Dark

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

EOD

Sep 28, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,389	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,389	0.000%
2026-09-15	0.0300	0.0300	0.0100	0.0300	-25.000%	12	1,389	-33.333%
2026-09-14	0.0400	0.0400	0.0400	0.0400	0.000%	2	1,392	-50.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-63.636%	1	1,392	-50.000%
2026-09-10	0.1000	0.1100	0.0700	0.1100	-21.429%	298	1,393	-81.818%
2026-09-09	0.1400	0.1400	0.1400	0.1400	-6.667%	22	1,482	-85.714%
2026-09-08	0.1500	0.1800	0.1500	0.1500	+7.143%	35	1,482	-86.667%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+7.692%	2	1,464	-85.714%
2026-09-02	0.1500	0.1500	0.1300	0.1300	-7.143%	15	1,464	-84.615%
2026-09-01	0.1300	0.1700	0.1300	0.1400	-36.364%	7	1,456	-85.714%
2026-08-31	0.2200	0.2200	0.2200	0.2200	-55.102%	4	1,459	-90.909%
2026-08-27	0.4900	0.4900	0.4900	0.4900	+4.255%	2	1,463	-95.918%
2026-08-26	0.5500	0.6600	0.4500	0.4700	-18.966%	67	1,462	-95.745%
2026-08-25	0.4100	0.6000	0.4100	0.5800	+70.588%	88	1,469	-96.552%
2026-08-24	0.4200	0.4200	0.3400	0.3400	-19.048%	25	1,460	-94.118%
2026-08-21	0.3300	0.4600	0.3300	0.4200	+100.000%	428	1,468	-95.238%
2026-08-20	0.2900	0.2900	0.2100	0.2100	-34.375%	4	1,054	-90.476%
2026-08-19	0.3300	0.3300	0.3200	0.3200	+10.345%	6	1,057	-93.750%
2026-08-18	0.2900	0.2900	0.2900	0.2900	-35.556%	1	1,057	-93.103%
2026-08-14	0.5100	0.5100	0.4500	0.4500	+12.500%	36	1,058	-95.556%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,029	-95.000%
2026-08-11	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,030	-95.122%
2026-08-10	0.5200	0.5200	0.4000	0.4000	-23.077%	51	1,030	-95.000%
2026-08-07	0.4500	0.5200	0.4500	0.5200	+73.333%	23	980	-96.154%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-16.667%	3	957	-93.333%
2026-08-04	0.3100	0.3600	0.3100	0.3600	+89.474%	9	957	-94.444%
2026-07-31	0.2200	0.2200	0.1900	0.1900	-9.524%	41	960	-89.474%
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	-85.714%
2026-07-28	0.1400	0.1600	0.1400	0.1600	-20.000%	22	997	-87.500%
2026-07-24	0.2200	0.2200	0.2000	0.2000	-37.500%	14	989	-90.000%
2026-07-22	0.3600	0.3600	0.3200	0.3200	+6.667%	2	992	-93.750%
2026-07-21	0.2900	0.3000	0.2900	0.3000	+7.143%	2	992	-93.333%
2026-07-20	0.2500	0.2800	0.2100	0.2800	0.000%	17	992	-92.857%
2026-07-17	0.2300	0.2800	0.2300	0.2800	-3.448%	31	987	-92.857%
2026-07-16	0.2600	0.2900	0.2600	0.2900	-25.641%	6	957	-93.103%
2026-07-15	0.3600	0.3900	0.3600	0.3900	-18.750%	5	957	-94.872%
2026-07-14	0.4900	0.5500	0.4800	0.4800	+6.667%	18	962	-95.833%
2026-07-13	0.4900	0.4900	0.4500	0.4500	-23.729%	2	962	-95.556%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+22.917%	5	963	-96.610%
2026-07-08	0.5300	0.5300	0.4800	0.4800	-9.434%	14	958	-95.833%
2026-07-07	0.5400	0.5400	0.5000	0.5300	-27.397%	76	950	-96.226%
2026-07-06	0.7500	0.7500	0.7300	0.7300	+5.797%	4	939	-97.260%
2026-07-02	0.7300	0.7300	0.6900	0.6900	-17.857%	3	935	-97.101%
2026-07-01	1.0200	1.0200	0.8400	0.8400	-10.638%	7	935	-97.619%
2026-06-30	0.9700	0.9700	0.9400	0.9400	-3.093%	2	933	-97.872%
2026-06-29	1.0500	1.0500	0.9700	0.9700	-3.960%	4	933	-97.938%
2026-06-26	0.9000	1.0100	0.9000	1.0100	-6.481%	5	933	-98.020%
2026-06-25	1.2600	1.2600	1.0800	1.0800	-16.923%	7	933	-98.148%
2026-06-24	1.3700	1.3700	1.1800	1.3000	-31.579%	21	935	-98.462%
2026-06-22	1.8000	1.9000	1.8000	1.9000	0.000%	5	935	-98.947%
2026-06-18	2.3000	2.3000	1.9000	1.9000	+16.564%	10	931	-98.947%
2026-06-17	1.5900	1.6300	1.5900	1.6300	-1.807%	2	931	-98.773%
2026-06-16	1.8600	1.8600	1.6600	1.6600	-4.598%	9	931	-98.795%
2026-06-15	1.8600	2.0800	1.7400	1.7400	+12.987%	5	930	-98.851%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-4.938%	7	930	-98.701%
2026-06-11	1.5100	1.6200	1.5100	1.6200	+32.787%	2	930	-98.765%
2026-06-10	1.3300	1.3300	1.2200	1.2200	-12.857%	34	930	-98.361%
2026-06-09	1.6300	1.6300	1.4000	1.4000	-19.075%	18	930	-98.571%
2026-06-08	1.7400	1.7800	1.7300	1.7300	+0.581%	3	925	-98.844%
2026-06-05	2.1100	2.1100	1.6800	1.7200	-37.455%	178	925	-98.837%
2026-06-04	2.8000	2.8100	2.7500	2.7500	-14.063%	28	888	-99.273%
2026-06-03	3.1500	3.2000	3.1000	3.2000	-19.799%	16	873	-99.375%
2026-06-02	2.7700	4.1000	2.7700	3.9900	+46.691%	33	883	-99.499%
2026-06-01	3.0500	3.3000	2.7200	2.7200	-10.820%	104	894	-99.265%
2026-05-29	2.8000	3.0500	2.8000	3.0500	-8.955%	13	865	-99.344%
2026-05-28	2.9000	3.3500	2.8300	3.3500	+1.515%	34	865	-99.403%
2026-05-27	3.2400	3.3000	3.1300	3.3000	-1.493%	61	847	-99.394%
2026-05-26	3.4300	3.4500	3.3500	3.3500	+0.299%	131	797	-99.403%
2026-05-22	3.3300	3.3400	3.3300	3.3400	+17.193%	2	713	-99.401%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+5.948%	2	714	-99.298%
2026-05-20	2.3900	2.6900	2.3800	2.6900	+22.273%	8	714	-99.257%
2026-05-19	2.8300	2.8300	2.2000	2.2000	-21.429%	23	705	-99.091%
2026-05-18	3.2500	3.2500	2.8000	2.8000	-17.647%	27	705	-99.286%
2026-05-15	3.6000	3.6000	3.4000	3.4000	-20.000%	42	705	-99.412%
2026-05-14	3.9000	4.2500	3.8500	4.2500	-5.556%	60	622	-99.529%
2026-05-13	4.7500	4.7500	4.5000	4.5000	-13.462%	36	667	-99.556%
2026-05-12	4.7500	5.2000	4.7000	5.2000	-11.565%	10	667	-99.615%
2026-05-11	5.2500	5.9900	5.2500	5.8800	+6.909%	8	667	-99.660%
2026-05-08	5.5000	5.5000	5.1500	5.5000	-17.665%	9	657	-99.636%
2026-05-07	7.7000	7.7000	6.6800	6.6800	-3.188%	21	648	-99.701%
2026-05-06	6.7700	6.9000	6.7700	6.9000	+26.143%	20	669	-99.710%
2026-05-05	5.5500	5.5500	5.4700	5.4700	+4.190%	4	654	-99.634%
2026-05-04	6.0100	6.0400	5.2500	5.2500	+3.960%	8	650	-99.619%
2026-05-01	5.4100	5.4100	5.0500	5.0500	-7.169%	2	657	-99.604%
2026-04-30	5.1000	5.4500	5.1000	5.4400	+26.512%	22	657	-99.632%
2026-04-29	4.4500	4.4500	4.3000	4.3000	-14.000%	8	647	-99.535%
2026-04-28	4.8000	5.1500	4.8000	5.0000	-3.475%	4	643	-99.600%
2026-04-27	5.1700	5.4500	5.1700	5.1800	+4.646%	296	641	-99.614%
2026-04-24	5.5400	5.5400	4.9500	4.9500	-13.613%	333	702	-99.596%
2026-04-23	5.7300	5.7300	5.7300	5.7300	-0.693%	100	497	-99.651%
2026-04-22	5.1400	5.7700	5.1400	5.7700	+22.766%	203	397	-99.653%
2026-04-21	5.3700	5.3700	4.7000	4.7000	-6.188%	57	168	-99.574%
2026-04-20	5.1500	5.1500	5.0100	5.0100	+1.212%	3	168	-99.601%
2026-04-17	5.0100	5.0100	4.9500	4.9500	-9.506%	45	167	-99.596%
2026-04-16	5.4700	5.4700	5.4700	5.4700	+5.192%	40	126	-99.634%
2026-04-15	5.0800	5.2000	5.0800	5.2000	+10.638%	11	126	-99.615%
2026-04-14	4.8300	4.8300	4.7000	4.7000	+16.049%	2	116	-99.574%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+2.792%	2	115	-99.506%
2026-04-08	4.0100	4.0100	3.9400	3.9400	+10.986%	42	113	-99.492%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-21.978%	1	71	-99.437%
2026-04-01	4.5500	4.5500	4.5500	4.5500	+16.071%	2	71	-99.560%
2026-03-27	3.9200	3.9200	3.9200	3.9200	-16.239%	1	70	-99.490%
2026-03-25	4.6800	4.6800	4.6800	4.6800	+27.174%	1	70	-99.573%
2026-03-23	3.6800	3.6800	3.6800	3.6800	+11.515%	10	70	-99.457%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-35.922%	30	74	-99.394%
2026-03-16	4.9300	5.1500	4.9300	5.1500	+3.000%	22	44	-99.612%
2026-03-13	5.0900	5.0900	5.0000	5.0000	-10.394%	4	29	-99.600%
2026-03-12	5.5800	5.5800	5.5800	5.5800	-11.146%	1	26	-99.642%
2026-03-03	6.2800	6.2800	6.2800	6.2800	+7.350%	1	26	-99.682%
2026-02-23	5.9500	5.9500	5.8500	5.8500	0.000%	25	25	-99.658%