Dark

UUUU20260717C30
UUUU Jul 17 2026 30.00 Call (UUUU260717C00030000)
option OPRA

EOD

Jun 29, 2026

0.0100-50.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0100	0.0100	0.0100	0.0100	-50.000%	15	4,247	0.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	+100.000%	150	4,247	-50.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	8	4,097	0.000%
2026-06-24	0.0200	0.0200	0.0100	0.0100	-50.000%	31	4,097	0.000%
2026-06-23	0.0600	0.0600	0.0200	0.0200	0.000%	3	4,067	-50.000%
2026-06-22	0.0400	0.0400	0.0200	0.0200	-50.000%	23	4,069	-50.000%
2026-06-18	0.2900	0.2900	0.0400	0.0400	+33.333%	24	4,045	-75.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	+50.000%	8	4,045	-66.667%
2026-06-16	0.0300	0.0300	0.0200	0.0200	-60.000%	22	4,045	-50.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,139	-80.000%
2026-06-12	0.0300	0.0600	0.0300	0.0500	+150.000%	107	4,139	-80.000%
2026-06-11	0.0300	0.0300	0.0200	0.0200	-33.333%	10	4,139	-50.000%
2026-06-10	0.0400	0.0400	0.0300	0.0300	-25.000%	2	4,148	-66.667%
2026-06-09	0.0500	0.0500	0.0400	0.0400	-42.857%	98	4,149	-75.000%
2026-06-08	0.0800	0.0800	0.0400	0.0700	+16.667%	405	4,073	-85.714%
2026-06-05	0.1000	0.1300	0.0500	0.0600	-62.500%	131	3,980	-83.333%
2026-06-04	0.2100	0.2300	0.1600	0.1600	-46.667%	141	3,988	-93.750%
2026-06-03	0.3500	0.3500	0.1000	0.3000	-25.000%	118	3,898	-96.667%
2026-06-02	0.1700	0.5000	0.1700	0.4000	+135.294%	1,262	3,793	-97.500%
2026-06-01	0.2000	0.2200	0.1700	0.1700	-22.727%	12	3,376	-94.118%
2026-05-29	0.2400	0.2400	0.2200	0.2200	-26.667%	19	3,382	-95.455%
2026-05-28	0.2500	0.3000	0.2300	0.3000	-6.250%	35	3,383	-96.667%
2026-05-27	0.2700	0.3200	0.2700	0.3200	-3.030%	19	3,388	-96.875%
2026-05-26	0.3300	0.3500	0.3200	0.3300	+22.222%	83	3,389	-96.970%
2026-05-22	0.2900	0.3000	0.2700	0.2700	0.000%	47	3,330	-96.296%
2026-05-21	0.2200	0.2700	0.2200	0.2700	+8.000%	84	3,309	-96.296%
2026-05-20	0.1100	0.2500	0.1100	0.2500	+47.059%	112	3,309	-96.000%
2026-05-19	0.2200	0.2200	0.1400	0.1700	-41.379%	184	3,376	-94.118%
2026-05-18	0.4000	0.4400	0.2800	0.2900	-34.091%	151	3,376	-96.552%
2026-05-15	0.5500	0.5700	0.4200	0.4400	-29.032%	64	3,376	-97.727%
2026-05-14	0.7000	0.7000	0.5200	0.6200	-15.068%	524	3,461	-98.387%
2026-05-13	0.8300	0.8300	0.7200	0.7300	-19.780%	124	3,229	-98.630%
2026-05-12	1.0500	1.0500	0.7400	0.9100	-32.090%	82	3,229	-98.901%
2026-05-11	1.1200	1.4000	0.9800	1.3400	+24.074%	153	3,229	-99.254%
2026-05-08	1.3500	1.4000	0.9800	1.0800	-32.500%	373	3,280	-99.074%
2026-05-07	1.8400	2.5600	1.6000	1.6000	-10.112%	1,637	3,126	-99.375%
2026-05-06	1.0900	1.7800	1.0900	1.7800	+72.816%	292	3,783	-99.438%
2026-05-05	1.4500	1.4900	0.9500	1.0300	-15.574%	348	3,731	-99.029%
2026-05-04	1.2300	1.5700	1.1700	1.2200	-6.154%	428	3,568	-99.180%
2026-05-01	1.1700	1.3500	1.0200	1.3000	+4.000%	4,155	547	-99.231%
2026-04-30	1.0400	1.2800	1.0400	1.2500	+56.250%	40	547	-99.200%
2026-04-29	0.9400	0.9400	0.8000	0.8000	-23.810%	35	517	-98.750%
2026-04-28	1.3500	1.3500	1.0500	1.0500	-17.323%	311	483	-99.048%
2026-04-27	1.2300	1.2700	1.2300	1.2700	+13.393%	10	502	-99.213%
2026-04-24	1.2400	1.2400	1.1100	1.1200	-16.418%	34	499	-99.107%
2026-04-23	1.6700	1.8900	1.3400	1.3400	-20.710%	50	472	-99.254%
2026-04-22	1.3300	1.8000	1.2100	1.6900	+53.636%	134	466	-99.408%
2026-04-21	1.2300	1.2500	1.0600	1.1000	-15.385%	46	399	-99.091%
2026-04-20	1.1400	1.3000	1.0600	1.3000	+18.182%	21	399	-99.231%
2026-04-17	1.1100	1.1100	1.1000	1.1000	-18.519%	4	389	-99.091%
2026-04-16	1.3900	1.3900	1.3500	1.3500	+8.000%	4	387	-99.259%
2026-04-15	0.9900	1.4300	0.9900	1.2500	+42.045%	25	384	-99.200%
2026-04-14	1.0000	1.2400	0.8800	0.8800	+4.762%	15	394	-98.864%
2026-04-13	0.8400	0.8400	0.8400	0.8400	+10.526%	10	393	-98.810%
2026-04-10	0.7600	0.8000	0.7600	0.7600	+5.556%	18	383	-98.684%
2026-04-09	0.7500	0.7500	0.7200	0.7200	-10.000%	8	375	-98.611%
2026-04-08	0.8500	0.8500	0.7200	0.8000	+25.000%	3	379	-98.750%
2026-04-07	0.6400	0.6400	0.6400	0.6400	-17.949%	4	380	-98.438%
2026-04-06	0.7600	0.7800	0.7600	0.7800	+2.632%	9	384	-98.718%
2026-04-02	0.7400	0.7600	0.7400	0.7600	-19.149%	3	383	-98.684%
2026-04-01	1.1000	1.2800	0.9400	0.9400	-9.615%	6	383	-98.936%
2026-03-31	1.0500	1.0500	1.0400	1.0400	+38.667%	5	386	-99.038%
2026-03-30	0.9100	0.9100	0.7500	0.7500	-17.582%	10	383	-98.667%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-8.081%	1	383	-98.901%
2026-03-26	0.9600	0.9900	0.9600	0.9900	-7.477%	5	383	-98.990%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+2.885%	1	386	-99.065%
2026-03-23	0.8400	1.0400	0.8400	1.0400	+5.051%	16	386	-99.038%
2026-03-20	1.0600	1.0600	0.9900	0.9900	-11.607%	10	377	-98.990%
2026-03-19	1.0700	1.1200	1.0000	1.1200	-13.846%	120	376	-99.107%
2026-03-18	1.4500	1.4500	1.3000	1.3000	-16.667%	24	411	-99.231%
2026-03-17	1.5600	1.5600	1.5600	1.5600	+7.586%	6	417	-99.359%
2026-03-16	1.6600	1.6600	1.4500	1.4500	-8.805%	31	411	-99.310%
2026-03-13	1.8100	1.8100	1.5900	1.5900	-14.516%	18	434	-99.371%
2026-03-12	1.8600	1.8600	1.8600	1.8600	-14.286%	2	440	-99.462%
2026-03-11	2.1900	2.1900	2.1700	2.1700	-8.824%	2	438	-99.539%
2026-03-10	2.3800	2.3800	2.3800	2.3800	+16.098%	3	438	-99.580%
2026-03-09	1.8600	2.0900	1.8600	2.0500	0.000%	9	438	-99.512%
2026-03-06	2.0700	2.0700	1.9500	2.0500	-13.136%	12	436	-99.512%
2026-03-05	2.5500	2.7000	2.3600	2.3600	-25.079%	10	437	-99.576%
2026-03-04	2.9400	3.1500	2.6500	3.1500	+8.247%	102	441	-99.683%
2026-03-03	2.8500	3.0000	2.7500	2.9100	-21.351%	37	442	-99.656%
2026-03-02	3.0000	3.7000	3.0000	3.7000	+19.355%	12	405	-99.730%
2026-02-27	3.1000	3.1000	3.1000	3.1000	0.000%	20	397	-99.677%
2026-02-26	3.2000	3.2000	3.1000	3.1000	-10.920%	10	397	-99.677%
2026-02-25	3.6500	3.6500	3.4800	3.4800	0.000%	2	391	-99.713%
2026-02-24	3.0200	3.6000	3.0200	3.4800	+39.200%	78	391	-99.713%
2026-02-23	2.9400	2.9400	2.5000	2.5000	-14.676%	14	314	-99.600%
2026-02-20	3.1900	3.1900	2.9300	2.9300	-16.286%	6	312	-99.659%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+11.111%	14	306	-99.714%
2026-02-18	3.1500	3.1500	3.1500	3.1500	0.000%	2	306	-99.683%
2026-02-17	2.5000	3.1500	2.5000	3.1500	-8.960%	48	306	-99.683%
2026-02-13	3.1900	3.4600	3.1900	3.4600	+2.065%	128	311	-99.711%
2026-02-12	3.4500	3.5000	3.3500	3.3900	-9.600%	67	311	-99.705%
2026-02-11	4.5100	4.5100	3.7500	3.7500	+7.143%	2	332	-99.733%
2026-02-10	4.2000	4.2000	3.5000	3.5000	-16.667%	15	332	-99.714%
2026-02-09	3.6500	4.2000	3.6500	4.2000	+32.911%	33	328	-99.762%
2026-02-06	3.1000	3.1600	3.1000	3.1600	+5.333%	6	324	-99.684%
2026-02-05	3.2500	3.2500	2.8600	3.0000	-7.121%	63	329	-99.667%
2026-02-04	4.3500	4.3500	3.1500	3.2300	-32.000%	79	348	-99.690%
2026-02-03	4.1000	4.9800	3.9200	4.7500	+42.216%	33	341	-99.789%
2026-02-02	4.4000	4.4000	3.2500	3.3400	-16.500%	75	341	-99.701%
2026-01-30	4.7600	4.7600	3.8600	4.0000	-28.571%	55	288	-99.750%
2026-01-29	6.7500	6.7500	4.7000	5.6000	-19.771%	73	287	-99.821%
2026-01-28	5.2500	7.0500	5.2500	6.9800	+44.513%	37	265	-99.857%
2026-01-27	4.3300	4.9500	4.3300	4.8300	+1.684%	31	253	-99.793%
2026-01-26	6.2000	6.3500	4.2700	4.7500	-19.899%	198	236	-99.789%
2026-01-23	5.0000	6.0000	5.0000	5.9300	+15.146%	29	215	-99.831%
2026-01-22	4.3000	5.5000	4.3000	5.1500	+49.275%	48	211	-99.806%
2026-01-21	4.2300	4.4000	3.4500	3.4500	-31.683%	198	199	-99.710%
2026-01-20	3.7500	5.0500	3.7200	5.0500	+31.169%	22	148	-99.802%
2026-01-16	3.5000	4.0000	3.5000	3.8500	+7.843%	29	134	-99.740%
2026-01-15	3.7000	4.0700	3.5700	3.5700	+7.207%	22	134	-99.720%
2026-01-14	3.1600	3.4000	3.1600	3.3300	+21.091%	28	128	-99.700%
2026-01-13	2.7100	2.7500	2.6600	2.7500	+12.245%	12	104	-99.636%
2026-01-12	2.1000	2.4500	2.1000	2.4500	+3.814%	21	105	-99.592%
2026-01-09	2.6800	2.6800	2.3600	2.3600	-4.839%	2	119	-99.576%
2026-01-08	2.6800	2.7000	2.4800	2.4800	+12.727%	11	119	-99.597%
2026-01-06	2.4500	2.8300	2.2000	2.2000	-3.084%	27	108	-99.545%
2026-01-05	1.8400	2.2700	1.8400	2.2700	+29.714%	72	20	-99.559%
2026-01-02	1.8100	1.8500	1.7500	1.7500	+42.276%	5	20	-99.429%
2025-12-30	1.2000	1.2300	1.2000	1.2300	-15.172%	12	16	-99.187%
2025-12-29	1.4500	1.4500	1.4500	1.4500	-2.027%	1	4	-99.310%
2025-12-23	1.4800	1.4800	1.4800	1.4800	+2.069%	1	4	-99.324%
2025-12-22	1.4700	1.4700	1.4500	1.4500	-27.500%	2	3	-99.310%
2025-12-08	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-99.500%