.5400	4.9700	4.9700	-28.694%	26	126	-98.994%
2026-02-03	6.8500	6.9700	6.6600	6.9700	+26.727%	8	118	-99.283%
2026-01-30	6.5300	6.5300	5.1000	5.5000	-23.928%	30	117	-99.091%
2026-01-29	8.0000	8.0000	6.6200	7.2300	-21.838%	24	88	-99.308%
2026-01-28	8.5000	9.2500	8.5000	9.2500	+38.060%	7	82	-99.459%
2026-01-27	5.7500	6.7500	5.7500	6.7000	+12.605%	20	89	-99.254%
2026-01-26	8.5000	8.5000	5.9000	5.9500	-17.931%	17	92	-99.160%
2026-01-23	7.0500	7.7000	7.0500	7.2500	+3.276%	25	89	-99.310%
2026-01-22	5.6000	7.1000	5.6000	7.0200	+24.689%	24	89	-99.288%
2026-01-21	5.9500	6.3000	5.0000	5.6300	-14.046%	29	73	-99.112%
2026-01-20	6.0000	6.7000	6.0000	6.5500	+23.585%	50	51	-99.237%
2026-01-16	4.9900	5.3000	4.9900	5.3000	+35.897%	20	11	-99.057%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+2.632%	1	11	-98.718%
2026-01-12	3.8000	3.8000	3.8000	3.8000	0.000%	10	10	-98.684%