Dark

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

EOD

Oct 1, 2026

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,639	0.000%
2026-09-30	0.0100	0.0200	0.0100	0.0200	0.000%	3	1,645	0.000%
2026-09-29	0.0100	0.0200	0.0100	0.0200	+100.000%	6	1,646	0.000%
2026-09-28	0.0100	0.0200	0.0100	0.0100	0.000%	35	1,647	+100.000%
2026-09-25	0.0200	0.0200	0.0100	0.0100	0.000%	16	1,679	+100.000%
2026-09-24	0.0200	0.0200	0.0100	0.0100	0.000%	60	1,690	+100.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	0.000%	7	1,725	+100.000%
2026-09-22	0.0100	0.0200	0.0100	0.0100	-50.000%	24	1,730	+100.000%
2026-09-21	0.0100	0.0400	0.0100	0.0200	0.000%	322	1,747	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	76	1,647	0.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	0.000%	36	1,628	-33.333%
2026-09-16	0.0300	0.0300	0.0300	0.0300	0.000%	58	1,626	-33.333%
2026-09-15	0.0300	0.0300	0.0100	0.0300	0.000%	192	1,609	-33.333%
2026-09-14	0.0400	0.0600	0.0300	0.0300	-57.143%	68	1,618	-33.333%
2026-09-11	0.0800	0.1000	0.0600	0.0700	-30.000%	140	1,608	-71.429%
2026-09-10	0.1600	0.1600	0.1000	0.1000	-56.522%	116	1,604	-80.000%
2026-09-09	0.2000	0.2300	0.1600	0.2300	+4.545%	89	1,614	-91.304%
2026-09-08	0.2400	0.2600	0.2200	0.2200	+22.222%	150	1,621	-90.909%
2026-09-04	0.2200	0.2200	0.1600	0.1800	-10.000%	428	1,574	-88.889%
2026-09-03	0.2000	0.2000	0.1500	0.2000	+11.111%	130	1,574	-90.000%
2026-09-02	0.2500	0.2500	0.1700	0.1800	-25.000%	58	1,608	-88.889%
2026-09-01	0.2500	0.2500	0.2000	0.2400	-14.286%	10	1,599	-91.667%
2026-08-31	0.2800	0.3100	0.2600	0.2800	-6.667%	26	1,593	-92.857%
2026-08-28	0.3800	0.3900	0.3000	0.3000	-50.000%	61	1,572	-93.333%
2026-08-27	0.6000	0.6000	0.5400	0.6000	+3.448%	81	1,594	-96.667%
2026-08-26	0.8000	0.8000	0.5800	0.5800	-13.433%	135	1,553	-96.552%
2026-08-25	0.5000	0.7700	0.5000	0.6700	+48.889%	349	1,515	-97.015%
2026-08-24	0.4500	0.5700	0.4400	0.4500	-21.053%	81	1,304	-95.556%
2026-08-21	0.5700	0.6400	0.5000	0.5700	+90.000%	110	1,251	-96.491%
2026-08-20	0.3300	0.3400	0.2700	0.3000	-34.783%	76	1,179	-93.333%
2026-08-19	0.3900	0.5400	0.3900	0.4600	+39.394%	73	1,189	-95.652%
2026-08-18	0.3400	0.3400	0.3200	0.3300	-29.787%	30	1,182	-93.939%
2026-08-17	0.5600	0.5600	0.4700	0.4700	-31.884%	21	1,184	-95.745%
2026-08-14	0.6300	0.6900	0.6000	0.6900	+50.000%	25	1,172	-97.101%
2026-08-13	0.5000	0.5000	0.4300	0.4600	0.000%	143	1,163	-95.652%
2026-08-12	0.5300	0.5300	0.4600	0.4600	-26.984%	7	1,040	-95.652%
2026-08-11	0.5200	0.6300	0.5200	0.6300	+21.154%	40	1,038	-96.825%
2026-08-10	0.5700	0.5700	0.4700	0.5200	-3.704%	73	1,013	-96.154%
2026-08-07	0.5100	0.6600	0.4100	0.5400	+50.000%	69	1,001	-96.296%
2026-08-06	0.3200	0.3600	0.3200	0.3600	-2.703%	13	971	-94.444%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-15.909%	1	970	-94.595%
2026-08-04	0.4100	0.4500	0.3800	0.4400	+25.714%	51	970	-95.455%
2026-08-03	0.3500	0.3500	0.3500	0.3500	+52.174%	1	974	-94.286%
2026-07-31	0.3000	0.3000	0.1800	0.2300	-8.000%	17	974	-91.304%
2026-07-30	0.2200	0.2500	0.2200	0.2500	+38.889%	56	974	-92.000%
2026-07-29	0.1800	0.2500	0.1600	0.1800	-21.739%	225	970	-88.889%
2026-07-28	0.2600	0.2600	0.2000	0.2300	-8.000%	98	982	-91.304%
2026-07-27	0.2300	0.2500	0.2300	0.2500	0.000%	2	977	-92.000%
2026-07-24	0.3500	0.3500	0.2500	0.2500	-26.471%	3	978	-92.000%
2026-07-23	0.3500	0.3800	0.3400	0.3400	-12.821%	44	980	-94.118%
2026-07-22	0.4200	0.4300	0.3400	0.3900	-2.500%	22	942	-94.872%
2026-07-21	0.3500	0.4000	0.3500	0.4000	+29.032%	40	932	-95.000%
2026-07-20	0.2800	0.3100	0.2800	0.3100	-3.125%	14	941	-93.548%
2026-07-17	0.3000	0.3200	0.2800	0.3200	+3.226%	43	940	-93.750%
2026-07-16	0.3600	0.3700	0.2700	0.3100	-39.216%	113	898	-93.548%
2026-07-15	0.5700	0.5700	0.4400	0.5100	-10.526%	6	820	-96.078%
2026-07-14	0.6000	0.6500	0.5700	0.5700	0.000%	12	819	-96.491%
2026-07-13	0.5700	0.5700	0.5700	0.5700	-18.571%	4	814	-96.491%
2026-07-10	0.7700	0.8400	0.7000	0.7000	-2.778%	30	814	-97.143%
2026-07-09	0.7000	0.7200	0.6900	0.7200	+10.769%	7	807	-97.222%
2026-07-08	0.6300	0.6500	0.5500	0.6500	+6.557%	44	805	-96.923%
2026-07-07	0.7200	0.7200	0.5800	0.6100	-25.610%	126	784	-96.721%
2026-07-06	0.8100	0.9100	0.8100	0.8200	+2.500%	31	809	-97.561%
2026-07-02	1.0500	1.2000	0.8000	0.8000	-15.789%	100	837	-97.500%
2026-07-01	1.1300	1.2200	0.9300	0.9500	-20.833%	51	837	-97.895%
2026-06-30	1.1000	1.2000	1.0300	1.2000	+9.091%	91	804	-98.333%
2026-06-29	1.1100	1.1100	1.0000	1.1000	0.000%	23	784	-98.182%
2026-06-26	1.1700	1.1700	1.1000	1.1000	-11.290%	10	774	-98.182%
2026-06-25	1.4400	1.4400	1.2400	1.2400	-12.676%	19	771	-98.387%
2026-06-24	1.6300	1.6300	1.3500	1.4200	-18.857%	48	761	-98.592%
2026-06-23	2.0400	2.1400	1.6400	1.7500	-13.793%	77	769	-98.857%
2026-06-22	2.3700	2.3700	2.0300	2.0300	-10.573%	21	730	-99.015%
2026-06-18	2.6900	2.6900	2.1800	2.2700	+22.703%	24	718	-99.119%
2026-06-17	2.0000	2.0000	1.8000	1.8500	0.000%	48	718	-98.919%
2026-06-16	2.1700	2.1700	1.8500	1.8500	-3.141%	74	718	-98.919%
2026-06-15	2.1500	2.2800	1.9100	1.9100	0.000%	98	584	-98.953%
2026-06-12	1.8500	2.0600	1.8500	1.9100	-0.521%	56	584	-98.953%
2026-06-11	1.4300	1.9200	1.4100	1.9200	+42.222%	95	584	-98.958%
2026-06-10	1.5500	1.5500	1.3500	1.3500	0.000%	95	521	-98.519%
2026-06-09	1.9200	1.9900	1.3500	1.3500	-30.052%	166	521	-98.519%
2026-06-08	2.1300	2.1300	1.9300	1.9300	+4.324%	37	665	-98.964%
2026-06-05	2.6300	2.6300	1.8500	1.8500	-41.270%	263	668	-98.919%
2026-06-04	3.2000	3.2000	3.0000	3.1500	-10.000%	39	533	-99.365%
2026-06-03	3.9500	4.3000	3.3500	3.5000	-17.647%	178	514	-99.429%
2026-06-02	3.6100	4.3500	3.4800	4.2500	+41.196%	87	454	-99.529%
2026-06-01	3.0000	3.6300	3.0000	3.0100	-10.149%	81	425	-99.336%
2026-05-29	3.4000	3.4000	3.2700	3.3500	-10.428%	39	379	-99.403%
2026-05-28	3.5000	3.8000	3.5000	3.7400	+3.889%	17	353	-99.465%
2026-05-27	3.7500	3.7500	3.4500	3.6000	-2.703%	18	354	-99.444%
2026-05-26	4.0000	4.0000	3.7000	3.7000	+2.778%	30	349	-99.459%
2026-05-22	3.7500	3.8500	3.4400	3.6000	+9.422%	74	348	-99.444%
2026-05-21	2.8500	3.4000	2.8500	3.2900	+11.525%	84	317	-99.392%
2026-05-20	2.7000	3.0000	2.7000	2.9500	+22.917%	27	317	-99.322%
2026-05-19	2.9900	3.0500	2.4000	2.4000	-23.810%	98	254	-99.167%
2026-05-18	3.5500	3.5500	3.1300	3.1500	-15.550%	23	254	-99.365%
2026-05-15	4.0500	4.0500	3.7300	3.7300	-15.227%	39	254	-99.464%
2026-05-14	4.4000	4.5500	4.3000	4.4000	-11.111%	25	176	-99.545%
2026-05-13	4.9000	4.9500	4.7500	4.9500	+2.062%	27	185	-99.596%
2026-05-12	5.6000	5.6000	4.8500	4.8500	-26.292%	25	185	-99.588%
2026-05-11	6.3700	6.7000	6.1500	6.5800	+9.667%	46	185	-99.696%
2026-05-08	6.5000	6.5000	5.5000	6.0000	-22.581%	16	184	-99.667%
2026-05-07	7.9900	8.8000	7.6000	7.7500	+8.089%	53	192	-99.742%
2026-05-06	6.0000	7.1700	6.0000	7.1700	+30.364%	32	196	-99.721%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-10.423%	1	173	-99.636%
2026-05-04	5.9000	6.6000	5.9000	6.1400	+7.719%	28	173	-99.674%
2026-04-30	4.9500	5.7000	4.9500	5.7000	+18.750%	8	174	-99.649%
2026-04-29	4.8500	4.9000	4.8000	4.8000	-9.434%	3	174	-99.583%
2026-04-28	5.4700	5.7500	5.1600	5.3000	-5.526%	16	172	-99.623%
2026-04-27	5.7500	5.9000	5.6100	5.6100	+6.857%	41	172	-99.643%
2026-04-24	6.3500	6.3500	5.2500	5.2500	-17.712%	8	178	-99.619%
2026-04-23	6.3500	6.5700	5.7000	6.3800	-1.846%	84	173	-99.687%
2026-04-22	5.6800	6.6000	5.6800	6.5000	+23.340%	42	180	-99.692%
2026-04-21	5.7600	5.7600	5.2400	5.2700	-6.228%	10	193	-99.620%
2026-04-20	5.4000	5.6200	5.4000	5.6200	+10.196%	2	193	-99.644%
2026-04-17	5.9500	5.9500	5.1000	5.1000	-10.526%	17	193	-99.608%
2026-04-16	5.7300	5.7300	5.4900	5.7000	+6.542%	26	183	-99.649%
2026-04-15	5.3000	5.6500	5.3000	5.3500	+19.955%	65	179	-99.626%
2026-04-14	5.0000	5.3000	4.4600	4.4600	+0.225%	53	166	-99.552%
2026-04-13	4.3600	4.4500	4.3600	4.4500	+5.952%	5	156	-99.551%
2026-04-10	4.5000	4.5000	4.2000	4.2000	-1.176%	2	156	-99.524%
2026-04-09	4.1000	4.2500	3.9000	4.2500	+6.250%	13	156	-99.529%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+13.636%	1	155	-99.500%
2026-04-07	3.7000	3.7000	3.5200	3.5200	-12.000%	3	154	-99.432%
2026-04-06	3.7900	4.0000	3.6900	4.0000	-2.439%	8	155	-99.500%
2026-04-01	4.7200	4.7200	4.1000	4.1000	-9.890%	13	155	-99.512%
2026-03-31	3.9000	4.5500	3.9000	4.5500	+10.169%	6	157	-99.560%
2026-03-27	4.1300	4.1300	4.1300	4.1300	+3.250%	1	151	-99.516%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-9.091%	3	152	-99.500%
2026-03-24	4.0200	4.4000	4.0200	4.4000	+6.024%	3	152	-99.545%
2026-03-23	4.0500	4.1500	4.0500	4.1500	+14.641%	34	153	-99.518%
2026-03-20	3.9500	3.9500	3.6200	3.6200	-12.349%	12	127	-99.448%
2026-03-19	4.0000	4.3000	3.9000	4.1300	-15.714%	54	123	-99.516%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-6.667%	7	109	-99.592%
2026-03-16	5.4900	5.4900	5.2500	5.2500	-4.197%	34	104	-99.619%
2026-03-13	5.9000	5.9000	5.4800	5.4800	-7.119%	28	110	-99.635%
2026-03-12	5.6000	5.9000	5.6000	5.9000	-4.065%	55	83	-99.661%
2026-03-11	6.3000	6.3000	6.1500	6.1500	-2.070%	14	45	-99.675%
2026-03-10	6.7500	6.7500	6.2500	6.2800	+12.143%	16	37	-99.682%
2026-03-06	6.2000	6.2000	5.6000	5.6000	-11.111%	5	28	-99.643%
2026-03-05	7.0300	7.0300	6.3000	6.3000	-18.394%	3	23	-99.683%
2026-03-04	6.8200	7.7200	6.8000	7.7200	+5.753%	13	23	-99.741%
2026-03-03	6.6800	7.3000	6.6800	7.3000	-9.765%	11	29	-99.726%
2026-03-02	7.3500	8.4000	7.3500	8.0900	+5.065%	7	18	-99.753%
2026-02-27	7.7000	7.7000	7.7000	7.7000	+3.356%	1	12	-99.740%
2026-02-24	7.5000	7.5000	7.4500	7.4500	+14.615%	12	11	-99.732%
2026-02-23	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-99.692%