Dark

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

EOD

Aug 13, 2026

0.6300+3.279%(+0.0200)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6400	0.6400	0.5600	0.6300	+3.279%	128	693	0.000%
2026-08-12	0.7200	0.9000	0.6100	0.6100	-19.737%	37	593	+3.279%
2026-08-11	0.6400	0.7600	0.6400	0.7600	+20.635%	32	596	-17.105%
2026-08-10	0.6400	0.6400	0.6300	0.6300	-5.970%	4	595	0.000%
2026-08-07	0.5400	0.8000	0.5400	0.6700	+52.273%	23	598	-5.970%
2026-08-06	0.3200	0.4500	0.3200	0.4400	-13.725%	14	598	+43.182%
2026-08-05	0.4700	0.5300	0.4700	0.5100	-8.929%	11	605	+23.529%
2026-08-04	0.4900	0.5800	0.4900	0.5600	+51.351%	14	608	+12.500%
2026-08-03	0.3000	0.3700	0.3000	0.3700	+27.586%	12	617	+70.270%
2026-07-31	0.2800	0.2900	0.2800	0.2900	-6.452%	7	617	+117.241%
2026-07-30	0.2800	0.3100	0.2800	0.3100	+34.783%	4	618	+103.226%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-14.815%	4	616	+173.913%
2026-07-28	0.3000	0.3000	0.2700	0.2700	-15.625%	11	620	+133.333%
2026-07-24	0.4300	0.4300	0.3200	0.3200	-25.581%	11	610	+96.875%
2026-07-23	0.4100	0.4300	0.4100	0.4300	-10.417%	12	620	+46.512%
2026-07-22	0.5300	0.5500	0.4700	0.4800	-2.041%	53	620	+31.250%
2026-07-21	0.4000	0.4900	0.4000	0.4900	+48.485%	26	594	+28.571%
2026-07-20	0.3400	0.3400	0.3300	0.3300	-13.158%	5	584	+90.909%
2026-07-17	0.3600	0.3900	0.3500	0.3800	0.000%	6	584	+65.789%
2026-07-16	0.4500	0.4500	0.3800	0.3800	-45.714%	11	582	+65.789%
2026-07-14	0.7300	0.7300	0.7000	0.7000	+2.941%	3	572	-10.000%
2026-07-13	0.7800	0.7800	0.6800	0.6800	-21.839%	10	571	-7.353%
2026-07-10	0.8500	0.8700	0.8500	0.8700	+2.353%	13	568	-27.586%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+13.333%	6	564	-25.882%
2026-07-08	0.6900	0.7500	0.6900	0.7500	0.000%	10	564	-16.000%
2026-07-07	0.7800	0.7800	0.7000	0.7500	-23.469%	21	560	-16.000%
2026-07-06	0.9800	0.9800	0.9800	0.9800	+2.083%	2	556	-35.714%
2026-07-02	1.3400	1.3400	0.9600	0.9600	-20.000%	22	539	-34.375%
2026-07-01	1.2200	1.2200	1.2000	1.2000	-7.692%	3	539	-47.500%
2026-06-30	1.2800	1.3000	1.2300	1.3000	+6.557%	17	539	-51.538%
2026-06-29	1.4200	1.4200	1.2200	1.2200	-3.175%	3	532	-48.361%
2026-06-26	1.3000	1.3700	1.2600	1.2600	-15.436%	32	532	-50.000%
2026-06-25	1.5200	1.6000	1.4900	1.4900	-14.857%	9	515	-57.718%
2026-06-24	1.7500	1.7900	1.5900	1.7500	-17.062%	54	511	-64.000%
2026-06-23	2.3500	2.3500	2.1100	2.1100	-13.878%	16	501	-70.142%
2026-06-22	2.7000	2.7000	2.4000	2.4500	+2.510%	27	507	-74.286%
2026-06-18	3.2200	3.2500	2.3900	2.3900	+22.564%	48	509	-73.640%
2026-06-17	2.2500	2.3000	1.9500	1.9500	-2.500%	16	509	-67.692%
2026-06-16	2.1600	2.1600	2.0000	2.0000	-6.977%	14	509	-68.500%
2026-06-15	2.4700	2.4700	2.1500	2.1500	+1.415%	21	496	-70.698%
2026-06-12	2.1000	2.1200	2.1000	2.1200	+8.718%	19	496	-70.283%
2026-06-11	1.7200	1.9500	1.7200	1.9500	+21.875%	14	496	-67.692%
2026-06-10	1.7900	1.7900	1.6000	1.6000	+3.226%	16	490	-60.625%
2026-06-09	1.9800	1.9800	1.5500	1.5500	-34.874%	24	492	-59.355%
2026-06-08	2.6000	2.6000	2.1500	2.3800	+8.676%	101	500	-73.529%
2026-06-05	3.0000	3.0000	2.1000	2.1900	-35.588%	101	572	-71.233%
2026-06-04	3.6000	3.6000	3.4000	3.4000	-11.688%	37	528	-81.471%
2026-06-03	4.2500	4.2500	3.6500	3.8500	-17.026%	27	521	-83.636%
2026-06-02	3.4200	4.9000	3.4200	4.6400	+36.471%	13	499	-86.422%
2026-06-01	3.4000	3.8000	3.4000	3.4000	-1.449%	8	497	-81.471%
2026-05-29	3.6900	3.6900	3.4500	3.4500	-12.658%	12	490	-81.739%
2026-05-28	3.7200	3.9500	3.5000	3.9500	+3.675%	38	480	-84.051%
2026-05-27	3.8000	4.0500	3.7000	3.8100	-7.748%	42	452	-83.465%
2026-05-26	4.2500	4.3500	4.0000	4.1300	+5.897%	58	450	-84.746%
2026-05-22	3.9200	4.1600	3.8500	3.9000	+2.632%	17	404	-83.846%
2026-05-21	3.3000	3.8000	3.3000	3.8000	+18.012%	9	391	-83.421%
2026-05-20	2.9300	3.2200	2.9300	3.2200	+12.195%	6	391	-80.435%
2026-05-19	3.4200	3.4200	2.8700	2.8700	-15.339%	6	382	-78.049%
2026-05-18	3.6000	3.7000	3.3900	3.3900	-18.313%	35	382	-81.416%
2026-05-15	4.3000	4.3000	4.1500	4.1500	-14.959%	40	382	-84.819%
2026-05-14	4.9700	4.9700	4.8700	4.8800	-7.925%	22	360	-87.090%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-20.540%	2	340	-88.113%
2026-05-11	6.6700	6.6700	6.6700	6.6700	+1.832%	12	340	-90.555%
2026-05-08	7.2500	7.2500	6.2000	6.5500	-16.561%	6	350	-90.382%
2026-05-07	9.1200	9.1200	7.8500	7.8500	+2.614%	5	344	-91.975%
2026-05-06	6.0500	7.6500	6.0500	7.6500	+28.571%	15	347	-91.765%
2026-05-05	6.6800	6.6800	5.7000	5.9500	-6.593%	21	350	-89.412%
2026-05-04	7.2000	7.2000	6.3700	6.3700	-4.211%	24	344	-90.110%
2026-05-01	6.3000	6.6500	6.3000	6.6500	+11.390%	3	329	-90.526%
2026-04-30	5.6000	5.9700	5.6000	5.9700	+17.289%	6	329	-89.447%
2026-04-29	5.5500	5.5500	5.0900	5.0900	-11.478%	4	325	-87.623%
2026-04-28	6.1000	6.1000	5.6000	5.7500	-2.542%	30	324	-89.043%
2026-04-27	5.6400	6.4000	5.6400	5.9000	+2.253%	85	302	-89.322%
2026-04-24	7.0000	7.0800	5.7700	5.7700	-13.102%	81	224	-89.081%
2026-04-23	6.9800	7.0000	6.3300	6.6400	-5.143%	134	143	-90.512%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+27.273%	5	22	-91.000%
2026-04-17	5.8900	5.8900	5.5000	5.5000	-9.836%	10	26	-88.545%
2026-04-16	5.9000	6.1000	5.9000	6.1000	-2.400%	4	29	-89.672%
2026-04-15	5.4000	6.2500	5.4000	6.2500	+23.762%	55	31	-89.920%
2026-04-14	5.4000	5.4500	5.0500	5.0500	+16.092%	5	55	-87.525%
2026-04-13	4.5500	4.5500	4.3500	4.3500	-4.185%	3	53	-85.517%
2026-04-10	5.1000	5.1000	4.5400	4.5400	+5.093%	2	54	-86.123%
2026-04-08	4.3400	4.3400	4.3200	4.3200	+8.000%	2	53	-85.417%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-2.439%	3	53	-84.250%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-18.000%	1	53	-84.634%
2026-04-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	53	-87.400%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+12.360%	2	52	-87.400%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-6.316%	13	50	-85.843%
2026-03-26	4.9000	4.9000	4.7500	4.7500	+12.827%	6	63	-86.737%
2026-03-23	4.1000	4.2600	4.1000	4.2100	-2.093%	7	57	-85.036%
2026-03-20	4.3400	4.3400	4.3000	4.3000	-17.308%	6	64	-85.349%
2026-03-18	5.3600	5.3600	5.2000	5.2000	-14.754%	16	61	-87.885%
2026-03-17	6.1000	6.1000	6.1000	6.1000	0.000%	40	45	-89.672%
2026-03-06	6.0000	6.1000	6.0000	6.1000	-7.576%	2	6	-89.672%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-2.222%	2	4	-90.455%
2026-03-03	6.7500	6.7500	6.7500	6.7500	0.000%	2	4	-90.667%
2026-02-23	6.7500	6.7500	6.7500	6.7500	-15.625%	1	2	-90.667%
2026-02-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-92.125%