Dark

UUUU20261016C16
UUUU Oct 16 2026 16.00 Call (UUUU261016C00016000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0100	0.0100	-50.000%	17	2,545	0.000%
2026-09-30	0.0300	0.0300	0.0200	0.0200	0.000%	52	2,549	-50.000%
2026-09-29	0.0200	0.0200	0.0100	0.0200	-33.333%	10	2,538	-50.000%
2026-09-28	0.0600	0.0600	0.0100	0.0300	-25.000%	104	2,547	-66.667%
2026-09-25	0.0300	0.0400	0.0300	0.0400	+33.333%	35	2,616	-75.000%
2026-09-24	0.0400	0.0500	0.0300	0.0300	-40.000%	78	2,591	-66.667%
2026-09-23	0.0500	0.1000	0.0500	0.0500	-37.500%	112	2,660	-80.000%
2026-09-22	0.0600	0.0800	0.0600	0.0800	-20.000%	64	2,634	-87.500%
2026-09-21	0.0800	0.1200	0.0800	0.1000	+42.857%	242	2,640	-90.000%
2026-09-18	0.0800	0.0900	0.0700	0.0700	-50.000%	81	2,650	-85.714%
2026-09-17	0.1100	0.1400	0.1000	0.1400	+27.273%	120	2,641	-92.857%
2026-09-16	0.1200	0.1500	0.0800	0.1100	0.000%	103	2,643	-90.909%
2026-09-15	0.1700	0.1700	0.1000	0.1100	-35.294%	147	2,638	-90.909%
2026-09-14	0.2700	0.2700	0.1600	0.1700	-41.379%	127	2,641	-94.118%
2026-09-11	0.4800	0.4800	0.2900	0.2900	-47.273%	297	2,696	-96.552%
2026-09-10	0.6700	0.6900	0.4700	0.5500	-32.927%	224	2,537	-98.182%
2026-09-09	0.8500	1.0000	0.6900	0.8200	-10.870%	2,443	2,542	-98.780%
2026-09-08	0.8600	1.0700	0.7900	0.9200	+16.456%	89	2,340	-98.913%
2026-09-04	0.8100	0.9500	0.7800	0.7900	+11.268%	43	2,287	-98.734%
2026-09-03	0.8600	0.8600	0.6700	0.7100	-1.389%	76	2,287	-98.592%
2026-09-02	0.9400	0.9400	0.7000	0.7200	-6.494%	1,012	2,262	-98.611%
2026-09-01	0.8500	0.8600	0.7600	0.7700	-23.762%	38	1,258	-98.701%
2026-08-31	0.9900	1.0500	0.9400	1.0100	-2.885%	31	1,262	-99.010%
2026-08-28	1.5900	1.6000	1.0200	1.0400	-38.095%	131	1,263	-99.038%
2026-08-27	1.6100	1.6800	1.6100	1.6800	-1.176%	9	1,263	-99.405%
2026-08-26	1.9000	2.1500	1.5900	1.7000	-9.574%	344	1,265	-99.412%
2026-08-25	1.4000	1.9500	1.4000	1.8800	+42.424%	305	1,240	-99.468%
2026-08-24	1.4700	1.5000	1.3200	1.3200	-12.000%	27	1,085	-99.242%
2026-08-21	1.4800	1.6000	1.2900	1.5000	+82.927%	90	1,079	-99.333%
2026-08-20	1.1300	1.1300	0.7800	0.8200	-42.254%	18	1,076	-98.780%
2026-08-19	1.3100	1.4200	1.2300	1.4200	+37.864%	60	1,079	-99.296%
2026-08-18	1.0000	1.0600	0.9300	1.0300	-23.134%	193	1,045	-99.029%
2026-08-17	1.4400	1.5000	1.3400	1.3400	-15.190%	48	933	-99.254%
2026-08-14	1.3600	1.6500	1.3600	1.5800	+21.538%	381	913	-99.367%
2026-08-13	1.3100	1.3500	1.3000	1.3000	-4.412%	19	1,036	-99.231%
2026-08-12	1.7000	1.7000	1.3400	1.3600	-8.725%	844	1,017	-99.265%
2026-08-11	1.4100	1.5600	1.4100	1.4900	+14.615%	865	1,320	-99.329%
2026-08-10	1.6200	1.6200	1.3000	1.3000	-0.763%	21	509	-99.231%
2026-08-07	1.4500	1.4600	1.2600	1.3100	+48.864%	83	495	-99.237%
2026-08-06	0.8500	0.8800	0.8500	0.8800	-5.376%	22	439	-98.864%
2026-08-05	1.0700	1.0700	0.9300	0.9300	-7.921%	7	420	-98.925%
2026-08-04	0.9700	1.0100	0.9500	1.0100	+29.487%	23	421	-99.010%
2026-08-03	0.5500	0.7800	0.5500	0.7800	+36.842%	55	410	-98.718%
2026-07-31	0.7500	0.7500	0.5700	0.5700	-9.524%	34	417	-98.246%
2026-07-30	0.5800	0.6500	0.5800	0.6300	+36.957%	62	444	-98.413%
2026-07-29	0.5300	0.5300	0.4600	0.4600	-6.122%	7	398	-97.826%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-24.615%	14	394	-97.959%
2026-07-27	0.6000	0.6500	0.5700	0.6500	+6.557%	5	385	-98.462%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-22.785%	3	383	-98.361%
2026-07-23	0.7100	0.7900	0.7100	0.7900	-12.222%	6	384	-98.734%
2026-07-22	0.9700	1.0200	0.9000	0.9000	0.000%	21	380	-98.889%
2026-07-21	0.8400	0.9000	0.8400	0.9000	+28.571%	15	369	-98.889%
2026-07-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	356	-98.571%
2026-07-17	0.7200	0.7200	0.6500	0.7000	-4.110%	22	357	-98.571%
2026-07-16	0.7500	0.7500	0.7000	0.7300	-33.636%	12	366	-98.630%
2026-07-15	1.0600	1.1000	1.0600	1.1000	-15.385%	8	357	-99.091%
2026-07-14	1.4000	1.4900	1.3000	1.3000	+6.557%	47	357	-99.231%
2026-07-13	1.3400	1.3400	1.2000	1.2200	-6.870%	62	363	-99.180%
2026-07-08	1.3500	1.3500	1.2000	1.3100	+0.769%	17	345	-99.237%
2026-07-07	1.2300	1.3600	1.2100	1.3000	-25.714%	41	330	-99.231%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+6.707%	5	342	-99.429%
2026-07-02	2.2300	2.2300	1.6400	1.6400	-12.766%	85	337	-99.390%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-9.615%	2	337	-99.468%
2026-06-30	1.9000	2.0900	1.9000	2.0800	-10.730%	10	336	-99.519%
2026-06-29	2.2800	2.3300	1.9000	2.3300	+13.659%	126	338	-99.571%
2026-06-26	2.0700	2.1500	2.0500	2.0500	-13.502%	6	320	-99.512%
2026-06-25	2.5000	2.5000	2.3000	2.3700	-3.265%	14	317	-99.578%
2026-06-24	2.5100	2.5100	2.4000	2.4500	-23.438%	19	307	-99.592%
2026-06-23	3.1500	3.2000	3.1500	3.2000	-8.571%	7	297	-99.688%
2026-06-22	3.5300	3.5300	3.4000	3.5000	-9.091%	15	295	-99.714%
2026-06-18	4.0000	4.0000	3.4500	3.8500	+35.088%	40	256	-99.740%
2026-06-17	3.1400	3.1700	2.8500	2.8500	-10.938%	51	256	-99.649%
2026-06-16	3.2500	3.5000	3.1300	3.2000	+3.560%	21	256	-99.688%
2026-06-15	3.5500	3.6000	3.0900	3.0900	+3.000%	28	148	-99.676%
2026-06-12	3.1000	3.1000	2.9500	3.0000	+4.167%	96	148	-99.667%
2026-06-11	2.5800	2.8800	2.5000	2.8800	+16.129%	10	148	-99.653%
2026-06-10	2.5000	2.5000	2.4800	2.4800	-4.615%	6	142	-99.597%
2026-06-09	2.4100	2.6000	2.1500	2.6000	-21.212%	37	142	-99.615%
2026-06-08	3.0000	3.4000	3.0000	3.3000	+9.635%	30	126	-99.697%
2026-06-05	3.7500	3.7500	3.0100	3.0100	-38.571%	34	103	-99.668%
2026-06-03	5.5000	5.5000	4.9000	4.9000	-18.333%	16	114	-99.796%
2026-06-02	5.9000	6.5000	5.9000	6.0000	+33.333%	19	119	-99.833%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-11.765%	2	116	-99.778%
2026-05-27	5.1000	5.1000	5.1000	5.1000	-10.526%	4	116	-99.804%
2026-05-26	5.7000	5.7000	5.7000	5.7000	+6.343%	10	116	-99.825%
2026-05-22	5.5000	5.5000	5.3600	5.3600	+25.234%	2	116	-99.813%
2026-05-20	3.9000	4.2800	3.9000	4.2800	+12.632%	48	115	-99.766%
2026-05-19	4.8000	4.8000	3.8000	3.8000	-20.833%	14	119	-99.737%
2026-05-18	4.9000	4.9000	4.8000	4.8000	-14.286%	2	119	-99.792%
2026-05-15	5.3500	5.6000	5.3500	5.6000	-19.424%	2	119	-99.821%
2026-05-13	6.7500	6.9500	6.7500	6.9500	0.000%	9	118	-99.856%
2026-05-12	7.7500	7.7500	6.9500	6.9500	-12.579%	13	138	-99.856%
2026-05-08	7.7000	7.9500	7.7000	7.9500	+1.923%	27	138	-99.874%
2026-05-01	7.7500	7.8000	7.7500	7.8000	-2.500%	6	141	-99.872%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+6.667%	5	141	-99.875%
2026-04-16	7.7800	7.7800	7.5000	7.5000	+0.942%	2	136	-99.867%
2026-04-15	6.8000	7.4300	6.8000	7.4300	+17.937%	101	137	-99.865%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+6.780%	8	51	-99.841%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+7.273%	5	43	-99.831%
2026-04-08	6.4700	6.4700	5.5000	5.5000	-7.095%	27	38	-99.818%
2026-03-31	5.5000	5.9200	5.5000	5.9200	-43.619%	11	12	-99.831%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+9.375%	1	1	-99.905%
2026-02-27	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-99.896%