Dark

UUUU20260717C27
UUUU Jul 17 2026 27.00 Call (UUUU260717C00027000)
option OPRA

EOD

Jun 23, 2026

0.0300-25.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.0300	0.0300	0.0300	0.0300	-25.000%	20	1,008	0.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	-50.000%	5	1,024	-25.000%
2026-06-18	0.1200	0.1200	0.0800	0.0800	+60.000%	35	1,011	-62.500%
2026-06-16	0.0400	0.0500	0.0400	0.0500	+66.667%	15	1,011	-40.000%
2026-06-15	0.0600	0.0600	0.0300	0.0300	-50.000%	36	986	0.000%
2026-06-11	0.0600	0.0600	0.0600	0.0600	+500.000%	1	986	-50.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-90.000%	15	986	+200.000%
2026-06-09	0.1200	0.1200	0.1000	0.1000	-16.667%	11	1,001	-70.000%
2026-06-08	0.1200	0.1200	0.1200	0.1200	+20.000%	47	991	-75.000%
2026-06-05	0.2500	0.2500	0.1000	0.1000	-71.429%	52	945	-70.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-27.083%	2	914	-91.429%
2026-06-03	0.3700	0.4800	0.3700	0.4800	-37.662%	14	912	-93.750%
2026-06-02	0.6500	0.8000	0.6500	0.7700	+102.632%	14	910	-96.104%
2026-06-01	0.3800	0.3800	0.3800	0.3800	0.000%	2	896	-92.105%
2026-05-29	0.4000	0.5100	0.3800	0.3800	-30.909%	61	898	-92.105%
2026-05-26	0.5700	0.5700	0.5500	0.5500	+7.843%	3	898	-94.545%
2026-05-22	0.6000	0.7900	0.4700	0.5100	+37.838%	14	897	-94.118%
2026-05-21	0.3400	0.4000	0.3400	0.3700	+8.824%	13	901	-91.892%
2026-05-20	0.2700	0.4600	0.2700	0.3400	+17.241%	7	901	-91.176%
2026-05-19	0.4100	0.4100	0.2500	0.2900	-35.556%	151	893	-89.655%
2026-05-18	0.5900	0.5900	0.4500	0.4500	-35.714%	30	893	-93.333%
2026-05-15	0.7000	0.7800	0.6200	0.7000	-25.532%	63	893	-95.714%
2026-05-14	1.0000	1.0000	0.8700	0.9400	-2.083%	85	962	-96.809%
2026-05-13	1.0600	1.2100	0.9600	0.9600	-30.935%	18	982	-96.875%
2026-05-12	1.4500	1.5100	1.1000	1.3900	-34.123%	57	982	-97.842%
2026-05-11	1.5000	2.1100	1.5000	2.1100	+30.247%	53	982	-98.578%
2026-05-08	2.1900	2.1900	1.5000	1.6200	-38.868%	2,592	1,019	-98.148%
2026-05-07	2.7300	3.5000	2.5000	2.6500	+6.000%	152	3,088	-98.868%
2026-05-06	1.5700	2.5000	1.5700	2.5000	+73.611%	302	3,142	-98.800%
2026-05-05	1.6900	2.0500	1.4100	1.4400	-22.995%	73	3,058	-97.917%
2026-05-04	2.0000	2.0500	1.6800	1.8700	+4.469%	94	3,054	-98.396%
2026-05-01	1.6500	1.8000	1.5200	1.7900	+11.875%	48	3,036	-98.324%
2026-04-30	1.6200	1.6200	1.6000	1.6000	+23.077%	3	3,036	-98.125%
2026-04-29	1.6300	1.6300	1.2900	1.3000	-25.714%	17	3,036	-97.692%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-10.256%	1	3,021	-98.286%
2026-04-23	2.4000	2.4300	1.9500	1.9500	-18.750%	23	3,021	-98.462%
2026-04-22	1.9000	2.5000	1.8000	2.4000	+49.068%	27	3,011	-98.750%
2026-04-21	1.6100	1.6100	1.6100	1.6100	-16.580%	1	3,005	-98.137%
2026-04-20	1.5600	1.9300	1.5600	1.9300	+14.881%	3	3,005	-98.446%
2026-04-17	1.8300	1.8300	1.6800	1.6800	-13.846%	38	3,007	-98.214%
2026-04-16	2.0200	2.0200	1.9100	1.9500	+5.978%	608	3,032	-98.462%
2026-04-15	1.4100	2.0100	1.4100	1.8400	+35.294%	235	3,139	-98.370%
2026-04-14	1.5000	1.7800	1.3500	1.3600	+18.261%	112	3,340	-97.794%
2026-04-13	0.9700	1.1500	0.9700	1.1500	-9.449%	52	3,241	-97.391%
2026-04-10	1.3900	1.3900	1.2500	1.2700	+13.393%	123	3,241	-97.638%
2026-04-09	1.0700	1.1200	1.0500	1.1200	-19.424%	8	3,121	-97.321%
2026-04-08	1.3900	1.3900	1.3900	1.3900	+47.872%	2	3,120	-97.842%
2026-04-07	1.0500	1.0500	0.9400	0.9400	-18.261%	57	3,120	-96.809%
2026-04-06	1.1500	1.1500	1.1500	1.1500	0.000%	5	3,074	-97.391%
2026-04-02	1.1400	1.3400	1.1400	1.1500	-38.172%	85	3,000	-97.391%
2026-04-01	1.6300	1.8600	1.6300	1.8600	+24.000%	31	3,000	-98.387%
2026-03-31	1.0500	1.5000	1.0500	1.5000	+53.061%	22	3,021	-98.000%
2026-03-30	1.3000	1.3000	0.9800	0.9800	-33.784%	655	3,005	-96.939%
2026-03-27	1.4800	1.4800	1.4800	1.4800	+2.069%	1	2,810	-97.973%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-21.196%	1	2,810	-97.931%
2026-03-25	1.8000	1.8400	1.7400	1.8400	+24.324%	5	2,809	-98.370%
2026-03-24	1.2800	1.4800	1.2800	1.4800	+9.630%	11	2,809	-97.973%
2026-03-23	1.1000	1.3700	1.1000	1.3500	+25.000%	42	2,800	-97.778%
2026-03-20	1.4500	1.4500	1.0800	1.0800	-32.500%	62	2,759	-97.222%
2026-03-19	1.4300	1.6000	1.3000	1.6000	-13.514%	23	2,757	-98.125%
2026-03-18	1.8500	1.8500	1.7000	1.8500	-13.146%	12	2,745	-98.378%
2026-03-17	2.1300	2.1300	2.1300	2.1300	-5.333%	5	2,746	-98.592%
2026-03-16	2.2000	2.2500	2.0100	2.2500	+2.273%	209	2,746	-98.667%
2026-03-13	2.1200	2.2000	2.1200	2.2000	-11.647%	9	2,870	-98.636%
2026-03-12	2.5000	2.5000	2.4900	2.4900	-18.361%	6	2,870	-98.795%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+22.000%	89	2,874	-99.016%
2026-03-09	2.2800	2.5100	2.2800	2.5000	+1.626%	206	2,909	-98.800%
2026-03-06	2.7700	2.8100	2.4600	2.4600	-10.545%	100	2,721	-98.780%
2026-03-05	3.4000	3.4000	2.7500	2.7500	-28.571%	15	2,720	-98.909%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+10.951%	1	2,715	-99.221%
2026-03-03	3.3000	3.6000	3.3000	3.4700	-19.490%	4	2,715	-99.135%
2026-03-02	3.5500	4.3100	3.5500	4.3100	+14.933%	29	2,718	-99.304%
2026-02-27	3.7500	4.0000	3.7000	3.7500	-6.250%	41	2,725	-99.200%
2026-02-26	3.7000	4.0500	3.7000	4.0000	-11.308%	5	2,730	-99.250%
2026-02-25	4.3500	4.6200	4.2000	4.5100	+4.884%	22	2,730	-99.335%
2026-02-24	4.0000	4.3000	4.0000	4.3000	+44.295%	15	2,730	-99.302%
2026-02-23	3.0000	3.0700	2.9600	2.9800	-12.610%	1,428	2,744	-98.993%
2026-02-20	3.8700	3.8700	3.2000	3.4100	-11.429%	98	3,225	-99.120%
2026-02-18	3.6000	3.8500	3.6000	3.8500	+18.462%	7	3,210	-99.221%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-13.333%	2	3,212	-99.077%
2026-02-13	3.6300	4.1000	3.6300	3.7500	-15.919%	1,382	2,597	-99.200%
2026-02-11	4.6500	4.6500	3.8500	4.4600	+6.190%	54	2,597	-99.327%
2026-02-10	4.5500	4.5500	4.2000	4.2000	-16.000%	7	2,637	-99.286%
2026-02-09	5.0500	5.0500	4.8400	5.0000	+38.889%	24	2,637	-99.400%
2026-02-05	3.7500	3.8000	3.6000	3.6000	-15.294%	14	2,647	-99.167%
2026-02-04	4.0100	4.2500	3.8000	4.2500	-27.966%	37	2,644	-99.294%
2026-02-03	5.6500	5.9000	5.6000	5.9000	+47.870%	33	2,622	-99.492%
2026-02-02	4.3500	4.3500	3.9900	3.9900	-11.136%	10	2,617	-99.248%
2026-01-30	6.2000	6.2000	4.4900	4.4900	-28.045%	26	2,627	-99.332%
2026-01-29	6.9000	6.9000	5.2000	6.2400	-22.195%	2,603	2,612	-99.519%
2026-01-28	6.7500	8.0500	6.2900	8.0200	+51.321%	159	192	-99.626%
2026-01-26	7.2000	7.3600	4.9900	5.3000	-19.575%	21	139	-99.434%
2026-01-23	6.1000	6.6200	6.1000	6.5900	+8.926%	9	129	-99.545%
2026-01-22	5.7000	6.0500	5.7000	6.0500	+34.444%	3	127	-99.504%
2026-01-21	5.1000	5.1000	4.5000	4.5000	-19.210%	3	127	-99.333%
2026-01-20	5.6100	5.7800	5.3800	5.5700	+31.678%	114	125	-99.461%
2026-01-16	4.2000	4.2300	4.2000	4.2300	-6.623%	2	11	-99.291%
2026-01-15	4.5300	4.5300	4.5300	4.5300	+12.129%	2	11	-99.338%
2026-01-14	4.0400	4.0400	4.0400	4.0400	+17.784%	1	9	-99.257%
2026-01-13	3.1400	3.4300	3.1400	3.4300	+8.202%	6	8	-99.125%
2026-01-12	3.1700	3.1700	3.1700	3.1700	+7.823%	1	3	-99.054%
2026-01-09	2.9400	2.9400	2.9400	2.9400	-2.000%	1	2	-98.980%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+20.968%	1	2	-99.000%
2026-01-05	2.4800	2.4800	2.4800	2.4800	0.000%	1	1	-98.790%