Dark

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

EOD

Aug 13, 2026

1.05-13.934%(-0.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0200	1.0500	0.9900	1.0500	-13.934%	20	1,566	0.000%
2026-08-12	1.2200	1.2200	1.2200	1.2200	+6.087%	2	1,567	-13.934%
2026-08-11	1.0700	1.2000	1.0200	1.1500	+15.000%	126	1,567	-8.696%
2026-08-10	1.1500	1.2400	1.0000	1.0000	-13.043%	22	1,534	+5.000%
2026-08-07	1.1200	1.3000	0.9900	1.1500	+66.667%	1,027	1,517	-8.696%
2026-08-06	0.6900	0.6900	0.6900	0.6900	-4.167%	531	655	+52.174%
2026-08-05	0.8300	0.8500	0.7200	0.7200	-15.294%	82	981	+45.833%
2026-08-04	0.6800	0.8500	0.6800	0.8500	+39.344%	16	992	+23.529%
2026-08-03	0.4000	0.6100	0.4000	0.6100	+27.083%	72	982	+72.131%
2026-07-31	0.4500	0.4800	0.4400	0.4800	-2.041%	32	1,007	+118.750%
2026-07-30	0.4500	0.4900	0.4500	0.4900	+36.111%	15	994	+114.286%
2026-07-29	0.3600	0.3600	0.3600	0.3600	-16.279%	3	979	+191.667%
2026-07-28	0.4500	0.4500	0.3800	0.4300	-14.000%	25	979	+144.186%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+8.696%	2	982	+110.000%
2026-07-24	0.5100	0.5100	0.4600	0.4600	-26.984%	168	982	+128.261%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-19.231%	1	839	+66.667%
2026-07-22	0.7800	0.7800	0.7800	0.7800	+4.000%	1	840	+34.615%
2026-07-21	0.6200	0.7500	0.6200	0.7500	+33.929%	45	839	+40.000%
2026-07-20	0.5600	0.5800	0.5200	0.5600	-8.197%	49	796	+87.500%
2026-07-17	0.5400	0.6100	0.5400	0.6100	-16.438%	40	755	+72.131%
2026-07-16	0.7400	0.7400	0.7300	0.7300	-8.750%	3	758	+43.836%
2026-07-15	0.9000	0.9000	0.8000	0.8000	-23.077%	5	757	+31.250%
2026-07-14	1.1400	1.1400	1.0400	1.0400	+6.122%	2	752	+0.962%
2026-07-13	1.1600	1.1600	0.9800	0.9800	-18.333%	79	751	+7.143%
2026-07-10	1.2300	1.2800	1.2000	1.2000	-7.692%	64	724	-12.500%
2026-07-09	1.2000	1.3000	1.2000	1.3000	+23.810%	31	671	-19.231%
2026-07-08	0.9900	1.0600	0.9900	1.0500	+2.941%	428	672	0.000%
2026-07-07	1.0300	1.0300	0.9800	1.0200	-27.143%	17	369	+2.941%
2026-07-06	1.5200	1.5200	1.4000	1.4000	+1.449%	5	355	-25.000%
2026-07-02	1.6300	1.6300	1.3500	1.3800	-15.337%	5	349	-23.913%
2026-07-01	1.7400	1.9300	1.6300	1.6300	-7.910%	34	349	-35.583%
2026-06-30	1.7700	1.7700	1.7700	1.7700	-5.348%	3	330	-40.678%
2026-06-29	1.9500	1.9500	1.7200	1.8700	+6.857%	6	330	-43.850%
2026-06-26	2.0600	2.0600	1.7000	1.7500	-12.935%	27	328	-40.000%
2026-06-25	2.0900	2.0900	2.0100	2.0100	-6.944%	45	342	-47.761%
2026-06-24	2.0400	2.2300	2.0400	2.1600	-21.739%	43	337	-51.389%
2026-06-23	2.4600	2.9300	2.4600	2.7600	-10.968%	24	334	-61.957%
2026-06-22	3.4000	3.4000	3.0400	3.1000	-0.958%	13	330	-66.129%
2026-06-18	3.6500	3.6500	3.1300	3.1300	+26.721%	88	345	-66.454%
2026-06-17	2.8500	2.9100	2.4700	2.4700	-14.828%	10	345	-57.490%
2026-06-16	3.0000	3.0000	2.9000	2.9000	+0.346%	31	345	-63.793%
2026-06-15	3.1500	3.1600	2.8900	2.8900	+7.037%	20	304	-63.668%
2026-06-12	2.7400	2.7400	2.6300	2.7000	+5.058%	62	304	-61.111%
2026-06-11	2.3800	2.7100	2.3500	2.5700	+17.352%	46	304	-59.144%
2026-06-10	2.5400	2.5400	2.1800	2.1900	+10.606%	30	263	-52.055%
2026-06-09	2.4800	2.4800	1.9800	1.9800	-26.937%	42	256	-46.970%
2026-06-08	2.8600	2.8700	2.7100	2.7100	0.000%	6	252	-61.255%
2026-06-05	3.2000	3.2500	2.5000	2.7100	-33.741%	74	251	-61.255%
2026-06-04	4.0500	4.1500	4.0500	4.0900	-10.110%	41	252	-74.328%
2026-06-03	4.6000	4.6000	4.5500	4.5500	-17.273%	3	251	-76.923%
2026-06-02	5.6000	5.6000	5.5000	5.5000	+27.907%	39	251	-80.909%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-4.444%	1	260	-75.581%
2026-05-29	4.4500	4.5000	4.3000	4.5000	+3.448%	30	259	-76.667%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-9.375%	1	288	-75.862%
2026-05-26	4.7000	5.2000	4.7000	4.8000	+0.840%	41	289	-78.125%
2026-05-22	4.9800	4.9800	4.6500	4.7600	+5.778%	7	327	-77.941%
2026-05-21	3.9000	4.5000	3.9000	4.5000	+15.385%	31	331	-76.667%
2026-05-20	3.6000	4.0000	3.5300	3.9000	+14.706%	103	331	-73.077%
2026-05-19	3.7000	3.7000	3.4000	3.4000	-32.673%	161	308	-69.118%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-14.116%	1	308	-79.208%
2026-05-14	5.8800	5.8800	5.8800	5.8800	-20.000%	1	240	-82.143%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-14.733%	8	239	-85.714%
2026-05-06	8.2000	8.6200	8.2000	8.6200	+13.421%	2	231	-87.819%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+29.693%	1	231	-86.184%
2026-04-29	6.1000	6.1000	5.8600	5.8600	-13.442%	3	232	-82.082%
2026-04-28	6.7700	6.7700	6.7700	6.7700	-6.878%	2	233	-84.490%
2026-04-27	6.8000	7.2700	6.8000	7.2700	+8.507%	2	232	-85.557%
2026-04-24	7.2800	7.2800	6.7000	6.7000	-10.667%	12	230	-84.328%
2026-04-23	7.2200	7.5000	7.2000	7.5000	+0.402%	11	230	-86.000%
2026-04-22	7.4700	7.4700	7.4700	7.4700	+11.659%	2	230	-85.944%
2026-04-21	6.6900	6.6900	6.6900	6.6900	-6.171%	2	229	-84.305%
2026-04-20	6.4500	7.1300	6.4500	7.1300	-5.812%	23	229	-85.273%
2026-04-17	7.5700	7.5700	7.5700	7.5700	+49.310%	4	128	-86.129%
2026-04-13	5.0700	5.0700	5.0700	5.0700	-3.059%	1	130	-79.290%
2026-04-10	5.2300	5.2300	5.2300	5.2300	+2.549%	1	130	-79.924%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-12.821%	4	131	-79.412%
2026-04-01	5.8500	5.8500	5.8500	5.8500	+15.842%	5	127	-82.051%
2026-03-31	5.0500	5.0500	5.0500	5.0500	+16.092%	1	132	-79.208%
2026-03-30	4.3000	4.3500	4.3000	4.3500	-14.706%	55	132	-75.862%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-2.857%	30	85	-79.412%
2026-03-26	5.2500	5.2500	5.2500	5.2500	+2.140%	4	55	-80.000%
2026-03-24	5.1400	5.1400	5.1400	5.1400	-2.281%	1	55	-79.572%
2026-03-23	5.2600	5.2600	5.2600	5.2600	+16.889%	3	54	-80.038%
2026-03-20	5.0900	5.0900	4.5000	4.5000	-11.591%	2	54	-76.667%
2026-03-19	5.0900	5.0900	5.0900	5.0900	-15.868%	1	52	-79.371%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-9.295%	3	51	-82.645%
2026-03-17	6.6700	6.6700	6.6700	6.6700	+5.371%	1	51	-84.258%
2026-03-16	6.5000	6.5000	6.3300	6.3300	+1.280%	48	51	-83.412%
2026-03-13	6.5800	6.5800	6.2500	6.2500	-30.556%	50	49	-83.200%
2026-02-26	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-88.333%