Dark

UUUU20261016C21
UUUU Oct 16 2026 21.00 Call (UUUU261016C00021000)
option OPRA

EOD

Aug 12, 2026

0.4000-2.439%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,029	0.000%
2026-08-11	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,030	-2.439%
2026-08-10	0.5200	0.5200	0.4000	0.4000	-23.077%	51	1,030	0.000%
2026-08-07	0.4500	0.5200	0.4500	0.5200	+73.333%	23	980	-23.077%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-16.667%	3	957	+33.333%
2026-08-04	0.3100	0.3600	0.3100	0.3600	+89.474%	9	957	+11.111%
2026-07-31	0.2200	0.2200	0.1900	0.1900	-9.524%	41	960	+110.526%
2026-07-30	0.1900	0.2100	0.1900	0.2100	+50.000%	2	994	+90.476%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-12.500%	4	995	+185.714%
2026-07-28	0.1400	0.1600	0.1400	0.1600	-20.000%	22	997	+150.000%
2026-07-24	0.2200	0.2200	0.2000	0.2000	-37.500%	14	989	+100.000%
2026-07-22	0.3600	0.3600	0.3200	0.3200	+6.667%	2	992	+25.000%
2026-07-21	0.2900	0.3000	0.2900	0.3000	+7.143%	2	992	+33.333%
2026-07-20	0.2500	0.2800	0.2100	0.2800	0.000%	17	992	+42.857%
2026-07-17	0.2300	0.2800	0.2300	0.2800	-3.448%	31	987	+42.857%
2026-07-16	0.2600	0.2900	0.2600	0.2900	-25.641%	6	957	+37.931%
2026-07-15	0.3600	0.3900	0.3600	0.3900	-18.750%	5	957	+2.564%
2026-07-14	0.4900	0.5500	0.4800	0.4800	+6.667%	18	962	-16.667%
2026-07-13	0.4900	0.4900	0.4500	0.4500	-23.729%	2	962	-11.111%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+22.917%	5	963	-32.203%
2026-07-08	0.5300	0.5300	0.4800	0.4800	-9.434%	14	958	-16.667%
2026-07-07	0.5400	0.5400	0.5000	0.5300	-27.397%	76	950	-24.528%
2026-07-06	0.7500	0.7500	0.7300	0.7300	+5.797%	4	939	-45.205%
2026-07-02	0.7300	0.7300	0.6900	0.6900	-17.857%	3	935	-42.029%
2026-07-01	1.0200	1.0200	0.8400	0.8400	-10.638%	7	935	-52.381%
2026-06-30	0.9700	0.9700	0.9400	0.9400	-3.093%	2	933	-57.447%
2026-06-29	1.0500	1.0500	0.9700	0.9700	-3.960%	4	933	-58.763%
2026-06-26	0.9000	1.0100	0.9000	1.0100	-6.481%	5	933	-60.396%
2026-06-25	1.2600	1.2600	1.0800	1.0800	-16.923%	7	933	-62.963%
2026-06-24	1.3700	1.3700	1.1800	1.3000	-31.579%	21	935	-69.231%
2026-06-22	1.8000	1.9000	1.8000	1.9000	0.000%	5	935	-78.947%
2026-06-18	2.3000	2.3000	1.9000	1.9000	+16.564%	10	931	-78.947%
2026-06-17	1.5900	1.6300	1.5900	1.6300	-1.807%	2	931	-75.460%
2026-06-16	1.8600	1.8600	1.6600	1.6600	-4.598%	9	931	-75.904%
2026-06-15	1.8600	2.0800	1.7400	1.7400	+12.987%	5	930	-77.011%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-4.938%	7	930	-74.026%
2026-06-11	1.5100	1.6200	1.5100	1.6200	+32.787%	2	930	-75.309%
2026-06-10	1.3300	1.3300	1.2200	1.2200	-12.857%	34	930	-67.213%
2026-06-09	1.6300	1.6300	1.4000	1.4000	-19.075%	18	930	-71.429%
2026-06-08	1.7400	1.7800	1.7300	1.7300	+0.581%	3	925	-76.879%
2026-06-05	2.1100	2.1100	1.6800	1.7200	-37.455%	178	925	-76.744%
2026-06-04	2.8000	2.8100	2.7500	2.7500	-14.063%	28	888	-85.455%
2026-06-03	3.1500	3.2000	3.1000	3.2000	-19.799%	16	873	-87.500%
2026-06-02	2.7700	4.1000	2.7700	3.9900	+46.691%	33	883	-89.975%
2026-06-01	3.0500	3.3000	2.7200	2.7200	-10.820%	104	894	-85.294%
2026-05-29	2.8000	3.0500	2.8000	3.0500	-8.955%	13	865	-86.885%
2026-05-28	2.9000	3.3500	2.8300	3.3500	+1.515%	34	865	-88.060%
2026-05-27	3.2400	3.3000	3.1300	3.3000	-1.493%	61	847	-87.879%
2026-05-26	3.4300	3.4500	3.3500	3.3500	+0.299%	131	797	-88.060%
2026-05-22	3.3300	3.3400	3.3300	3.3400	+17.193%	2	713	-88.024%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+5.948%	2	714	-85.965%
2026-05-20	2.3900	2.6900	2.3800	2.6900	+22.273%	8	714	-85.130%
2026-05-19	2.8300	2.8300	2.2000	2.2000	-21.429%	23	705	-81.818%
2026-05-18	3.2500	3.2500	2.8000	2.8000	-17.647%	27	705	-85.714%
2026-05-15	3.6000	3.6000	3.4000	3.4000	-20.000%	42	705	-88.235%
2026-05-14	3.9000	4.2500	3.8500	4.2500	-5.556%	60	622	-90.588%
2026-05-13	4.7500	4.7500	4.5000	4.5000	-13.462%	36	667	-91.111%
2026-05-12	4.7500	5.2000	4.7000	5.2000	-11.565%	10	667	-92.308%
2026-05-11	5.2500	5.9900	5.2500	5.8800	+6.909%	8	667	-93.197%
2026-05-08	5.5000	5.5000	5.1500	5.5000	-17.665%	9	657	-92.727%
2026-05-07	7.7000	7.7000	6.6800	6.6800	-3.188%	21	648	-94.012%
2026-05-06	6.7700	6.9000	6.7700	6.9000	+26.143%	20	669	-94.203%
2026-05-05	5.5500	5.5500	5.4700	5.4700	+4.190%	4	654	-92.687%
2026-05-04	6.0100	6.0400	5.2500	5.2500	+3.960%	8	650	-92.381%
2026-05-01	5.4100	5.4100	5.0500	5.0500	-7.169%	2	657	-92.079%
2026-04-30	5.1000	5.4500	5.1000	5.4400	+26.512%	22	657	-92.647%
2026-04-29	4.4500	4.4500	4.3000	4.3000	-14.000%	8	647	-90.698%
2026-04-28	4.8000	5.1500	4.8000	5.0000	-3.475%	4	643	-92.000%
2026-04-27	5.1700	5.4500	5.1700	5.1800	+4.646%	296	641	-92.278%
2026-04-24	5.5400	5.5400	4.9500	4.9500	-13.613%	333	702	-91.919%
2026-04-23	5.7300	5.7300	5.7300	5.7300	-0.693%	100	497	-93.019%
2026-04-22	5.1400	5.7700	5.1400	5.7700	+22.766%	203	397	-93.068%
2026-04-21	5.3700	5.3700	4.7000	4.7000	-6.188%	57	168	-91.489%
2026-04-20	5.1500	5.1500	5.0100	5.0100	+1.212%	3	168	-92.016%
2026-04-17	5.0100	5.0100	4.9500	4.9500	-9.506%	45	167	-91.919%
2026-04-16	5.4700	5.4700	5.4700	5.4700	+5.192%	40	126	-92.687%
2026-04-15	5.0800	5.2000	5.0800	5.2000	+10.638%	11	126	-92.308%
2026-04-14	4.8300	4.8300	4.7000	4.7000	+16.049%	2	116	-91.489%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+2.792%	2	115	-90.123%
2026-04-08	4.0100	4.0100	3.9400	3.9400	+10.986%	42	113	-89.848%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-21.978%	1	71	-88.732%
2026-04-01	4.5500	4.5500	4.5500	4.5500	+16.071%	2	71	-91.209%
2026-03-27	3.9200	3.9200	3.9200	3.9200	-16.239%	1	70	-89.796%
2026-03-25	4.6800	4.6800	4.6800	4.6800	+27.174%	1	70	-91.453%
2026-03-23	3.6800	3.6800	3.6800	3.6800	+11.515%	10	70	-89.130%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-35.922%	30	74	-87.879%
2026-03-16	4.9300	5.1500	4.9300	5.1500	+3.000%	22	44	-92.233%
2026-03-13	5.0900	5.0900	5.0000	5.0000	-10.394%	4	29	-92.000%
2026-03-12	5.5800	5.5800	5.5800	5.5800	-11.146%	1	26	-92.832%
2026-03-03	6.2800	6.2800	6.2800	6.2800	+7.350%	1	26	-93.631%
2026-02-23	5.9500	5.9500	5.8500	5.8500	0.000%	25	25	-93.162%