Dark

UUUU20261016C22
UUUU Oct 16 2026 22.00 Call (UUUU261016C00022000)
option OPRA

EOD

Aug 12, 2026

0.3200-13.514%(-0.0500)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4000	0.4000	0.3200	0.3200	-13.514%	39	433	0.000%
2026-08-10	0.4100	0.4600	0.3700	0.3700	0.000%	11	442	-13.514%
2026-08-07	0.3800	0.4400	0.2900	0.3700	+48.000%	4	442	-13.514%
2026-08-05	0.2900	0.2900	0.2200	0.2500	0.000%	9	440	+28.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+150.000%	1	436	+28.000%
2026-07-29	0.1500	0.1500	0.1000	0.1000	-28.571%	5	436	+220.000%
2026-07-28	0.1500	0.1500	0.0100	0.1400	-6.667%	12	440	+128.571%
2026-07-27	0.1800	0.1900	0.1500	0.1500	-11.765%	25	448	+113.333%
2026-07-24	0.1700	0.2000	0.1700	0.1700	-32.000%	13	450	+88.235%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-7.407%	1	462	+28.000%
2026-07-21	0.2400	0.2700	0.2400	0.2700	+28.571%	31	463	+18.519%
2026-07-20	0.2500	0.2500	0.2100	0.2100	-4.545%	4	455	+52.381%
2026-07-17	0.1800	0.2400	0.1800	0.2200	+22.222%	101	454	+45.455%
2026-07-16	0.2500	0.2500	0.1800	0.1800	-41.935%	7	468	+77.778%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-27.907%	3	473	+3.226%
2026-07-14	0.4500	0.4500	0.4300	0.4300	+4.878%	3	475	-25.581%
2026-07-13	0.3900	0.4100	0.3900	0.4100	-18.000%	20	475	-21.951%
2026-07-10	0.5500	0.5700	0.5000	0.5000	0.000%	9	462	-36.000%
2026-07-09	0.4700	0.5000	0.4000	0.5000	+16.279%	55	457	-36.000%
2026-07-08	0.4400	0.4400	0.4100	0.4300	-2.273%	6	402	-25.581%
2026-07-07	0.4100	0.4800	0.3800	0.4400	-25.424%	79	404	-27.273%
2026-07-06	0.6500	0.8300	0.5900	0.5900	0.000%	26	435	-45.763%
2026-07-02	0.7800	0.8700	0.5900	0.5900	-15.714%	48	430	-45.763%
2026-07-01	0.8600	0.8600	0.7000	0.7000	-4.110%	6	430	-54.286%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-8.750%	1	429	-56.164%
2026-06-29	0.9800	0.9800	0.7900	0.8000	-11.111%	32	429	-60.000%
2026-06-26	0.7300	0.9000	0.7300	0.9000	+9.756%	8	416	-64.444%
2026-06-25	1.0100	1.0100	0.8200	0.8200	-45.333%	17	424	-60.976%
2026-06-23	1.3600	1.6600	1.3600	1.5000	-18.919%	13	433	-78.667%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+5.714%	1	435	-82.703%
2026-06-18	1.9000	2.0000	1.7500	1.7500	+37.795%	115	399	-81.714%
2026-06-17	1.5500	1.6200	1.2700	1.2700	-15.894%	42	399	-74.803%
2026-06-16	1.4800	1.5400	1.4800	1.5100	-8.485%	3	399	-78.808%
2026-06-15	1.9000	1.9000	1.6500	1.6500	+8.553%	5	393	-80.606%
2026-06-12	1.6500	1.6600	1.5200	1.5200	0.000%	12	393	-78.947%
2026-06-11	1.1500	1.5800	1.1500	1.5200	+32.174%	55	393	-78.947%
2026-06-10	1.0800	1.2700	1.0800	1.1500	0.000%	27	405	-72.174%
2026-06-09	1.5500	1.5800	1.1500	1.1500	-31.138%	52	398	-72.174%
2026-06-08	1.6700	1.8000	1.5900	1.6700	+8.442%	24	439	-80.838%
2026-06-05	2.1200	2.1200	1.5000	1.5400	-37.652%	48	420	-79.221%
2026-06-04	2.6500	2.6500	2.4700	2.4700	-13.333%	16	431	-87.045%
2026-06-03	3.4500	3.4500	2.8500	2.8500	-20.833%	25	424	-88.772%
2026-06-02	3.2500	3.6000	3.2500	3.6000	+44.578%	7	414	-91.111%
2026-06-01	2.7100	3.0500	2.1100	2.4900	-17.000%	16	414	-87.149%
2026-05-29	2.8000	3.0000	2.5600	3.0000	-6.250%	141	414	-89.333%
2026-05-28	2.6200	3.2000	2.6000	3.2000	+9.589%	16	485	-90.000%
2026-05-27	3.1500	3.1500	2.7500	2.9200	-7.302%	14	484	-89.041%
2026-05-26	3.2500	3.2500	3.1000	3.1500	+12.500%	20	490	-89.841%
2026-05-22	2.8500	3.0400	2.8000	2.8000	-3.448%	30	489	-88.571%
2026-05-21	2.6800	2.9000	2.5800	2.9000	+26.087%	17	477	-88.966%
2026-05-20	2.2900	2.3400	2.0600	2.3000	+9.524%	18	477	-86.087%
2026-05-19	2.3300	2.3500	2.0000	2.1000	-17.323%	20	468	-84.762%
2026-05-18	3.0500	3.0500	2.3700	2.5400	-16.721%	72	468	-87.402%
2026-05-15	3.2500	3.3500	3.0000	3.0500	-23.750%	110	468	-89.508%
2026-05-14	3.9700	4.0000	3.4500	4.0000	-3.614%	35	479	-92.000%
2026-05-13	4.7000	4.7000	4.1400	4.1500	-8.791%	9	470	-92.289%
2026-05-12	5.0000	5.0000	3.9500	4.5500	-11.650%	62	470	-92.967%
2026-05-11	5.0200	5.9500	4.7900	5.1500	+2.183%	94	470	-93.786%
2026-05-08	5.6600	6.3000	4.7000	5.0400	-16.140%	250	417	-93.651%
2026-05-07	7.0000	7.5000	5.9500	6.0100	-3.221%	46	335	-94.676%
2026-05-06	4.8500	6.3500	4.6600	6.2100	+32.692%	63	331	-94.847%
2026-05-05	5.4700	5.4700	4.4000	4.6800	-5.263%	28	335	-93.162%
2026-05-04	5.3000	5.6900	4.8700	4.9400	-3.516%	37	351	-93.522%
2026-05-01	5.3000	5.4000	4.8000	5.1200	-2.476%	38	336	-93.750%
2026-04-30	4.3700	5.2500	4.3700	5.2500	+32.576%	144	336	-93.905%
2026-04-29	4.5700	4.5700	3.7000	3.9600	-10.204%	102	286	-91.919%
2026-04-28	4.6000	5.1500	4.4100	4.4100	-13.529%	9	290	-92.744%
2026-04-27	5.0000	5.1000	4.7000	5.1000	+13.333%	46	293	-93.725%
2026-04-24	5.4700	5.4700	4.5000	4.5000	-18.182%	88	281	-92.889%
2026-04-23	5.9000	6.5500	5.0000	5.5000	-7.563%	175	287	-94.182%
2026-04-22	5.2200	5.9500	4.8400	5.9500	+29.348%	45	156	-94.622%
2026-04-17	4.7700	4.7700	4.6000	4.6000	-8.911%	7	140	-93.043%
2026-04-16	4.8500	5.0500	4.7500	5.0500	+2.020%	9	134	-93.663%
2026-04-15	4.6200	4.9500	4.6200	4.9500	+32.708%	6	125	-93.535%
2026-04-14	4.1500	4.1500	3.7300	3.7300	+11.343%	30	125	-91.421%
2026-04-13	3.2500	3.3500	3.2500	3.3500	-11.141%	2	96	-90.448%
2026-04-10	3.7700	3.7700	3.7700	3.7700	+9.275%	2	96	-91.512%
2026-04-09	3.5000	3.5000	3.4500	3.4500	+4.545%	2	94	-90.725%
2026-04-08	3.3100	3.3100	3.3000	3.3000	+6.452%	10	93	-90.303%
2026-04-07	3.2500	3.2500	3.1000	3.1000	-16.890%	5	89	-89.677%
2026-04-01	4.2200	4.3200	3.7300	3.7300	-4.359%	10	90	-91.421%
2026-03-31	3.7700	3.9000	3.7700	3.9000	+27.869%	31	86	-91.795%
2026-03-30	3.4000	3.4000	3.0500	3.0500	-12.857%	9	60	-89.508%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-1.408%	21	62	-90.857%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-13.625%	4	61	-90.986%
2026-03-25	4.1100	4.1100	4.1100	4.1100	+6.753%	3	57	-92.214%
2026-03-24	3.5800	3.8500	3.5700	3.8500	+6.944%	10	56	-91.688%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-26.531%	1	52	-91.111%
2026-03-17	4.9500	4.9500	4.9000	4.9000	-13.580%	2	51	-93.469%
2026-03-11	5.6700	5.6700	5.6700	5.6700	-5.500%	17	49	-94.356%
2026-03-10	6.0000	6.0500	5.9500	6.0000	+5.263%	7	49	-94.667%
2026-03-06	5.8500	5.8500	5.7000	5.7000	0.000%	2	47	-94.386%
2026-03-05	6.3700	6.3700	5.7000	5.7000	-19.149%	7	46	-94.386%
2026-03-04	7.0500	7.0500	7.0500	7.0500	+10.849%	1	42	-95.461%
2026-03-03	6.3700	6.3700	6.3600	6.3600	-4.361%	21	41	-94.969%
2026-02-27	6.9500	6.9500	6.6500	6.6500	-12.500%	11	26	-95.188%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+5.263%	12	17	-95.789%
2026-02-24	6.7500	7.2200	6.7400	7.2200	+20.333%	14	17	-95.568%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-10.448%	2	4	-94.667%
2026-02-20	6.7000	6.7000	6.7000	6.7000	+9.477%	1	2	-95.224%
2026-02-19	6.1200	6.1200	6.1200	6.1200	0.000%	1	1	-94.771%