Dark

UUUU20261016C19
UUUU Oct 16 2026 19.00 Call (UUUU261016C00019000)
option OPRA

EOD

Oct 1, 2026

0.0200+100.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	+100.000%	8	1,374	0.000%
2026-09-30	0.0200	0.0200	0.0100	0.0100	0.000%	3	1,379	+100.000%
2026-09-29	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,379	+100.000%
2026-09-28	0.0100	0.0100	0.0100	0.0100	-50.000%	4	1,379	+100.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,379	0.000%
2026-09-23	0.0200	0.0300	0.0200	0.0300	+50.000%	40	1,379	-33.333%
2026-09-22	0.0100	0.0200	0.0100	0.0200	-33.333%	5	1,419	0.000%
2026-09-21	0.0200	0.0300	0.0100	0.0300	+50.000%	25	1,422	-33.333%
2026-09-18	0.0300	0.0300	0.0200	0.0200	-50.000%	12	1,433	0.000%
2026-09-17	0.0400	0.0400	0.0200	0.0400	+33.333%	27	1,445	-50.000%
2026-09-16	0.0400	0.0400	0.0100	0.0300	+50.000%	73	1,452	-33.333%
2026-09-15	0.0500	0.0500	0.0200	0.0200	-66.667%	18	1,520	0.000%
2026-09-14	0.0700	0.0700	0.0400	0.0600	-33.333%	32	1,534	-66.667%
2026-09-11	0.1200	0.1300	0.0900	0.0900	-43.750%	118	1,565	-77.778%
2026-09-10	0.2100	0.2100	0.1600	0.1600	-44.828%	23	1,551	-87.500%
2026-09-09	0.2800	0.3300	0.2800	0.2900	-19.444%	18	1,550	-93.103%
2026-09-08	0.3100	0.4000	0.3100	0.3600	+33.333%	49	1,548	-94.444%
2026-09-04	0.2500	0.3200	0.2300	0.2700	+3.846%	29	1,521	-92.593%
2026-09-03	0.2900	0.2900	0.2300	0.2600	+4.000%	31	1,521	-92.308%
2026-09-02	0.2700	0.3200	0.2500	0.2500	-7.407%	36	1,520	-92.000%
2026-09-01	0.3500	0.3500	0.2700	0.2700	-30.769%	117	1,532	-92.593%
2026-08-31	0.4300	0.4600	0.3400	0.3900	-15.217%	1,030	1,535	-94.872%
2026-08-28	0.7800	0.8300	0.4600	0.4600	-37.838%	220	804	-95.652%
2026-08-27	0.8000	0.8500	0.7000	0.7400	-3.896%	84	624	-97.297%
2026-08-26	0.9200	1.0500	0.7200	0.7700	-6.098%	116	571	-97.403%
2026-08-25	0.5900	0.9800	0.5800	0.8200	+41.379%	218	615	-97.561%
2026-08-24	0.6500	0.6700	0.5600	0.5800	-15.942%	90	612	-96.552%
2026-08-21	0.6500	0.7200	0.6300	0.6900	+72.500%	23	663	-97.101%
2026-08-20	0.5400	0.5400	0.4000	0.4000	-35.484%	6	665	-95.000%
2026-08-19	0.5200	0.6200	0.5200	0.6200	+31.915%	44	662	-96.774%
2026-08-18	0.4200	0.4700	0.4200	0.4700	-20.339%	30	692	-95.745%
2026-08-17	0.6000	0.6800	0.5900	0.5900	-20.270%	46	692	-96.610%
2026-08-14	0.7500	0.7700	0.6500	0.7400	+17.460%	12	689	-97.297%
2026-08-13	0.6400	0.6400	0.5600	0.6300	+3.279%	128	693	-96.825%
2026-08-12	0.7200	0.9000	0.6100	0.6100	-19.737%	37	593	-96.721%
2026-08-11	0.6400	0.7600	0.6400	0.7600	+20.635%	32	596	-97.368%
2026-08-10	0.6400	0.6400	0.6300	0.6300	-5.970%	4	595	-96.825%
2026-08-07	0.5400	0.8000	0.5400	0.6700	+52.273%	23	598	-97.015%
2026-08-06	0.3200	0.4500	0.3200	0.4400	-13.725%	14	598	-95.455%
2026-08-05	0.4700	0.5300	0.4700	0.5100	-8.929%	11	605	-96.078%
2026-08-04	0.4900	0.5800	0.4900	0.5600	+51.351%	14	608	-96.429%
2026-08-03	0.3000	0.3700	0.3000	0.3700	+27.586%	12	617	-94.595%
2026-07-31	0.2800	0.2900	0.2800	0.2900	-6.452%	7	617	-93.103%
2026-07-30	0.2800	0.3100	0.2800	0.3100	+34.783%	4	618	-93.548%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-14.815%	4	616	-91.304%
2026-07-28	0.3000	0.3000	0.2700	0.2700	-15.625%	11	620	-92.593%
2026-07-24	0.4300	0.4300	0.3200	0.3200	-25.581%	11	610	-93.750%
2026-07-23	0.4100	0.4300	0.4100	0.4300	-10.417%	12	620	-95.349%
2026-07-22	0.5300	0.5500	0.4700	0.4800	-2.041%	53	620	-95.833%
2026-07-21	0.4000	0.4900	0.4000	0.4900	+48.485%	26	594	-95.918%
2026-07-20	0.3400	0.3400	0.3300	0.3300	-13.158%	5	584	-93.939%
2026-07-17	0.3600	0.3900	0.3500	0.3800	0.000%	6	584	-94.737%
2026-07-16	0.4500	0.4500	0.3800	0.3800	-45.714%	11	582	-94.737%
2026-07-14	0.7300	0.7300	0.7000	0.7000	+2.941%	3	572	-97.143%
2026-07-13	0.7800	0.7800	0.6800	0.6800	-21.839%	10	571	-97.059%
2026-07-10	0.8500	0.8700	0.8500	0.8700	+2.353%	13	568	-97.701%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+13.333%	6	564	-97.647%
2026-07-08	0.6900	0.7500	0.6900	0.7500	0.000%	10	564	-97.333%
2026-07-07	0.7800	0.7800	0.7000	0.7500	-23.469%	21	560	-97.333%
2026-07-06	0.9800	0.9800	0.9800	0.9800	+2.083%	2	556	-97.959%
2026-07-02	1.3400	1.3400	0.9600	0.9600	-20.000%	22	539	-97.917%
2026-07-01	1.2200	1.2200	1.2000	1.2000	-7.692%	3	539	-98.333%
2026-06-30	1.2800	1.3000	1.2300	1.3000	+6.557%	17	539	-98.462%
2026-06-29	1.4200	1.4200	1.2200	1.2200	-3.175%	3	532	-98.361%
2026-06-26	1.3000	1.3700	1.2600	1.2600	-15.436%	32	532	-98.413%
2026-06-25	1.5200	1.6000	1.4900	1.4900	-14.857%	9	515	-98.658%
2026-06-24	1.7500	1.7900	1.5900	1.7500	-17.062%	54	511	-98.857%
2026-06-23	2.3500	2.3500	2.1100	2.1100	-13.878%	16	501	-99.052%
2026-06-22	2.7000	2.7000	2.4000	2.4500	+2.510%	27	507	-99.184%
2026-06-18	3.2200	3.2500	2.3900	2.3900	+22.564%	48	509	-99.163%
2026-06-17	2.2500	2.3000	1.9500	1.9500	-2.500%	16	509	-98.974%
2026-06-16	2.1600	2.1600	2.0000	2.0000	-6.977%	14	509	-99.000%
2026-06-15	2.4700	2.4700	2.1500	2.1500	+1.415%	21	496	-99.070%
2026-06-12	2.1000	2.1200	2.1000	2.1200	+8.718%	19	496	-99.057%
2026-06-11	1.7200	1.9500	1.7200	1.9500	+21.875%	14	496	-98.974%
2026-06-10	1.7900	1.7900	1.6000	1.6000	+3.226%	16	490	-98.750%
2026-06-09	1.9800	1.9800	1.5500	1.5500	-34.874%	24	492	-98.710%
2026-06-08	2.6000	2.6000	2.1500	2.3800	+8.676%	101	500	-99.160%
2026-06-05	3.0000	3.0000	2.1000	2.1900	-35.588%	101	572	-99.087%
2026-06-04	3.6000	3.6000	3.4000	3.4000	-11.688%	37	528	-99.412%
2026-06-03	4.2500	4.2500	3.6500	3.8500	-17.026%	27	521	-99.481%
2026-06-02	3.4200	4.9000	3.4200	4.6400	+36.471%	13	499	-99.569%
2026-06-01	3.4000	3.8000	3.4000	3.4000	-1.449%	8	497	-99.412%
2026-05-29	3.6900	3.6900	3.4500	3.4500	-12.658%	12	490	-99.420%
2026-05-28	3.7200	3.9500	3.5000	3.9500	+3.675%	38	480	-99.494%
2026-05-27	3.8000	4.0500	3.7000	3.8100	-7.748%	42	452	-99.475%
2026-05-26	4.2500	4.3500	4.0000	4.1300	+5.897%	58	450	-99.516%
2026-05-22	3.9200	4.1600	3.8500	3.9000	+2.632%	17	404	-99.487%
2026-05-21	3.3000	3.8000	3.3000	3.8000	+18.012%	9	391	-99.474%
2026-05-20	2.9300	3.2200	2.9300	3.2200	+12.195%	6	391	-99.379%
2026-05-19	3.4200	3.4200	2.8700	2.8700	-15.339%	6	382	-99.303%
2026-05-18	3.6000	3.7000	3.3900	3.3900	-18.313%	35	382	-99.410%
2026-05-15	4.3000	4.3000	4.1500	4.1500	-14.959%	40	382	-99.518%
2026-05-14	4.9700	4.9700	4.8700	4.8800	-7.925%	22	360	-99.590%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-20.540%	2	340	-99.623%
2026-05-11	6.6700	6.6700	6.6700	6.6700	+1.832%	12	340	-99.700%
2026-05-08	7.2500	7.2500	6.2000	6.5500	-16.561%	6	350	-99.695%
2026-05-07	9.1200	9.1200	7.8500	7.8500	+2.614%	5	344	-99.745%
2026-05-06	6.0500	7.6500	6.0500	7.6500	+28.571%	15	347	-99.739%
2026-05-05	6.6800	6.6800	5.7000	5.9500	-6.593%	21	350	-99.664%
2026-05-04	7.2000	7.2000	6.3700	6.3700	-4.211%	24	344	-99.686%
2026-05-01	6.3000	6.6500	6.3000	6.6500	+11.390%	3	329	-99.699%
2026-04-30	5.6000	5.9700	5.6000	5.9700	+17.289%	6	329	-99.665%
2026-04-29	5.5500	5.5500	5.0900	5.0900	-11.478%	4	325	-99.607%
2026-04-28	6.1000	6.1000	5.6000	5.7500	-2.542%	30	324	-99.652%
2026-04-27	5.6400	6.4000	5.6400	5.9000	+2.253%	85	302	-99.661%
2026-04-24	7.0000	7.0800	5.7700	5.7700	-13.102%	81	224	-99.653%
2026-04-23	6.9800	7.0000	6.3300	6.6400	-5.143%	134	143	-99.699%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+27.273%	5	22	-99.714%
2026-04-17	5.8900	5.8900	5.5000	5.5000	-9.836%	10	26	-99.636%
2026-04-16	5.9000	6.1000	5.9000	6.1000	-2.400%	4	29	-99.672%
2026-04-15	5.4000	6.2500	5.4000	6.2500	+23.762%	55	31	-99.680%
2026-04-14	5.4000	5.4500	5.0500	5.0500	+16.092%	5	55	-99.604%
2026-04-13	4.5500	4.5500	4.3500	4.3500	-4.185%	3	53	-99.540%
2026-04-10	5.1000	5.1000	4.5400	4.5400	+5.093%	2	54	-99.559%
2026-04-08	4.3400	4.3400	4.3200	4.3200	+8.000%	2	53	-99.537%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-2.439%	3	53	-99.500%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-18.000%	1	53	-99.512%
2026-04-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	53	-99.600%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+12.360%	2	52	-99.600%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-6.316%	13	50	-99.551%
2026-03-26	4.9000	4.9000	4.7500	4.7500	+12.827%	6	63	-99.579%
2026-03-23	4.1000	4.2600	4.1000	4.2100	-2.093%	7	57	-99.525%
2026-03-20	4.3400	4.3400	4.3000	4.3000	-17.308%	6	64	-99.535%
2026-03-18	5.3600	5.3600	5.2000	5.2000	-14.754%	16	61	-99.615%
2026-03-17	6.1000	6.1000	6.1000	6.1000	0.000%	40	45	-99.672%
2026-03-06	6.0000	6.1000	6.0000	6.1000	-7.576%	2	6	-99.672%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-2.222%	2	4	-99.697%
2026-03-03	6.7500	6.7500	6.7500	6.7500	0.000%	2	4	-99.704%
2026-02-23	6.7500	6.7500	6.7500	6.7500	-15.625%	1	2	-99.704%
2026-02-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-99.750%