Dark

UUUU20261016C13
UUUU Oct 16 2026 13.00 Call (UUUU261016C00013000)
option OPRA

EOD

Sep 30, 2026

0.1100+10.000%(+0.0100)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1700	0.1000	0.1100	+10.000%	292	3,719	0.000%
2026-09-29	0.1000	0.1400	0.0800	0.1000	-16.667%	122	3,536	+10.000%
2026-09-28	0.1600	0.1700	0.1200	0.1200	-40.000%	223	3,527	-8.333%
2026-09-25	0.2300	0.2400	0.1800	0.2000	-9.091%	335	3,549	-45.000%
2026-09-24	0.2700	0.2700	0.2000	0.2200	-29.032%	169	3,638	-50.000%
2026-09-23	0.4800	0.4800	0.3000	0.3100	-40.385%	271	3,680	-64.516%
2026-09-22	0.5600	0.5600	0.4400	0.5200	-16.129%	270	3,782	-78.846%
2026-09-21	0.6500	0.6500	0.4800	0.6200	+26.531%	2,702	3,782	-82.258%
2026-09-18	0.4500	0.5100	0.3600	0.4900	-10.909%	299	1,895	-77.551%
2026-09-17	0.6500	0.7600	0.5500	0.5500	+17.021%	117	1,891	-80.000%
2026-09-16	0.5600	0.5600	0.4200	0.4700	-20.339%	467	1,816	-76.596%
2026-09-15	0.8100	0.8100	0.5200	0.5900	-26.250%	38	1,413	-81.356%
2026-09-14	0.7900	0.8500	0.7500	0.8000	-29.825%	65	1,396	-86.250%
2026-09-11	1.2500	1.3000	1.1000	1.1400	-28.750%	297	1,381	-90.351%
2026-09-10	1.7400	1.8100	1.5700	1.6000	-33.610%	17	1,138	-93.125%
2026-09-09	2.4000	2.4400	2.4000	2.4100	-7.663%	11	1,144	-95.436%
2026-09-08	2.5200	2.6100	2.4300	2.6100	+18.636%	45	1,144	-95.785%
2026-09-04	2.3300	2.3300	2.1400	2.2000	+6.796%	62	1,051	-95.000%
2026-09-02	2.0600	2.0600	2.0600	2.0600	+1.478%	3	1,051	-94.660%
2026-09-01	2.2500	2.2500	2.0300	2.0300	-15.417%	16	1,053	-94.581%
2026-08-31	2.3500	2.4000	2.3500	2.4000	-1.639%	4	1,059	-95.417%
2026-08-28	2.9000	2.9000	2.4000	2.4400	-26.061%	15	1,057	-95.492%
2026-08-27	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,055	-96.667%
2026-08-26	4.0000	4.0000	3.4000	3.4000	-5.556%	13	1,054	-96.765%
2026-08-25	3.4700	3.6000	3.4700	3.6000	+29.032%	15	1,065	-96.944%
2026-08-24	3.0500	3.2200	2.7900	2.7900	-6.689%	17	1,078	-96.057%
2026-08-21	2.9700	3.1000	2.9300	2.9900	+48.020%	32	1,070	-96.321%
2026-08-20	2.5200	2.5200	1.8800	2.0200	-26.277%	18	1,084	-94.554%
2026-08-19	2.6600	2.7400	2.6600	2.7400	+23.982%	9	1,088	-95.985%
2026-08-18	2.5900	2.5900	2.2100	2.2100	-22.997%	13	1,089	-95.023%
2026-08-17	2.9000	2.9900	2.8700	2.8700	-5.902%	26	1,088	-96.167%
2026-08-14	3.0500	3.2000	2.9500	3.0500	+11.314%	28	1,066	-96.393%
2026-08-13	2.5600	2.7400	2.5600	2.7400	+3.788%	20	1,083	-95.985%
2026-08-12	2.6500	2.6500	2.6400	2.6400	+3.529%	157	1,066	-95.833%
2026-08-11	2.5400	2.5500	2.5400	2.5500	-0.391%	13	1,223	-95.686%
2026-08-10	2.7500	2.8100	2.5600	2.5600	-0.389%	12	1,223	-95.703%
2026-08-07	2.5100	2.8400	2.4000	2.5700	+39.674%	67	1,231	-95.720%
2026-08-06	1.6100	1.8800	1.4500	1.8400	+0.546%	115	1,230	-94.022%
2026-08-05	2.1500	2.1500	1.8300	1.8300	-10.294%	54	1,146	-93.989%
2026-08-04	1.7800	2.0500	1.7800	2.0400	+30.769%	112	1,128	-94.608%
2026-08-03	1.2000	1.6100	1.2000	1.5600	+20.000%	865	1,138	-92.949%
2026-07-31	1.5500	1.5500	1.2800	1.3000	-6.475%	16	1,313	-91.538%
2026-07-30	0.9400	1.3900	0.9400	1.3900	+26.364%	21	1,301	-92.086%
2026-07-28	1.0500	1.1000	1.0500	1.1000	-10.569%	15	1,283	-90.000%
2026-07-24	1.2500	1.2500	1.2300	1.2300	-20.645%	2	1,283	-91.057%
2026-07-23	1.5600	1.5600	1.5500	1.5500	-16.216%	14	1,282	-92.903%
2026-07-22	1.9000	1.9900	1.8500	1.8500	+1.648%	124	1,282	-94.054%
2026-07-21	1.6600	1.8200	1.6600	1.8200	+23.810%	821	1,193	-93.956%
2026-07-17	1.3500	1.4700	1.3000	1.4700	+0.685%	18	442	-92.517%
2026-07-16	1.7500	1.7500	1.4500	1.4600	-26.633%	33	427	-92.466%
2026-07-15	2.1000	2.1000	1.8300	1.9900	-17.083%	65	406	-94.472%
2026-07-14	2.4600	2.4600	2.3300	2.4000	+9.091%	24	382	-95.417%
2026-07-13	2.4000	2.4000	2.2000	2.2000	-16.031%	19	394	-95.000%
2026-07-10	2.6300	2.6300	2.6200	2.6200	+3.150%	2	375	-95.802%
2026-07-09	2.5000	2.5400	2.5000	2.5400	+9.957%	12	374	-95.669%
2026-07-08	2.2600	2.3100	2.2600	2.3100	+0.435%	2	382	-95.238%
2026-07-07	2.4800	2.4800	2.1200	2.3000	-15.441%	68	382	-95.217%
2026-07-06	2.7700	2.9500	2.7200	2.7200	-7.797%	8	339	-95.956%
2026-07-02	2.9000	2.9500	2.7500	2.9500	-19.399%	326	22	-96.271%
2026-06-24	3.6700	3.9900	3.6600	3.6600	-29.615%	10	22	-96.995%
2026-06-18	5.2000	5.2000	5.2000	5.2000	+13.537%	5	18	-97.885%
2026-06-17	4.5800	4.5800	4.5800	4.5800	-0.435%	1	18	-97.598%
2026-06-16	4.6000	4.6000	4.6000	4.6000	+6.729%	1	18	-97.609%
2026-06-12	4.3100	4.3100	4.3100	4.3100	-2.045%	3	20	-97.448%
2026-06-11	3.8300	4.4000	3.8300	4.4000	+30.952%	2	20	-97.500%
2026-06-10	3.5700	3.5700	3.3600	3.3600	-45.719%	4	18	-96.726%
2026-06-04	6.1900	6.1900	6.1900	6.1900	-18.553%	5	14	-98.223%
2026-06-02	7.6000	7.6000	7.6000	7.6000	+10.145%	1	10	-98.553%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+29.456%	1	11	-98.406%
2026-05-19	5.3000	5.3300	5.3000	5.3300	-27.483%	3	10	-97.936%
2026-05-15	7.0500	7.3500	7.0500	7.3500	-30.000%	5	10	-98.503%
2026-05-11	10.5000	10.5000	10.5000	10.5000	+14.130%	1	9	-98.952%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-2.851%	1	10	-98.804%
2026-04-27	9.4700	9.4700	9.4700	9.4700	+0.424%	1	11	-98.838%
2026-04-16	9.4300	9.4300	9.4300	9.4300	+24.901%	3	11	-98.834%
2026-03-24	7.5500	7.5500	7.5500	7.5500	+11.029%	1	8	-98.543%
2026-03-20	6.8000	6.8000	6.8000	6.8000	-19.240%	1	7	-98.382%
2026-03-17	9.0000	9.0000	8.4200	8.4200	-5.711%	2	8	-98.694%
2026-03-06	8.9300	8.9300	8.9300	8.9300	-4.492%	1	8	-98.768%
2026-02-23	9.9600	9.9600	9.3500	9.3500	0.000%	7	7	-98.824%