Dark

UUUU20261016C18
UUUU Oct 16 2026 18.00 Call (UUUU261016C00018000)
option OPRA

EOD

Oct 1, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	0.000%	3	2,410	0.000%
2026-09-30	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,410	0.000%
2026-09-29	0.0200	0.0200	0.0100	0.0100	0.000%	43	2,411	0.000%
2026-09-28	0.0100	0.0200	0.0100	0.0100	-50.000%	72	2,452	0.000%
2026-09-24	0.0300	0.0300	0.0100	0.0200	-33.333%	108	2,453	-50.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	-25.000%	26	2,440	-66.667%
2026-09-22	0.0400	0.0400	0.0200	0.0400	0.000%	25	2,424	-75.000%
2026-09-21	0.0300	0.0400	0.0300	0.0400	+33.333%	65	2,425	-75.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-40.000%	108	2,430	-66.667%
2026-09-17	0.0500	0.0500	0.0400	0.0500	+66.667%	25	2,497	-80.000%
2026-09-16	0.0800	0.0800	0.0300	0.0300	-25.000%	33	2,497	-66.667%
2026-09-15	0.0600	0.0600	0.0300	0.0400	-50.000%	240	2,497	-75.000%
2026-09-14	0.1200	0.1200	0.0500	0.0800	-33.333%	160	2,281	-87.500%
2026-09-11	0.2000	0.2000	0.1200	0.1200	-50.000%	89	2,286	-91.667%
2026-09-10	0.3000	0.3100	0.2300	0.2400	-45.455%	263	2,286	-95.833%
2026-09-09	0.4300	0.4600	0.3400	0.4400	-10.204%	9	2,379	-97.727%
2026-09-08	0.3900	0.5400	0.3800	0.4900	+25.641%	155	2,377	-97.959%
2026-09-04	0.3800	0.4100	0.3700	0.3900	+5.405%	219	2,461	-97.436%
2026-09-03	0.4000	0.4000	0.3100	0.3700	+2.778%	55	2,461	-97.297%
2026-09-02	0.4700	0.4700	0.3400	0.3600	-5.263%	5	2,439	-97.222%
2026-09-01	0.4100	0.4800	0.3700	0.3800	-24.000%	74	2,437	-97.368%
2026-08-31	0.5600	0.5900	0.5000	0.5000	-13.793%	114	2,402	-98.000%
2026-08-28	1.0100	1.0100	0.5600	0.5800	-40.206%	101	2,399	-98.276%
2026-08-27	1.0500	1.0500	0.9700	0.9700	-7.619%	155	2,356	-98.969%
2026-08-26	1.2200	1.3600	0.9300	1.0500	-4.545%	209	2,353	-99.048%
2026-08-25	0.7300	1.2500	0.7300	1.1000	+44.737%	347	2,247	-99.091%
2026-08-24	0.8400	0.8400	0.7500	0.7600	-19.149%	33	1,988	-98.684%
2026-08-21	0.8000	1.0000	0.8000	0.9400	+91.837%	166	1,978	-98.936%
2026-08-20	0.6800	0.6800	0.4300	0.4900	-38.750%	73	1,940	-97.959%
2026-08-19	0.6700	0.8200	0.6600	0.8000	+33.333%	23	1,942	-98.750%
2026-08-18	0.6200	0.6200	0.5400	0.6000	-23.077%	167	1,938	-98.333%
2026-08-17	0.9200	0.9200	0.7700	0.7800	-17.021%	716	1,863	-98.718%
2026-08-14	1.0000	1.0000	0.8900	0.9400	+22.078%	199	2,193	-98.936%
2026-08-13	0.7600	0.7700	0.7600	0.7700	-10.465%	122	2,222	-98.701%
2026-08-12	1.0100	1.0800	0.8000	0.8600	-12.245%	146	2,212	-98.837%
2026-08-11	0.7900	0.9800	0.7900	0.9800	+22.500%	22	2,156	-98.980%
2026-08-10	0.9000	0.9700	0.7800	0.8000	-9.091%	22	2,157	-98.750%
2026-08-07	0.7000	1.0400	0.7000	0.8800	+57.143%	77	2,163	-98.864%
2026-08-06	0.5000	0.5600	0.5000	0.5600	-6.667%	34	2,139	-98.214%
2026-08-05	0.6800	0.7000	0.6000	0.6000	-10.448%	44	2,137	-98.333%
2026-08-04	0.6200	0.7200	0.5800	0.6700	+36.735%	515	2,136	-98.507%
2026-08-03	0.3500	0.4900	0.3500	0.4900	+40.000%	63	1,722	-97.959%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-2.778%	5	1,713	-97.143%
2026-07-30	0.3500	0.3600	0.3500	0.3600	+28.571%	16	1,717	-97.222%
2026-07-29	0.3400	0.3400	0.2300	0.2800	-20.000%	48	1,706	-96.429%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-7.895%	6	1,697	-97.143%
2026-07-27	0.4100	0.4100	0.3600	0.3800	-7.317%	5	1,697	-97.368%
2026-07-24	0.4900	0.4900	0.4100	0.4100	-16.327%	7	1,696	-97.561%
2026-07-23	0.5500	0.5500	0.4900	0.4900	-24.615%	50	1,691	-97.959%
2026-07-22	0.6200	0.7100	0.6200	0.6500	+8.333%	53	1,662	-98.462%
2026-07-21	0.5500	0.6000	0.5400	0.6000	+33.333%	6	1,610	-98.333%
2026-07-20	0.4400	0.4700	0.4000	0.4500	-6.250%	28	1,609	-97.778%
2026-07-17	0.4400	0.5700	0.4400	0.4800	+2.128%	53	1,602	-97.917%
2026-07-16	0.6000	0.6000	0.4400	0.4700	-32.857%	72	1,590	-97.872%
2026-07-15	0.7500	0.7500	0.6700	0.7000	-19.540%	16	1,593	-98.571%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-7.447%	11	1,585	-98.851%
2026-07-13	0.8800	0.9400	0.8300	0.9400	-7.843%	57	1,585	-98.936%
2026-07-10	1.2500	1.2500	1.0000	1.0200	+0.990%	67	1,576	-99.020%
2026-07-09	0.9400	1.0400	0.9400	1.0100	+12.222%	90	1,581	-99.010%
2026-07-08	0.8100	0.9000	0.8100	0.9000	+5.882%	31	1,528	-98.889%
2026-07-07	0.9100	0.9600	0.8300	0.8500	-26.724%	782	1,520	-98.824%
2026-07-06	1.2500	1.3000	1.1600	1.1600	0.000%	76	1,578	-99.138%
2026-07-02	1.6000	1.6300	1.1400	1.1600	-15.942%	81	1,594	-99.138%
2026-07-01	1.6000	1.6000	1.3800	1.3800	-7.383%	13	1,594	-99.275%
2026-06-30	1.4900	1.4900	1.4700	1.4900	-3.247%	23	1,604	-99.329%
2026-06-29	1.6400	1.6400	1.3600	1.5400	-3.750%	108	1,586	-99.351%
2026-06-26	1.5000	1.6000	1.5000	1.6000	-12.568%	15	1,566	-99.375%
2026-06-25	1.9700	1.9700	1.7000	1.8300	-6.154%	108	1,565	-99.454%
2026-06-24	2.0000	2.0000	1.9000	1.9500	-15.217%	11	1,560	-99.487%
2026-06-23	2.1700	2.5700	2.1700	2.3000	-14.815%	52	1,560	-99.565%
2026-06-22	2.9500	2.9500	2.5500	2.7000	-1.818%	22	1,575	-99.630%
2026-06-18	3.3900	3.3900	2.7500	2.7500	+26.728%	58	1,722	-99.636%
2026-06-17	2.4800	2.4800	2.1700	2.1700	-9.205%	783	1,722	-99.539%
2026-06-16	2.7100	2.7100	2.3600	2.3900	-2.449%	184	1,722	-99.582%
2026-06-15	2.8800	2.8800	2.3900	2.4500	+6.522%	57	1,196	-99.592%
2026-06-12	2.4700	2.5100	2.3000	2.3000	-4.167%	532	1,196	-99.565%
2026-06-11	1.9200	2.4000	1.9000	2.4000	+26.316%	161	1,196	-99.583%
2026-06-10	1.9400	2.0300	1.8000	1.9000	-5.000%	17	1,114	-99.474%
2026-06-09	2.5000	2.5000	1.7600	2.0000	-19.355%	786	1,117	-99.500%
2026-06-08	2.5000	2.6600	2.4700	2.4800	+2.905%	39	1,061	-99.597%
2026-06-05	3.7000	3.7000	2.4100	2.4100	-34.332%	81	1,048	-99.585%
2026-06-04	3.8000	3.8000	3.6500	3.6700	-12.619%	162	1,014	-99.728%
2026-06-03	4.6500	4.6500	4.1000	4.2000	-16.000%	18	885	-99.762%
2026-06-02	4.1500	5.2000	4.1500	5.0000	+29.870%	13	883	-99.800%
2026-06-01	3.9000	4.4200	3.6500	3.8500	-6.098%	60	888	-99.740%
2026-05-29	3.8000	4.1000	3.8000	4.1000	-8.482%	116	903	-99.756%
2026-05-28	3.9000	4.4800	3.8600	4.4800	+4.186%	27	904	-99.777%
2026-05-27	4.4500	4.4500	4.1000	4.3000	-5.077%	7	891	-99.767%
2026-05-26	4.6500	4.9500	4.4800	4.5300	+0.667%	73	890	-99.779%
2026-05-22	4.4500	4.5000	4.4500	4.5000	+9.756%	12	899	-99.778%
2026-05-21	3.6500	4.1000	3.6500	4.1000	+15.493%	25	888	-99.756%
2026-05-20	3.4000	3.6000	3.4000	3.5500	+15.260%	39	888	-99.718%
2026-05-19	3.8000	3.8000	3.0500	3.0800	-19.792%	728	878	-99.675%
2026-05-18	4.0500	4.0500	3.6500	3.8400	-16.522%	133	878	-99.740%
2026-05-15	4.5000	4.8500	4.5000	4.6000	-14.179%	25	878	-99.783%
2026-05-14	5.0000	5.3600	4.9000	5.3600	-25.762%	20	117	-99.813%
2026-05-08	6.5800	7.2200	6.5800	7.2200	-19.778%	27	118	-99.861%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+43.312%	1	145	-99.889%
2026-05-05	7.0900	7.2100	6.2800	6.2800	-8.187%	33	145	-99.841%
2026-05-04	6.8400	6.8400	6.8400	6.8400	+1.034%	5	175	-99.854%
2026-05-01	6.7700	6.7700	6.7700	6.7700	-0.147%	2	175	-99.852%
2026-04-30	6.0000	6.7800	6.0000	6.7800	+23.497%	2	175	-99.853%
2026-04-29	5.4900	5.4900	5.4900	5.4900	-19.146%	1	174	-99.818%
2026-04-23	7.2800	7.2800	6.7900	6.7900	+2.879%	13	174	-99.853%
2026-04-21	6.5700	6.6000	6.5700	6.6000	+3.125%	4	164	-99.848%
2026-04-20	6.3400	6.7000	6.3400	6.4000	+6.667%	8	164	-99.844%
2026-04-17	6.6700	6.6700	6.0000	6.0000	+6.195%	13	161	-99.833%
2026-04-15	5.6500	5.6500	5.6500	5.6500	+11.220%	2	154	-99.823%
2026-04-13	4.6600	5.0800	4.4300	5.0800	+5.176%	26	152	-99.803%
2026-04-10	5.4900	5.4900	4.8300	4.8300	+2.766%	25	127	-99.793%
2026-04-09	4.5500	4.9100	4.5500	4.7000	+1.732%	88	121	-99.787%
2026-04-08	4.6200	4.6200	4.6200	4.6200	+10.000%	8	35	-99.784%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-10.828%	13	27	-99.762%
2026-04-02	4.5900	4.9500	4.5900	4.7100	-0.842%	16	17	-99.788%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-6.312%	2	17	-99.789%
2026-03-31	4.5000	5.2000	4.5000	5.0700	+26.750%	3	15	-99.803%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-18.699%	1	16	-99.750%
2026-03-26	4.9200	4.9200	4.9200	4.9200	-10.219%	15	15	-99.797%
2026-03-25	5.4800	5.4800	5.4800	5.4800	+22.321%	15	18	-99.818%
2026-03-23	4.4800	4.4800	4.4800	4.4800	-10.757%	10	17	-99.777%
2026-03-20	5.0200	5.0200	5.0200	5.0200	-19.936%	1	7	-99.801%
2026-03-17	6.2700	6.2700	6.2700	6.2700	+4.326%	1	6	-99.841%
2026-03-16	6.0100	6.0100	6.0100	6.0100	+0.334%	4	6	-99.834%
2026-03-13	5.9900	5.9900	5.9900	5.9900	-4.466%	4	7	-99.833%
2026-03-06	6.5500	6.5500	6.2700	6.2700	0.000%	3	3	-99.841%