Dark

UUUU20261016C14
UUUU Oct 16 2026 14.00 Call (UUUU261016C00014000)
option OPRA

EOD

Oct 1, 2026

0.0200-60.000%(-0.0300)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0200	0.0200	-60.000%	507	1,914	0.000%
2026-09-30	0.0600	0.0900	0.0400	0.0500	+25.000%	107	1,458	-60.000%
2026-09-29	0.0600	0.0600	0.0400	0.0400	-20.000%	49	1,457	-50.000%
2026-09-28	0.0800	0.0800	0.0500	0.0500	-50.000%	261	1,435	-60.000%
2026-09-25	0.1100	0.1100	0.0900	0.1000	0.000%	98	1,444	-80.000%
2026-09-24	0.1500	0.1500	0.1000	0.1000	-44.444%	75	1,419	-80.000%
2026-09-23	0.2000	0.2000	0.1600	0.1800	-30.769%	63	1,450	-88.889%
2026-09-22	0.2900	0.2900	0.2300	0.2600	-25.714%	58	1,480	-92.308%
2026-09-21	0.3500	0.3800	0.2600	0.3500	+40.000%	335	1,476	-94.286%
2026-09-18	0.3200	0.3600	0.1900	0.2500	-24.242%	189	1,265	-92.000%
2026-09-17	0.3500	0.4000	0.3100	0.3300	+32.000%	239	1,213	-93.939%
2026-09-16	0.2900	0.3000	0.2400	0.2500	-24.242%	35	1,119	-92.000%
2026-09-15	0.4600	0.4900	0.3000	0.3300	-31.250%	235	1,107	-93.939%
2026-09-14	0.5800	0.6000	0.4500	0.4800	-34.247%	59	1,006	-95.833%
2026-09-11	1.0000	1.0000	0.7200	0.7300	-32.407%	99	992	-97.260%
2026-09-10	1.2600	1.3500	1.0800	1.0800	-36.842%	62	961	-98.148%
2026-09-09	1.4800	1.8300	1.4800	1.7100	-6.044%	14	943	-98.830%
2026-09-08	1.6300	1.9500	1.6300	1.8200	+14.465%	13	947	-98.901%
2026-09-04	1.7300	1.7300	1.5400	1.5900	+7.432%	9	944	-98.742%
2026-09-03	1.5100	1.5100	1.3900	1.4800	-3.268%	12	944	-98.649%
2026-09-02	1.4600	1.5300	1.4600	1.5300	0.000%	73	937	-98.693%
2026-09-01	1.5000	1.5800	1.4900	1.5300	-17.297%	101	936	-98.693%
2026-08-31	1.8400	1.8900	1.8100	1.8500	-2.116%	27	884	-98.919%
2026-08-28	2.0000	2.0100	1.8900	1.8900	-28.947%	58	867	-98.942%
2026-08-27	2.7900	2.7900	2.6600	2.6600	-2.206%	6	835	-99.248%
2026-08-26	3.2000	3.2500	2.5700	2.7200	-5.882%	17	829	-99.265%
2026-08-25	2.3000	3.1000	2.3000	2.8900	+31.963%	103	832	-99.308%
2026-08-24	2.5500	2.5500	2.1300	2.1900	-10.246%	25	828	-99.087%
2026-08-21	2.3000	2.5200	1.9900	2.4400	+56.410%	169	843	-99.180%
2026-08-20	1.6800	1.7300	1.4300	1.5600	-11.364%	143	974	-98.718%
2026-08-18	1.6300	1.7600	1.6000	1.7600	-18.894%	74	891	-98.864%
2026-08-17	2.2100	2.3500	2.1700	2.1700	-13.200%	38	830	-99.078%
2026-08-14	2.4000	2.5200	2.3000	2.5000	+25.000%	203	805	-99.200%
2026-08-13	2.0600	2.1100	2.0000	2.0000	-8.257%	9	666	-99.000%
2026-08-12	2.4000	2.4000	2.1500	2.1800	-6.034%	17	664	-99.083%
2026-08-11	2.2500	2.3200	2.2500	2.3200	+9.953%	13	651	-99.138%
2026-08-07	2.0400	2.3500	1.9300	2.1100	+43.537%	80	640	-99.052%
2026-08-06	1.4200	1.4700	1.4000	1.4700	+8.889%	21	663	-98.639%
2026-08-05	1.6300	1.6800	1.3500	1.3500	-16.149%	178	653	-98.519%
2026-08-04	1.4500	1.6800	1.4500	1.6100	+37.607%	157	662	-98.758%
2026-08-03	1.0400	1.1700	1.0400	1.1700	+18.182%	23	739	-98.291%
2026-07-31	1.1700	1.1700	0.9200	0.9900	-1.000%	41	756	-97.980%
2026-07-30	0.8500	1.0000	0.8500	1.0000	+31.579%	14	727	-98.000%
2026-07-29	0.7600	0.7600	0.7600	0.7600	-15.556%	1	724	-97.368%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-14.286%	1	723	-97.778%
2026-07-27	1.0900	1.0900	1.0000	1.0500	+6.061%	82	722	-98.095%
2026-07-24	1.0400	1.0900	0.9500	0.9900	-36.129%	12	797	-97.980%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+9.929%	2	800	-98.710%
2026-07-21	1.3500	1.5400	1.3500	1.4100	+23.684%	106	802	-98.582%
2026-07-20	1.0400	1.1400	1.0200	1.1400	-0.870%	9	701	-98.246%
2026-07-17	1.1400	1.2300	1.1400	1.1500	+2.679%	76	701	-98.261%
2026-07-16	1.3500	1.3700	1.1200	1.1200	-30.435%	1,100	754	-98.214%
2026-07-15	1.7500	1.7500	1.4700	1.6100	-18.274%	156	1,675	-98.758%
2026-07-14	2.1000	2.2000	1.9000	1.9700	+8.840%	7	1,538	-98.985%
2026-07-13	1.9400	1.9400	1.8000	1.8100	-15.814%	102	1,535	-98.895%
2026-07-10	2.3300	2.4500	2.1500	2.1500	+0.467%	126	1,438	-99.070%
2026-07-09	2.1200	2.2000	2.1200	2.1400	+13.228%	1,142	1,340	-99.065%
2026-07-08	1.8900	1.8900	1.6500	1.8900	-0.526%	105	217	-98.942%
2026-07-07	2.1300	2.1300	1.8700	1.9000	-20.502%	16	154	-98.947%
2026-07-06	2.4800	2.4800	2.3900	2.3900	+3.463%	74	140	-99.163%
2026-07-02	2.6000	2.6000	2.3100	2.3100	-18.947%	2	101	-99.134%
2026-07-01	2.8500	2.8500	2.8500	2.8500	0.000%	1	101	-99.298%
2026-06-30	2.6700	2.8500	2.6700	2.8500	-6.557%	32	100	-99.298%
2026-06-29	2.6100	3.0500	2.6100	3.0500	+7.018%	5	89	-99.344%
2026-06-26	2.8500	2.8500	2.7600	2.8500	-3.716%	14	85	-99.298%
2026-06-25	3.1500	3.1500	2.9600	2.9600	-15.429%	4	73	-99.324%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-30.693%	5	69	-99.429%
2026-06-18	5.0500	5.0500	5.0500	5.0500	+25.000%	1	68	-99.604%
2026-06-16	4.0000	4.0400	3.9500	4.0400	0.000%	12	68	-99.505%
2026-06-15	4.0400	4.0400	4.0400	4.0400	+8.311%	10	61	-99.505%
2026-06-11	3.2500	3.7300	3.1500	3.7300	+24.333%	20	61	-99.464%
2026-06-10	3.1000	3.1100	3.0000	3.0000	-3.226%	30	47	-99.333%
2026-06-09	3.8000	3.8000	3.1000	3.1000	-25.301%	2	17	-99.355%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+7.792%	10	17	-99.518%
2026-06-05	4.7500	4.7500	3.8500	3.8500	-45.390%	7	7	-99.481%
2026-06-02	7.0500	7.0500	7.0500	7.0500	+18.487%	1	5	-99.716%
2026-05-21	5.9500	5.9500	5.9500	5.9500	+23.958%	1	5	-99.664%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-46.844%	1	5	-99.583%
2026-04-22	9.0300	9.0300	9.0300	9.0300	+51.256%	1	4	-99.779%
2026-04-07	5.9700	5.9700	5.9700	5.9700	-19.324%	3	3	-99.665%
2026-03-18	7.4000	7.4000	7.4000	7.4000	-10.843%	4	3	-99.730%
2026-03-16	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-99.759%