Dark

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

EOD

Aug 13, 2026

0.7700-10.465%(-0.0900)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7600	0.7700	0.7600	0.7700	-10.465%	122	2,222	0.000%
2026-08-12	1.0100	1.0800	0.8000	0.8600	-12.245%	146	2,212	-10.465%
2026-08-11	0.7900	0.9800	0.7900	0.9800	+22.500%	22	2,156	-21.429%
2026-08-10	0.9000	0.9700	0.7800	0.8000	-9.091%	22	2,157	-3.750%
2026-08-07	0.7000	1.0400	0.7000	0.8800	+57.143%	77	2,163	-12.500%
2026-08-06	0.5000	0.5600	0.5000	0.5600	-6.667%	34	2,139	+37.500%
2026-08-05	0.6800	0.7000	0.6000	0.6000	-10.448%	44	2,137	+28.333%
2026-08-04	0.6200	0.7200	0.5800	0.6700	+36.735%	515	2,136	+14.925%
2026-08-03	0.3500	0.4900	0.3500	0.4900	+40.000%	63	1,722	+57.143%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-2.778%	5	1,713	+120.000%
2026-07-30	0.3500	0.3600	0.3500	0.3600	+28.571%	16	1,717	+113.889%
2026-07-29	0.3400	0.3400	0.2300	0.2800	-20.000%	48	1,706	+175.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-7.895%	6	1,697	+120.000%
2026-07-27	0.4100	0.4100	0.3600	0.3800	-7.317%	5	1,697	+102.632%
2026-07-24	0.4900	0.4900	0.4100	0.4100	-16.327%	7	1,696	+87.805%
2026-07-23	0.5500	0.5500	0.4900	0.4900	-24.615%	50	1,691	+57.143%
2026-07-22	0.6200	0.7100	0.6200	0.6500	+8.333%	53	1,662	+18.462%
2026-07-21	0.5500	0.6000	0.5400	0.6000	+33.333%	6	1,610	+28.333%
2026-07-20	0.4400	0.4700	0.4000	0.4500	-6.250%	28	1,609	+71.111%
2026-07-17	0.4400	0.5700	0.4400	0.4800	+2.128%	53	1,602	+60.417%
2026-07-16	0.6000	0.6000	0.4400	0.4700	-32.857%	72	1,590	+63.830%
2026-07-15	0.7500	0.7500	0.6700	0.7000	-19.540%	16	1,593	+10.000%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-7.447%	11	1,585	-11.494%
2026-07-13	0.8800	0.9400	0.8300	0.9400	-7.843%	57	1,585	-18.085%
2026-07-10	1.2500	1.2500	1.0000	1.0200	+0.990%	67	1,576	-24.510%
2026-07-09	0.9400	1.0400	0.9400	1.0100	+12.222%	90	1,581	-23.762%
2026-07-08	0.8100	0.9000	0.8100	0.9000	+5.882%	31	1,528	-14.444%
2026-07-07	0.9100	0.9600	0.8300	0.8500	-26.724%	782	1,520	-9.412%
2026-07-06	1.2500	1.3000	1.1600	1.1600	0.000%	76	1,578	-33.621%
2026-07-02	1.6000	1.6300	1.1400	1.1600	-15.942%	81	1,594	-33.621%
2026-07-01	1.6000	1.6000	1.3800	1.3800	-7.383%	13	1,594	-44.203%
2026-06-30	1.4900	1.4900	1.4700	1.4900	-3.247%	23	1,604	-48.322%
2026-06-29	1.6400	1.6400	1.3600	1.5400	-3.750%	108	1,586	-50.000%
2026-06-26	1.5000	1.6000	1.5000	1.6000	-12.568%	15	1,566	-51.875%
2026-06-25	1.9700	1.9700	1.7000	1.8300	-6.154%	108	1,565	-57.923%
2026-06-24	2.0000	2.0000	1.9000	1.9500	-15.217%	11	1,560	-60.513%
2026-06-23	2.1700	2.5700	2.1700	2.3000	-14.815%	52	1,560	-66.522%
2026-06-22	2.9500	2.9500	2.5500	2.7000	-1.818%	22	1,575	-71.481%
2026-06-18	3.3900	3.3900	2.7500	2.7500	+26.728%	58	1,722	-72.000%
2026-06-17	2.4800	2.4800	2.1700	2.1700	-9.205%	783	1,722	-64.516%
2026-06-16	2.7100	2.7100	2.3600	2.3900	-2.449%	184	1,722	-67.782%
2026-06-15	2.8800	2.8800	2.3900	2.4500	+6.522%	57	1,196	-68.571%
2026-06-12	2.4700	2.5100	2.3000	2.3000	-4.167%	532	1,196	-66.522%
2026-06-11	1.9200	2.4000	1.9000	2.4000	+26.316%	161	1,196	-67.917%
2026-06-10	1.9400	2.0300	1.8000	1.9000	-5.000%	17	1,114	-59.474%
2026-06-09	2.5000	2.5000	1.7600	2.0000	-19.355%	786	1,117	-61.500%
2026-06-08	2.5000	2.6600	2.4700	2.4800	+2.905%	39	1,061	-68.952%
2026-06-05	3.7000	3.7000	2.4100	2.4100	-34.332%	81	1,048	-68.050%
2026-06-04	3.8000	3.8000	3.6500	3.6700	-12.619%	162	1,014	-79.019%
2026-06-03	4.6500	4.6500	4.1000	4.2000	-16.000%	18	885	-81.667%
2026-06-02	4.1500	5.2000	4.1500	5.0000	+29.870%	13	883	-84.600%
2026-06-01	3.9000	4.4200	3.6500	3.8500	-6.098%	60	888	-80.000%
2026-05-29	3.8000	4.1000	3.8000	4.1000	-8.482%	116	903	-81.220%
2026-05-28	3.9000	4.4800	3.8600	4.4800	+4.186%	27	904	-82.813%
2026-05-27	4.4500	4.4500	4.1000	4.3000	-5.077%	7	891	-82.093%
2026-05-26	4.6500	4.9500	4.4800	4.5300	+0.667%	73	890	-83.002%
2026-05-22	4.4500	4.5000	4.4500	4.5000	+9.756%	12	899	-82.889%
2026-05-21	3.6500	4.1000	3.6500	4.1000	+15.493%	25	888	-81.220%
2026-05-20	3.4000	3.6000	3.4000	3.5500	+15.260%	39	888	-78.310%
2026-05-19	3.8000	3.8000	3.0500	3.0800	-19.792%	728	878	-75.000%
2026-05-18	4.0500	4.0500	3.6500	3.8400	-16.522%	133	878	-79.948%
2026-05-15	4.5000	4.8500	4.5000	4.6000	-14.179%	25	878	-83.261%
2026-05-14	5.0000	5.3600	4.9000	5.3600	-25.762%	20	117	-85.634%
2026-05-08	6.5800	7.2200	6.5800	7.2200	-19.778%	27	118	-89.335%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+43.312%	1	145	-91.444%
2026-05-05	7.0900	7.2100	6.2800	6.2800	-8.187%	33	145	-87.739%
2026-05-04	6.8400	6.8400	6.8400	6.8400	+1.034%	5	175	-88.743%
2026-05-01	6.7700	6.7700	6.7700	6.7700	-0.147%	2	175	-88.626%
2026-04-30	6.0000	6.7800	6.0000	6.7800	+23.497%	2	175	-88.643%
2026-04-29	5.4900	5.4900	5.4900	5.4900	-19.146%	1	174	-85.974%
2026-04-23	7.2800	7.2800	6.7900	6.7900	+2.879%	13	174	-88.660%
2026-04-21	6.5700	6.6000	6.5700	6.6000	+3.125%	4	164	-88.333%
2026-04-20	6.3400	6.7000	6.3400	6.4000	+6.667%	8	164	-87.969%
2026-04-17	6.6700	6.6700	6.0000	6.0000	+6.195%	13	161	-87.167%
2026-04-15	5.6500	5.6500	5.6500	5.6500	+11.220%	2	154	-86.372%
2026-04-13	4.6600	5.0800	4.4300	5.0800	+5.176%	26	152	-84.843%
2026-04-10	5.4900	5.4900	4.8300	4.8300	+2.766%	25	127	-84.058%
2026-04-09	4.5500	4.9100	4.5500	4.7000	+1.732%	88	121	-83.617%
2026-04-08	4.6200	4.6200	4.6200	4.6200	+10.000%	8	35	-83.333%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-10.828%	13	27	-81.667%
2026-04-02	4.5900	4.9500	4.5900	4.7100	-0.842%	16	17	-83.652%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-6.312%	2	17	-83.789%
2026-03-31	4.5000	5.2000	4.5000	5.0700	+26.750%	3	15	-84.813%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-18.699%	1	16	-80.750%
2026-03-26	4.9200	4.9200	4.9200	4.9200	-10.219%	15	15	-84.350%
2026-03-25	5.4800	5.4800	5.4800	5.4800	+22.321%	15	18	-85.949%
2026-03-23	4.4800	4.4800	4.4800	4.4800	-10.757%	10	17	-82.813%
2026-03-20	5.0200	5.0200	5.0200	5.0200	-19.936%	1	7	-84.661%
2026-03-17	6.2700	6.2700	6.2700	6.2700	+4.326%	1	6	-87.719%
2026-03-16	6.0100	6.0100	6.0100	6.0100	+0.334%	4	6	-87.188%
2026-03-13	5.9900	5.9900	5.9900	5.9900	-4.466%	4	7	-87.145%
2026-03-06	6.5500	6.5500	6.2700	6.2700	0.000%	3	3	-87.719%