Dark

UUUU20261016C20
UUUU Oct 16 2026 20.00 Call (UUUU261016C00020000)
option OPRA

EOD

Aug 13, 2026

0.46000.000%(0.0000)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5000	0.5000	0.4300	0.4600	0.000%	143	1,163	0.000%
2026-08-12	0.5300	0.5300	0.4600	0.4600	-26.984%	7	1,040	0.000%
2026-08-11	0.5200	0.6300	0.5200	0.6300	+21.154%	40	1,038	-26.984%
2026-08-10	0.5700	0.5700	0.4700	0.5200	-3.704%	73	1,013	-11.538%
2026-08-07	0.5100	0.6600	0.4100	0.5400	+50.000%	69	1,001	-14.815%
2026-08-06	0.3200	0.3600	0.3200	0.3600	-2.703%	13	971	+27.778%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-15.909%	1	970	+24.324%
2026-08-04	0.4100	0.4500	0.3800	0.4400	+25.714%	51	970	+4.545%
2026-08-03	0.3500	0.3500	0.3500	0.3500	+52.174%	1	974	+31.429%
2026-07-31	0.3000	0.3000	0.1800	0.2300	-8.000%	17	974	+100.000%
2026-07-30	0.2200	0.2500	0.2200	0.2500	+38.889%	56	974	+84.000%
2026-07-29	0.1800	0.2500	0.1600	0.1800	-21.739%	225	970	+155.556%
2026-07-28	0.2600	0.2600	0.2000	0.2300	-8.000%	98	982	+100.000%
2026-07-27	0.2300	0.2500	0.2300	0.2500	0.000%	2	977	+84.000%
2026-07-24	0.3500	0.3500	0.2500	0.2500	-26.471%	3	978	+84.000%
2026-07-23	0.3500	0.3800	0.3400	0.3400	-12.821%	44	980	+35.294%
2026-07-22	0.4200	0.4300	0.3400	0.3900	-2.500%	22	942	+17.949%
2026-07-21	0.3500	0.4000	0.3500	0.4000	+29.032%	40	932	+15.000%
2026-07-20	0.2800	0.3100	0.2800	0.3100	-3.125%	14	941	+48.387%
2026-07-17	0.3000	0.3200	0.2800	0.3200	+3.226%	43	940	+43.750%
2026-07-16	0.3600	0.3700	0.2700	0.3100	-39.216%	113	898	+48.387%
2026-07-15	0.5700	0.5700	0.4400	0.5100	-10.526%	6	820	-9.804%
2026-07-14	0.6000	0.6500	0.5700	0.5700	0.000%	12	819	-19.298%
2026-07-13	0.5700	0.5700	0.5700	0.5700	-18.571%	4	814	-19.298%
2026-07-10	0.7700	0.8400	0.7000	0.7000	-2.778%	30	814	-34.286%
2026-07-09	0.7000	0.7200	0.6900	0.7200	+10.769%	7	807	-36.111%
2026-07-08	0.6300	0.6500	0.5500	0.6500	+6.557%	44	805	-29.231%
2026-07-07	0.7200	0.7200	0.5800	0.6100	-25.610%	126	784	-24.590%
2026-07-06	0.8100	0.9100	0.8100	0.8200	+2.500%	31	809	-43.902%
2026-07-02	1.0500	1.2000	0.8000	0.8000	-15.789%	100	837	-42.500%
2026-07-01	1.1300	1.2200	0.9300	0.9500	-20.833%	51	837	-51.579%
2026-06-30	1.1000	1.2000	1.0300	1.2000	+9.091%	91	804	-61.667%
2026-06-29	1.1100	1.1100	1.0000	1.1000	0.000%	23	784	-58.182%
2026-06-26	1.1700	1.1700	1.1000	1.1000	-11.290%	10	774	-58.182%
2026-06-25	1.4400	1.4400	1.2400	1.2400	-12.676%	19	771	-62.903%
2026-06-24	1.6300	1.6300	1.3500	1.4200	-18.857%	48	761	-67.606%
2026-06-23	2.0400	2.1400	1.6400	1.7500	-13.793%	77	769	-73.714%
2026-06-22	2.3700	2.3700	2.0300	2.0300	-10.573%	21	730	-77.340%
2026-06-18	2.6900	2.6900	2.1800	2.2700	+22.703%	24	718	-79.736%
2026-06-17	2.0000	2.0000	1.8000	1.8500	0.000%	48	718	-75.135%
2026-06-16	2.1700	2.1700	1.8500	1.8500	-3.141%	74	718	-75.135%
2026-06-15	2.1500	2.2800	1.9100	1.9100	0.000%	98	584	-75.916%
2026-06-12	1.8500	2.0600	1.8500	1.9100	-0.521%	56	584	-75.916%
2026-06-11	1.4300	1.9200	1.4100	1.9200	+42.222%	95	584	-76.042%
2026-06-10	1.5500	1.5500	1.3500	1.3500	0.000%	95	521	-65.926%
2026-06-09	1.9200	1.9900	1.3500	1.3500	-30.052%	166	521	-65.926%
2026-06-08	2.1300	2.1300	1.9300	1.9300	+4.324%	37	665	-76.166%
2026-06-05	2.6300	2.6300	1.8500	1.8500	-41.270%	263	668	-75.135%
2026-06-04	3.2000	3.2000	3.0000	3.1500	-10.000%	39	533	-85.397%
2026-06-03	3.9500	4.3000	3.3500	3.5000	-17.647%	178	514	-86.857%
2026-06-02	3.6100	4.3500	3.4800	4.2500	+41.196%	87	454	-89.176%
2026-06-01	3.0000	3.6300	3.0000	3.0100	-10.149%	81	425	-84.718%
2026-05-29	3.4000	3.4000	3.2700	3.3500	-10.428%	39	379	-86.269%
2026-05-28	3.5000	3.8000	3.5000	3.7400	+3.889%	17	353	-87.701%
2026-05-27	3.7500	3.7500	3.4500	3.6000	-2.703%	18	354	-87.222%
2026-05-26	4.0000	4.0000	3.7000	3.7000	+2.778%	30	349	-87.568%
2026-05-22	3.7500	3.8500	3.4400	3.6000	+9.422%	74	348	-87.222%
2026-05-21	2.8500	3.4000	2.8500	3.2900	+11.525%	84	317	-86.018%
2026-05-20	2.7000	3.0000	2.7000	2.9500	+22.917%	27	317	-84.407%
2026-05-19	2.9900	3.0500	2.4000	2.4000	-23.810%	98	254	-80.833%
2026-05-18	3.5500	3.5500	3.1300	3.1500	-15.550%	23	254	-85.397%
2026-05-15	4.0500	4.0500	3.7300	3.7300	-15.227%	39	254	-87.668%
2026-05-14	4.4000	4.5500	4.3000	4.4000	-11.111%	25	176	-89.545%
2026-05-13	4.9000	4.9500	4.7500	4.9500	+2.062%	27	185	-90.707%
2026-05-12	5.6000	5.6000	4.8500	4.8500	-26.292%	25	185	-90.515%
2026-05-11	6.3700	6.7000	6.1500	6.5800	+9.667%	46	185	-93.009%
2026-05-08	6.5000	6.5000	5.5000	6.0000	-22.581%	16	184	-92.333%
2026-05-07	7.9900	8.8000	7.6000	7.7500	+8.089%	53	192	-94.065%
2026-05-06	6.0000	7.1700	6.0000	7.1700	+30.364%	32	196	-93.584%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-10.423%	1	173	-91.636%
2026-05-04	5.9000	6.6000	5.9000	6.1400	+7.719%	28	173	-92.508%
2026-04-30	4.9500	5.7000	4.9500	5.7000	+18.750%	8	174	-91.930%
2026-04-29	4.8500	4.9000	4.8000	4.8000	-9.434%	3	174	-90.417%
2026-04-28	5.4700	5.7500	5.1600	5.3000	-5.526%	16	172	-91.321%
2026-04-27	5.7500	5.9000	5.6100	5.6100	+6.857%	41	172	-91.800%
2026-04-24	6.3500	6.3500	5.2500	5.2500	-17.712%	8	178	-91.238%
2026-04-23	6.3500	6.5700	5.7000	6.3800	-1.846%	84	173	-92.790%
2026-04-22	5.6800	6.6000	5.6800	6.5000	+23.340%	42	180	-92.923%
2026-04-21	5.7600	5.7600	5.2400	5.2700	-6.228%	10	193	-91.271%
2026-04-20	5.4000	5.6200	5.4000	5.6200	+10.196%	2	193	-91.815%
2026-04-17	5.9500	5.9500	5.1000	5.1000	-10.526%	17	193	-90.980%
2026-04-16	5.7300	5.7300	5.4900	5.7000	+6.542%	26	183	-91.930%
2026-04-15	5.3000	5.6500	5.3000	5.3500	+19.955%	65	179	-91.402%
2026-04-14	5.0000	5.3000	4.4600	4.4600	+0.225%	53	166	-89.686%
2026-04-13	4.3600	4.4500	4.3600	4.4500	+5.952%	5	156	-89.663%
2026-04-10	4.5000	4.5000	4.2000	4.2000	-1.176%	2	156	-89.048%
2026-04-09	4.1000	4.2500	3.9000	4.2500	+6.250%	13	156	-89.176%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+13.636%	1	155	-88.500%
2026-04-07	3.7000	3.7000	3.5200	3.5200	-12.000%	3	154	-86.932%
2026-04-06	3.7900	4.0000	3.6900	4.0000	-2.439%	8	155	-88.500%
2026-04-01	4.7200	4.7200	4.1000	4.1000	-9.890%	13	155	-88.780%
2026-03-31	3.9000	4.5500	3.9000	4.5500	+10.169%	6	157	-89.890%
2026-03-27	4.1300	4.1300	4.1300	4.1300	+3.250%	1	151	-88.862%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-9.091%	3	152	-88.500%
2026-03-24	4.0200	4.4000	4.0200	4.4000	+6.024%	3	152	-89.545%
2026-03-23	4.0500	4.1500	4.0500	4.1500	+14.641%	34	153	-88.916%
2026-03-20	3.9500	3.9500	3.6200	3.6200	-12.349%	12	127	-87.293%
2026-03-19	4.0000	4.3000	3.9000	4.1300	-15.714%	54	123	-88.862%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-6.667%	7	109	-90.612%
2026-03-16	5.4900	5.4900	5.2500	5.2500	-4.197%	34	104	-91.238%
2026-03-13	5.9000	5.9000	5.4800	5.4800	-7.119%	28	110	-91.606%
2026-03-12	5.6000	5.9000	5.6000	5.9000	-4.065%	55	83	-92.203%
2026-03-11	6.3000	6.3000	6.1500	6.1500	-2.070%	14	45	-92.520%
2026-03-10	6.7500	6.7500	6.2500	6.2800	+12.143%	16	37	-92.675%
2026-03-06	6.2000	6.2000	5.6000	5.6000	-11.111%	5	28	-91.786%
2026-03-05	7.0300	7.0300	6.3000	6.3000	-18.394%	3	23	-92.698%
2026-03-04	6.8200	7.7200	6.8000	7.7200	+5.753%	13	23	-94.041%
2026-03-03	6.6800	7.3000	6.6800	7.3000	-9.765%	11	29	-93.699%
2026-03-02	7.3500	8.4000	7.3500	8.0900	+5.065%	7	18	-94.314%
2026-02-27	7.7000	7.7000	7.7000	7.7000	+3.356%	1	12	-94.026%
2026-02-24	7.5000	7.5000	7.4500	7.4500	+14.615%	12	11	-93.826%
2026-02-23	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-92.923%