Dark

UUUU20261016C17
UUUU Oct 16 2026 17.00 Call (UUUU261016C00017000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0100	0.0200	0.000%	22	3,798	0.000%
2026-09-30	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,803	0.000%
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,803	-33.333%
2026-09-28	0.0200	0.0300	0.0200	0.0300	+50.000%	3	3,803	-33.333%
2026-09-25	0.0200	0.0200	0.0200	0.0200	-33.333%	10	3,804	0.000%
2026-09-24	0.0200	0.0300	0.0200	0.0300	0.000%	13	3,814	-33.333%
2026-09-23	0.0400	0.0400	0.0300	0.0300	-40.000%	36	3,804	-33.333%
2026-09-22	0.0500	0.0500	0.0400	0.0500	-16.667%	90	3,800	-60.000%
2026-09-21	0.0500	0.0800	0.0500	0.0600	+50.000%	203	3,778	-66.667%
2026-09-18	0.0600	0.0600	0.0400	0.0400	-33.333%	37	3,798	-50.000%
2026-09-17	0.0800	0.0900	0.0600	0.0600	+20.000%	1,409	3,791	-66.667%
2026-09-16	0.0800	0.0900	0.0500	0.0500	-37.500%	19	2,392	-60.000%
2026-09-15	0.1100	0.1100	0.0600	0.0800	-27.273%	303	2,397	-75.000%
2026-09-14	0.1400	0.1400	0.0900	0.1100	-45.000%	156	2,182	-81.818%
2026-09-11	0.3800	0.3800	0.1900	0.2000	-42.857%	221	2,189	-90.000%
2026-09-10	0.4300	0.4400	0.3300	0.3500	-38.596%	496	2,086	-94.286%
2026-09-09	0.5800	0.6800	0.4500	0.5700	-9.524%	284	2,324	-96.491%
2026-09-08	0.5700	0.7700	0.5400	0.6300	+8.621%	509	2,216	-96.825%
2026-09-04	0.6000	0.6000	0.5400	0.5800	+18.367%	73	1,874	-96.552%
2026-09-03	0.5600	0.6000	0.4600	0.4900	-2.000%	82	1,874	-95.918%
2026-09-02	0.6200	0.6700	0.4700	0.5000	-9.091%	56	1,914	-96.000%
2026-09-01	0.5500	0.6000	0.5500	0.5500	-26.667%	48	1,914	-96.364%
2026-08-31	0.7200	0.8600	0.7200	0.7500	-9.639%	74	1,946	-97.333%
2026-08-28	1.3100	1.3100	0.8000	0.8300	-35.156%	64	1,974	-97.590%
2026-08-27	1.3000	1.3000	1.2000	1.2800	-3.759%	33	1,972	-98.438%
2026-08-26	1.6500	1.6900	1.2200	1.3300	-10.135%	134	1,952	-98.496%
2026-08-25	1.0700	1.5400	1.0700	1.4800	+43.689%	288	1,968	-98.649%
2026-08-24	1.1100	1.2800	1.0000	1.0300	-11.966%	81	1,928	-98.058%
2026-08-21	1.1200	1.3100	0.9800	1.1700	+80.000%	217	1,914	-98.291%
2026-08-20	0.7900	0.7900	0.5600	0.6500	-35.644%	203	1,786	-96.923%
2026-08-19	0.9000	1.0200	0.8300	1.0100	+32.895%	34	1,656	-98.020%
2026-08-18	0.7000	0.7700	0.7000	0.7600	-24.752%	71	1,667	-97.368%
2026-08-17	1.0500	1.1300	1.0000	1.0100	-13.675%	149	1,666	-98.020%
2026-08-14	1.1900	1.3100	1.1700	1.1700	+11.429%	75	1,553	-98.291%
2026-08-13	1.0200	1.0500	0.9900	1.0500	-13.934%	20	1,566	-98.095%
2026-08-12	1.2200	1.2200	1.2200	1.2200	+6.087%	2	1,567	-98.361%
2026-08-11	1.0700	1.2000	1.0200	1.1500	+15.000%	126	1,567	-98.261%
2026-08-10	1.1500	1.2400	1.0000	1.0000	-13.043%	22	1,534	-98.000%
2026-08-07	1.1200	1.3000	0.9900	1.1500	+66.667%	1,027	1,517	-98.261%
2026-08-06	0.6900	0.6900	0.6900	0.6900	-4.167%	531	655	-97.101%
2026-08-05	0.8300	0.8500	0.7200	0.7200	-15.294%	82	981	-97.222%
2026-08-04	0.6800	0.8500	0.6800	0.8500	+39.344%	16	992	-97.647%
2026-08-03	0.4000	0.6100	0.4000	0.6100	+27.083%	72	982	-96.721%
2026-07-31	0.4500	0.4800	0.4400	0.4800	-2.041%	32	1,007	-95.833%
2026-07-30	0.4500	0.4900	0.4500	0.4900	+36.111%	15	994	-95.918%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-16.279%	3	979	-94.444%
2026-07-28	0.4500	0.4500	0.3800	0.4300	-14.000%	25	979	-95.349%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+8.696%	2	982	-96.000%
2026-07-24	0.5100	0.5100	0.4600	0.4600	-26.984%	168	982	-95.652%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-19.231%	1	839	-96.825%
2026-07-22	0.7800	0.7800	0.7800	0.7800	+4.000%	1	840	-97.436%
2026-07-21	0.6200	0.7500	0.6200	0.7500	+33.929%	45	839	-97.333%
2026-07-20	0.5600	0.5800	0.5200	0.5600	-8.197%	49	796	-96.429%
2026-07-17	0.5400	0.6100	0.5400	0.6100	-16.438%	40	755	-96.721%
2026-07-16	0.7400	0.7400	0.7300	0.7300	-8.750%	3	758	-97.260%
2026-07-15	0.9000	0.9000	0.8000	0.8000	-23.077%	5	757	-97.500%
2026-07-14	1.1400	1.1400	1.0400	1.0400	+6.122%	2	752	-98.077%
2026-07-13	1.1600	1.1600	0.9800	0.9800	-18.333%	79	751	-97.959%
2026-07-10	1.2300	1.2800	1.2000	1.2000	-7.692%	64	724	-98.333%
2026-07-09	1.2000	1.3000	1.2000	1.3000	+23.810%	31	671	-98.462%
2026-07-08	0.9900	1.0600	0.9900	1.0500	+2.941%	428	672	-98.095%
2026-07-07	1.0300	1.0300	0.9800	1.0200	-27.143%	17	369	-98.039%
2026-07-06	1.5200	1.5200	1.4000	1.4000	+1.449%	5	355	-98.571%
2026-07-02	1.6300	1.6300	1.3500	1.3800	-15.337%	5	349	-98.551%
2026-07-01	1.7400	1.9300	1.6300	1.6300	-7.910%	34	349	-98.773%
2026-06-30	1.7700	1.7700	1.7700	1.7700	-5.348%	3	330	-98.870%
2026-06-29	1.9500	1.9500	1.7200	1.8700	+6.857%	6	330	-98.930%
2026-06-26	2.0600	2.0600	1.7000	1.7500	-12.935%	27	328	-98.857%
2026-06-25	2.0900	2.0900	2.0100	2.0100	-6.944%	45	342	-99.005%
2026-06-24	2.0400	2.2300	2.0400	2.1600	-21.739%	43	337	-99.074%
2026-06-23	2.4600	2.9300	2.4600	2.7600	-10.968%	24	334	-99.275%
2026-06-22	3.4000	3.4000	3.0400	3.1000	-0.958%	13	330	-99.355%
2026-06-18	3.6500	3.6500	3.1300	3.1300	+26.721%	88	345	-99.361%
2026-06-17	2.8500	2.9100	2.4700	2.4700	-14.828%	10	345	-99.190%
2026-06-16	3.0000	3.0000	2.9000	2.9000	+0.346%	31	345	-99.310%
2026-06-15	3.1500	3.1600	2.8900	2.8900	+7.037%	20	304	-99.308%
2026-06-12	2.7400	2.7400	2.6300	2.7000	+5.058%	62	304	-99.259%
2026-06-11	2.3800	2.7100	2.3500	2.5700	+17.352%	46	304	-99.222%
2026-06-10	2.5400	2.5400	2.1800	2.1900	+10.606%	30	263	-99.087%
2026-06-09	2.4800	2.4800	1.9800	1.9800	-26.937%	42	256	-98.990%
2026-06-08	2.8600	2.8700	2.7100	2.7100	0.000%	6	252	-99.262%
2026-06-05	3.2000	3.2500	2.5000	2.7100	-33.741%	74	251	-99.262%
2026-06-04	4.0500	4.1500	4.0500	4.0900	-10.110%	41	252	-99.511%
2026-06-03	4.6000	4.6000	4.5500	4.5500	-17.273%	3	251	-99.560%
2026-06-02	5.6000	5.6000	5.5000	5.5000	+27.907%	39	251	-99.636%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-4.444%	1	260	-99.535%
2026-05-29	4.4500	4.5000	4.3000	4.5000	+3.448%	30	259	-99.556%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-9.375%	1	288	-99.540%
2026-05-26	4.7000	5.2000	4.7000	4.8000	+0.840%	41	289	-99.583%
2026-05-22	4.9800	4.9800	4.6500	4.7600	+5.778%	7	327	-99.580%
2026-05-21	3.9000	4.5000	3.9000	4.5000	+15.385%	31	331	-99.556%
2026-05-20	3.6000	4.0000	3.5300	3.9000	+14.706%	103	331	-99.487%
2026-05-19	3.7000	3.7000	3.4000	3.4000	-32.673%	161	308	-99.412%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-14.116%	1	308	-99.604%
2026-05-14	5.8800	5.8800	5.8800	5.8800	-20.000%	1	240	-99.660%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-14.733%	8	239	-99.728%
2026-05-06	8.2000	8.6200	8.2000	8.6200	+13.421%	2	231	-99.768%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+29.693%	1	231	-99.737%
2026-04-29	6.1000	6.1000	5.8600	5.8600	-13.442%	3	232	-99.659%
2026-04-28	6.7700	6.7700	6.7700	6.7700	-6.878%	2	233	-99.705%
2026-04-27	6.8000	7.2700	6.8000	7.2700	+8.507%	2	232	-99.725%
2026-04-24	7.2800	7.2800	6.7000	6.7000	-10.667%	12	230	-99.701%
2026-04-23	7.2200	7.5000	7.2000	7.5000	+0.402%	11	230	-99.733%
2026-04-22	7.4700	7.4700	7.4700	7.4700	+11.659%	2	230	-99.732%
2026-04-21	6.6900	6.6900	6.6900	6.6900	-6.171%	2	229	-99.701%
2026-04-20	6.4500	7.1300	6.4500	7.1300	-5.812%	23	229	-99.719%
2026-04-17	7.5700	7.5700	7.5700	7.5700	+49.310%	4	128	-99.736%
2026-04-13	5.0700	5.0700	5.0700	5.0700	-3.059%	1	130	-99.606%
2026-04-10	5.2300	5.2300	5.2300	5.2300	+2.549%	1	130	-99.618%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-12.821%	4	131	-99.608%
2026-04-01	5.8500	5.8500	5.8500	5.8500	+15.842%	5	127	-99.658%
2026-03-31	5.0500	5.0500	5.0500	5.0500	+16.092%	1	132	-99.604%
2026-03-30	4.3000	4.3500	4.3000	4.3500	-14.706%	55	132	-99.540%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-2.857%	30	85	-99.608%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+2.140%	4	55	-99.619%
2026-03-24	5.1400	5.1400	5.1400	5.1400	-2.281%	1	55	-99.611%
2026-03-23	5.2600	5.2600	5.2600	5.2600	+16.889%	3	54	-99.620%
2026-03-20	5.0900	5.0900	4.5000	4.5000	-11.591%	2	54	-99.556%
2026-03-19	5.0900	5.0900	5.0900	5.0900	-15.868%	1	52	-99.607%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-9.295%	3	51	-99.669%
2026-03-17	6.6700	6.6700	6.6700	6.6700	+5.371%	1	51	-99.700%
2026-03-16	6.5000	6.5000	6.3300	6.3300	+1.280%	48	51	-99.684%
2026-03-13	6.5800	6.5800	6.2500	6.2500	-30.556%	50	49	-99.680%
2026-02-26	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-99.778%