Dark

UUUU20260717C25
UUUU Jul 17 2026 25.00 Call (UUUU260717C00025000)
option OPRA

EOD

Jun 29, 2026

0.0200-33.333%(-0.0100)742

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0200	0.0200	0.0100	0.0200	-33.333%	742	6,331	0.000%
2026-06-26	0.0200	0.0300	0.0200	0.0300	+50.000%	157	6,593	-33.333%
2026-06-25	0.0300	0.0400	0.0200	0.0200	-33.333%	37	6,513	0.000%
2026-06-24	0.0500	0.0500	0.0200	0.0300	-40.000%	14	6,515	-33.333%
2026-06-23	0.0600	0.0700	0.0500	0.0500	-16.667%	92	6,523	-60.000%
2026-06-22	0.2200	0.2200	0.0600	0.0600	-45.455%	119	6,572	-66.667%
2026-06-18	0.2400	0.3500	0.1000	0.1100	+37.500%	646	6,529	-81.818%
2026-06-17	0.0900	0.0900	0.0700	0.0800	+14.286%	157	6,529	-75.000%
2026-06-16	0.1200	0.1200	0.0700	0.0700	0.000%	52	6,529	-71.429%
2026-06-15	0.2200	0.2200	0.0700	0.0700	-12.500%	48	6,442	-71.429%
2026-06-12	0.1200	0.1200	0.0800	0.0800	-33.333%	56	6,442	-75.000%
2026-06-11	0.1000	0.1200	0.0700	0.1200	+50.000%	100	6,442	-83.333%
2026-06-10	0.0800	0.1000	0.0700	0.0800	-11.111%	51	6,431	-75.000%
2026-06-09	0.1500	0.1700	0.0700	0.0900	-47.059%	167	6,461	-77.778%
2026-06-08	0.3000	0.3000	0.1500	0.1700	0.000%	181	6,538	-88.235%
2026-06-05	0.4000	0.4000	0.1500	0.1700	-63.043%	417	6,539	-88.235%
2026-06-04	0.5600	0.5600	0.4000	0.4600	-24.590%	304	6,488	-95.652%
2026-06-03	0.8800	0.9200	0.4500	0.6100	-35.106%	659	6,422	-96.721%
2026-06-02	0.4900	1.1000	0.4900	0.9400	+95.833%	651	6,261	-97.872%
2026-06-01	0.4500	0.6800	0.4400	0.4800	-17.241%	280	6,212	-95.833%
2026-05-29	0.6100	0.6100	0.5000	0.5800	-14.706%	101	6,033	-96.552%
2026-05-28	0.6100	0.7600	0.5200	0.6800	-1.449%	294	5,983	-97.059%
2026-05-27	0.7000	0.7000	0.6100	0.6900	-1.429%	55	5,958	-97.101%
2026-05-26	0.7300	0.8400	0.6900	0.7000	+6.061%	48	5,963	-97.143%
2026-05-22	0.7500	0.8500	0.6400	0.6600	+8.197%	205	5,947	-96.970%
2026-05-21	0.5500	0.7000	0.4900	0.6100	+27.083%	406	5,907	-96.721%
2026-05-20	0.4600	0.5500	0.4000	0.4800	+54.839%	252	5,907	-95.833%
2026-05-19	0.6000	0.6300	0.3100	0.3100	-50.000%	248	5,916	-93.548%
2026-05-18	0.8900	0.8900	0.5700	0.6200	-31.111%	395	5,916	-96.774%
2026-05-15	0.9900	1.0700	0.8600	0.9000	-29.134%	917	5,916	-97.778%
2026-05-14	1.5500	1.5500	1.1000	1.2700	-13.605%	386	6,256	-98.425%
2026-05-13	1.5300	1.6500	1.4400	1.4700	-23.834%	2,234	6,169	-98.639%
2026-05-12	2.1500	2.1500	1.4800	1.9300	-17.872%	592	6,169	-98.964%
2026-05-11	2.1500	2.8500	1.9000	2.3500	+11.905%	1,100	6,169	-99.149%
2026-05-08	2.6900	2.7400	1.8600	2.1000	-27.586%	1,609	6,571	-99.048%
2026-05-07	3.0500	4.3500	2.8100	2.9000	-6.452%	1,339	6,412	-99.310%
2026-05-06	2.0000	3.1900	2.0000	3.1000	+55.000%	3,307	6,725	-99.355%
2026-05-05	2.6600	2.6600	1.8500	2.0000	-7.407%	392	8,227	-99.000%
2026-05-04	2.5600	2.8800	2.1600	2.1600	-8.861%	514	8,049	-99.074%
2026-05-01	2.3400	2.4000	1.9200	2.3700	+0.424%	800	8,562	-99.156%
2026-04-30	1.7900	2.4000	1.7100	2.3600	+49.367%	505	8,562	-99.153%
2026-04-29	1.9500	1.9500	1.4300	1.5800	-20.202%	597	8,605	-98.734%
2026-04-28	1.9500	2.4000	1.8000	1.9800	-19.184%	859	8,962	-98.990%
2026-04-27	2.1500	2.4500	2.0900	2.4500	+24.365%	340	8,592	-99.184%
2026-04-24	2.8500	2.8500	1.9500	1.9700	-28.881%	1,797	8,538	-98.985%
2026-04-23	3.0900	3.5000	2.2700	2.7700	-14.769%	5,190	8,846	-99.278%
2026-04-22	2.2500	3.2500	2.2000	3.2500	+59.314%	11,136	10,349	-99.385%
2026-04-21	2.2500	2.3900	1.9100	2.0400	-15.000%	546	1,289	-99.020%
2026-04-20	1.9500	2.4000	1.9000	2.4000	+23.077%	179	1,289	-99.167%
2026-04-17	2.4900	2.6500	1.9500	1.9500	-15.217%	274	1,212	-98.974%
2026-04-16	2.6200	2.6200	2.3000	2.3000	-1.288%	39	967	-99.130%
2026-04-15	1.8900	2.5000	1.8900	2.3300	+46.541%	148	950	-99.142%
2026-04-14	1.6700	2.0000	1.5600	1.5900	-1.852%	24	871	-98.742%
2026-04-13	1.2500	1.6200	1.2500	1.6200	+14.085%	45	861	-98.765%
2026-04-10	1.6000	1.6400	1.4200	1.4200	-3.401%	41	848	-98.592%
2026-04-09	1.3200	1.5800	1.3200	1.4700	+25.641%	29	850	-98.639%
2026-04-07	1.2800	1.2800	1.1700	1.1700	-18.750%	20	822	-98.291%
2026-04-06	1.5000	1.5000	1.3300	1.4400	-6.494%	24	815	-98.611%
2026-04-02	1.4000	1.6300	1.4000	1.5400	-2.532%	7	805	-98.701%
2026-04-01	2.0000	2.2500	1.5800	1.5800	-10.227%	65	805	-98.734%
2026-03-31	1.4500	1.8000	1.4300	1.7600	+45.455%	32	745	-98.864%
2026-03-30	1.5600	1.5600	1.1800	1.2100	-21.935%	32	738	-98.347%
2026-03-27	1.6500	1.7500	1.5500	1.5500	-3.727%	23	744	-98.710%
2026-03-26	1.5500	1.6500	1.5500	1.6100	-29.075%	48	765	-98.758%
2026-03-25	2.2000	2.2700	2.2000	2.2700	+49.342%	5	786	-99.119%
2026-03-24	1.6000	1.6000	1.5200	1.5200	-8.982%	4	790	-98.684%
2026-03-23	1.5000	1.7400	1.5000	1.6700	+19.286%	215	792	-98.802%
2026-03-20	1.6500	1.6500	1.4000	1.4000	-23.913%	34	877	-98.571%
2026-03-19	1.8400	1.9100	1.5900	1.8400	-15.596%	190	857	-98.913%
2026-03-18	2.2500	2.2500	2.0500	2.1800	-7.234%	68	938	-99.083%
2026-03-17	2.6500	2.7000	2.3300	2.3500	-9.615%	85	892	-99.149%
2026-03-16	2.6100	2.6100	2.5100	2.6000	+5.263%	17	900	-99.231%
2026-03-13	3.1500	3.1500	2.4500	2.4700	-17.667%	23	884	-99.190%
2026-03-12	3.0000	3.1000	2.7500	3.0000	-4.762%	16	896	-99.333%
2026-03-11	3.0000	3.1500	3.0000	3.1500	-3.670%	3	892	-99.365%
2026-03-10	3.2000	3.8400	3.2000	3.2700	+9.000%	166	893	-99.388%
2026-03-09	2.3900	3.0000	2.3900	3.0000	+3.093%	13	783	-99.333%
2026-03-06	3.3500	3.5000	2.8500	2.9100	-14.663%	55	778	-99.313%
2026-03-05	3.7500	3.9000	3.2200	3.4100	-22.676%	34	813	-99.413%
2026-03-04	4.0000	4.5500	3.8900	4.4100	+5.755%	6	811	-99.546%
2026-03-03	3.7000	4.2000	3.5400	4.1700	-12.579%	57	810	-99.520%
2026-03-02	4.0000	5.1000	3.9000	4.7700	+12.235%	15	763	-99.581%
2026-02-27	4.2500	4.8000	4.0000	4.2500	-3.409%	40	766	-99.529%
2026-02-26	4.1500	4.5000	4.1500	4.4000	-6.383%	7	765	-99.545%
2026-02-25	5.0000	5.2400	4.7000	4.7000	-2.490%	90	826	-99.574%
2026-02-24	4.0500	4.8500	4.0000	4.8200	+25.521%	69	826	-99.585%
2026-02-23	3.9000	3.9000	3.4000	3.8400	-8.789%	43	867	-99.479%
2026-02-20	4.6500	4.7000	3.9000	4.2100	-5.393%	92	901	-99.525%
2026-02-19	3.6000	4.4900	3.6000	4.4500	+8.537%	46	954	-99.551%
2026-02-18	4.0000	4.4000	4.0000	4.1000	+4.592%	78	972	-99.512%
2026-02-17	4.3000	4.3000	3.4500	3.9200	-10.909%	746	962	-99.490%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-3.297%	6	893	-99.545%
2026-02-12	5.0000	5.0000	4.3000	4.5500	-8.451%	178	893	-99.560%
2026-02-11	5.8400	5.8400	4.4100	4.9700	+5.297%	153	797	-99.598%
2026-02-10	5.1300	5.1300	4.6000	4.7200	-13.394%	439	889	-99.576%
2026-02-09	4.7000	5.4500	4.7000	5.4500	+23.864%	23	451	-99.633%
2026-02-06	3.9100	4.5500	3.9100	4.4000	+11.392%	24	468	-99.545%
2026-02-05	4.3500	4.3500	3.7500	3.9500	-16.490%	12	462	-99.494%
2026-02-04	6.4500	6.4500	4.1500	4.7300	-28.658%	39	464	-99.577%
2026-02-03	5.2700	6.6300	5.2700	6.6300	+53.118%	48	451	-99.698%
2026-02-02	5.7000	5.7000	4.3300	4.3300	-19.815%	23	420	-99.538%
2026-01-30	7.1000	7.1000	4.7900	5.4000	-19.403%	32	421	-99.630%
2026-01-29	7.3100	7.3100	5.9200	6.7000	-24.208%	25	415	-99.701%
2026-01-28	7.2200	8.8400	7.0000	8.8400	+40.317%	52	412	-99.774%
2026-01-27	5.6000	6.4500	5.6000	6.3000	+12.500%	47	409	-99.683%
2026-01-26	8.1500	8.1500	5.6000	5.6000	-25.828%	25	390	-99.643%
2026-01-23	6.6500	7.5500	6.3400	7.5500	+8.011%	112	391	-99.735%
2026-01-22	5.6200	6.9900	5.6200	6.9900	+33.143%	168	372	-99.714%
2026-01-21	5.8500	5.8500	4.8000	5.2500	-13.934%	253	411	-99.619%
2026-01-20	6.2500	6.6000	5.6500	6.1000	+23.232%	114	280	-99.672%
2026-01-16	4.6200	5.2000	4.6200	4.9500	+4.430%	58	255	-99.596%
2026-01-15	4.3500	5.2600	4.0000	4.7400	+9.722%	91	255	-99.578%
2026-01-14	4.3000	4.5800	4.2000	4.3200	+21.690%	13	246	-99.537%
2026-01-13	3.7000	3.8100	3.5500	3.5500	-1.662%	40	242	-99.437%
2026-01-12	3.4000	3.6100	3.3900	3.6100	+11.077%	23	222	-99.446%
2026-01-09	3.1000	3.7300	3.1000	3.2500	+2.848%	54	214	-99.385%
2026-01-08	3.6900	3.6900	3.1600	3.1600	0.000%	35	202	-99.367%
2026-01-07	3.1600	3.1600	3.1600	3.1600	+0.317%	1	167	-99.367%
2026-01-06	3.1000	3.4500	2.8500	3.1500	+3.279%	30	166	-99.365%
2026-01-05	2.5700	3.1500	2.5200	3.0500	+22.000%	48	115	-99.344%
2026-01-02	2.1300	2.5000	2.0800	2.5000	+61.290%	23	115	-99.200%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-3.125%	1	105	-98.710%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-19.598%	5	105	-98.750%
2025-12-23	2.1000	2.1000	1.9900	1.9900	-7.442%	9	100	-98.995%
2025-12-22	2.1500	2.1500	2.1500	2.1500	+13.158%	3	95	-99.070%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-22.449%	9	95	-98.947%
2025-12-15	2.4000	2.4500	2.4000	2.4500	+8.889%	4	104	-99.184%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-13.462%	2	103	-99.111%
2025-12-11	2.6000	2.6500	2.6000	2.6000	+20.930%	5	104	-99.231%
2025-12-10	2.1500	2.1500	2.1500	2.1500	-17.308%	5	104	-99.070%
2025-12-08	2.6000	2.6000	2.6000	2.6000	-6.810%	1	99	-99.231%
2025-12-05	2.9200	2.9200	2.7900	2.7900	-7.000%	18	99	-99.283%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+30.435%	5	91	-99.333%
2025-11-28	2.3000	2.3000	2.3000	2.3000	+6.977%	35	86	-99.130%
2025-11-25	2.1100	2.1500	2.1100	2.1500	0.000%	51	51	-99.070%