Dark

UUUU20261016C15
UUUU Oct 16 2026 15.00 Call (UUUU261016C00015000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0300	0.0100	0.0200	-33.333%	67	3,525	0.000%
2026-09-30	0.0500	0.0500	0.0200	0.0300	+50.000%	17	3,532	-33.333%
2026-09-29	0.0300	0.0400	0.0200	0.0200	-50.000%	21	3,528	0.000%
2026-09-28	0.0500	0.0500	0.0300	0.0400	-20.000%	89	3,529	-50.000%
2026-09-25	0.0500	0.0500	0.0400	0.0500	-16.667%	674	3,521	-60.000%
2026-09-24	0.0600	0.0700	0.0500	0.0600	-14.286%	168	3,682	-66.667%
2026-09-23	0.1100	0.1100	0.0700	0.0700	-50.000%	68	3,606	-71.429%
2026-09-22	0.1700	0.1700	0.1200	0.1400	-22.222%	94	3,650	-85.714%
2026-09-21	0.1200	0.2200	0.1200	0.1800	+50.000%	355	3,563	-88.889%
2026-09-18	0.1800	0.1800	0.1100	0.1200	-36.842%	84	3,410	-83.333%
2026-09-17	0.1900	0.2300	0.1800	0.1900	+18.750%	246	3,400	-89.474%
2026-09-16	0.2000	0.2000	0.1400	0.1600	-11.111%	164	3,365	-87.500%
2026-09-15	0.2900	0.2900	0.1800	0.1800	-40.000%	271	3,341	-88.889%
2026-09-14	0.3500	0.3500	0.2800	0.3000	-36.170%	542	3,302	-93.333%
2026-09-11	0.7000	0.7000	0.4700	0.4700	-38.961%	277	3,054	-95.745%
2026-09-10	0.9600	0.9900	0.7300	0.7700	-36.364%	244	2,857	-97.403%
2026-09-09	1.2300	1.3500	1.0400	1.2100	-1.626%	54	2,821	-98.347%
2026-09-08	1.4800	1.4800	1.2000	1.2300	+5.128%	282	2,804	-98.374%
2026-09-04	1.2000	1.3500	1.1000	1.1700	+13.592%	189	2,666	-98.291%
2026-09-03	1.2500	1.2500	0.9600	1.0300	-3.738%	244	2,666	-98.058%
2026-09-02	1.0800	1.3100	0.9800	1.0700	0.000%	126	2,503	-98.131%
2026-09-01	1.2000	1.3000	1.0700	1.0700	-19.549%	440	2,504	-98.131%
2026-08-31	1.4000	1.4100	1.2500	1.3300	-6.338%	70	2,717	-98.496%
2026-08-28	2.0900	2.0900	1.3800	1.4200	-33.019%	184	2,699	-98.592%
2026-08-27	2.1300	2.2600	2.0100	2.1200	-0.935%	66	2,636	-99.057%
2026-08-26	2.4600	2.7000	2.0000	2.1400	-7.359%	91	2,621	-99.065%
2026-08-25	1.9000	2.5000	1.9000	2.3100	+34.302%	525	2,616	-99.134%
2026-08-24	1.7100	1.8500	1.6500	1.7200	-11.795%	212	2,338	-98.837%
2026-08-21	1.6800	2.0500	1.6800	1.9500	+59.836%	314	2,334	-98.974%
2026-08-20	1.6500	1.6500	1.0400	1.2200	-28.655%	35	2,480	-98.361%
2026-08-19	1.6500	1.8100	1.4800	1.7100	+29.545%	153	2,476	-98.830%
2026-08-18	1.4000	1.4000	1.3200	1.3200	-23.256%	42	2,468	-98.485%
2026-08-17	1.9700	1.9700	1.7200	1.7200	-13.131%	26	2,436	-98.837%
2026-08-14	1.8000	2.1000	1.8000	1.9800	+13.793%	113	2,424	-98.990%
2026-08-13	1.8700	1.9000	1.5600	1.7400	+2.959%	70	2,509	-98.851%
2026-08-12	2.0000	2.0000	1.6400	1.6900	-9.140%	642	2,492	-98.817%
2026-08-11	1.6400	1.8700	1.6400	1.8600	+12.727%	61	2,528	-98.925%
2026-08-10	1.7300	1.8000	1.6000	1.6500	-5.714%	1,079	2,536	-98.788%
2026-08-07	1.5500	2.0100	1.5500	1.7500	+53.509%	508	2,732	-98.857%
2026-08-06	1.0400	1.1400	1.0100	1.1400	-0.870%	40	2,512	-98.246%
2026-08-05	1.3500	1.3500	1.1500	1.1500	-13.534%	111	2,491	-98.261%
2026-08-04	1.1300	1.3600	1.1100	1.3300	+35.714%	1,560	2,500	-98.496%
2026-08-03	0.9300	0.9800	0.9300	0.9800	+30.667%	12	1,438	-97.959%
2026-07-31	0.6900	0.7500	0.6900	0.7500	-5.063%	33	1,438	-97.333%
2026-07-30	0.6500	0.7900	0.6500	0.7900	+43.636%	705	1,457	-97.468%
2026-07-29	0.7100	0.7100	0.5500	0.5500	-21.429%	25	1,384	-96.364%
2026-07-28	0.7000	0.7100	0.6200	0.7000	-14.634%	316	1,384	-97.143%
2026-07-27	0.8300	0.9100	0.7600	0.8200	+10.811%	270	1,114	-97.561%
2026-07-24	0.8500	0.8500	0.7200	0.7400	-26.733%	162	877	-97.297%
2026-07-23	1.0900	1.0900	0.9700	1.0100	-17.886%	43	892	-98.020%
2026-07-22	1.2300	1.2300	1.2300	1.2300	+6.957%	1	880	-98.374%
2026-07-21	1.0600	1.1800	1.0600	1.1500	+30.682%	53	880	-98.261%
2026-07-20	0.9000	0.9000	0.8300	0.8800	-3.297%	90	876	-97.727%
2026-07-17	0.8700	0.9500	0.8600	0.9100	+1.111%	13	942	-97.802%
2026-07-16	1.0000	1.0000	0.8700	0.9000	-25.620%	67	937	-97.778%
2026-07-15	1.3500	1.3500	1.2100	1.2100	-25.767%	33	903	-98.347%
2026-07-14	1.6100	1.6300	1.6100	1.6300	+5.844%	2	893	-98.773%
2026-07-13	1.7300	1.7300	1.4400	1.5400	-15.847%	60	894	-98.701%
2026-07-10	1.9000	1.9000	1.8000	1.8300	+1.667%	4	871	-98.907%
2026-07-09	1.7000	1.8300	1.7000	1.8000	+15.385%	65	870	-98.889%
2026-07-08	1.4300	1.5600	1.4300	1.5600	+4.000%	104	825	-98.718%
2026-07-07	1.5900	1.6000	1.3700	1.5000	-26.108%	12	729	-98.667%
2026-07-06	2.0600	2.1000	2.0300	2.0300	+5.729%	653	726	-99.015%
2026-07-02	2.3300	2.3300	1.9200	1.9200	-19.328%	33	265	-98.958%
2026-07-01	2.5300	2.5300	2.2200	2.3800	-5.179%	32	265	-99.160%
2026-06-30	2.5100	2.5100	2.5100	2.5100	+14.091%	2	257	-99.203%
2026-06-29	2.8100	2.8100	2.2000	2.2000	-14.729%	28	255	-99.091%
2026-06-26	2.4700	2.5800	2.3300	2.5800	-1.527%	34	262	-99.225%
2026-06-25	2.6500	2.6500	2.6200	2.6200	-12.667%	33	256	-99.237%
2026-06-24	3.0000	3.0000	2.8000	3.0000	-15.493%	57	242	-99.333%
2026-06-23	3.6000	3.7500	3.5000	3.5500	-12.346%	247	229	-99.437%
2026-06-22	3.9500	4.0500	3.6000	4.0500	-7.955%	62	157	-99.506%
2026-06-18	5.0500	5.0500	4.4000	4.4000	+24.646%	12	139	-99.545%
2026-06-17	3.5000	3.5300	3.3500	3.5300	+0.570%	3	139	-99.433%
2026-06-16	4.0000	4.0000	3.5100	3.5100	-4.098%	9	139	-99.430%
2026-06-15	4.1000	4.1000	3.6600	3.6600	+9.254%	15	140	-99.454%
2026-06-12	3.4000	3.5400	3.3500	3.3500	0.000%	16	140	-99.403%
2026-06-11	2.8200	3.3500	2.8200	3.3500	+21.818%	59	140	-99.403%
2026-06-10	2.8900	2.8900	2.6900	2.7500	-4.844%	5	101	-99.273%
2026-06-09	3.2300	3.2300	2.6000	2.8900	-24.935%	51	98	-99.308%
2026-06-08	3.4500	3.8500	3.4500	3.8500	+11.594%	7	69	-99.481%
2026-06-05	3.8000	3.8000	3.4000	3.4500	-30.303%	24	65	-99.420%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-23.256%	4	47	-99.596%
2026-06-02	5.0500	6.5000	5.0500	6.4500	+27.723%	8	51	-99.690%
2026-06-01	5.7700	5.7700	5.0500	5.0500	-8.680%	5	57	-99.604%
2026-05-29	5.4000	5.5300	5.4000	5.5300	-2.469%	14	52	-99.638%
2026-05-22	6.0100	6.0100	5.6500	5.6700	+18.125%	7	38	-99.647%
2026-05-20	4.6500	4.8000	4.6200	4.8000	+5.495%	13	34	-99.583%
2026-05-19	4.6800	4.6800	4.5500	4.5500	-34.532%	6	17	-99.560%
2026-05-14	6.9500	6.9500	6.9500	6.9500	-6.961%	1	17	-99.712%
2026-05-13	7.4700	7.4700	7.4700	7.4700	-6.625%	10	10	-99.732%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-31.330%	1	10	-99.750%
2026-05-07	11.7900	11.7900	11.6500	11.6500	+15.347%	2	10	-99.828%
2026-05-06	9.4800	10.1000	9.4800	10.1000	+29.487%	3	12	-99.802%
2026-04-30	7.8000	7.8000	7.8000	7.8000	+9.859%	1	13	-99.744%
2026-04-29	7.2500	7.2500	7.1000	7.1000	-12.669%	3	13	-99.718%
2026-04-27	8.1300	8.1300	8.1300	8.1300	+1.625%	2	11	-99.754%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-10.615%	1	9	-99.750%
2026-04-23	8.9500	8.9500	8.9500	8.9500	+5.294%	1	9	-99.777%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+4.938%	1	9	-99.765%
2026-04-15	8.4500	8.4500	8.1000	8.1000	+16.547%	2	9	-99.753%
2026-04-14	7.4900	7.5000	6.9500	6.9500	+13.934%	12	9	-99.712%
2026-03-31	5.6000	6.1000	5.6000	6.1000	+7.965%	2	17	-99.672%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-5.042%	9	17	-99.646%
2026-03-27	5.9000	5.9500	5.9000	5.9500	-7.031%	2	8	-99.664%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-9.859%	1	7	-99.688%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-21.460%	1	7	-99.718%
2026-03-04	9.0400	9.0400	9.0400	9.0400	-8.409%	1	6	-99.779%
2026-02-26	9.8700	9.8700	9.8700	9.8700	+5.901%	2	5	-99.797%
2026-02-24	9.5400	9.5400	9.3200	9.3200	0.000%	8	5	-99.785%