Dark

UUUU20261016C23
UUUU Oct 16 2026 23.00 Call (UUUU261016C00023000)
option OPRA

EOD

Sep 29, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,342	0.000%
2026-09-15	0.0300	0.0300	0.0200	0.0200	-66.667%	2	1,342	-50.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	+200.000%	16	1,344	-83.333%
2026-09-11	0.0200	0.0200	0.0200	0.0200	0.000%	30	1,344	-50.000%
2026-09-10	0.0400	0.0600	0.0200	0.0200	-77.778%	66	1,344	-50.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	+80.000%	10	1,345	-88.889%
2026-09-03	0.0900	0.0900	0.0500	0.0500	-28.571%	5	1,345	-80.000%
2026-09-02	0.0700	0.0700	0.0700	0.0700	0.000%	100	1,348	-85.714%
2026-09-01	0.1000	0.1000	0.0700	0.0700	-36.364%	206	1,439	-85.714%
2026-08-31	0.1000	0.1300	0.1000	0.1100	-45.000%	5	1,642	-90.909%
2026-08-28	0.2500	0.2500	0.2000	0.2000	-33.333%	3	1,645	-95.000%
2026-08-26	0.4500	0.4500	0.2700	0.3000	0.000%	79	1,647	-96.667%
2026-08-25	0.1800	0.3600	0.1800	0.3000	+42.857%	6	1,651	-96.667%
2026-08-24	0.2400	0.2400	0.2100	0.2100	-19.231%	16	1,647	-95.238%
2026-08-21	0.2600	0.2600	0.2600	0.2600	+116.667%	12	1,659	-96.154%
2026-08-20	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,660	-91.667%
2026-08-17	0.2200	0.2200	0.1000	0.1000	-66.667%	2	1,660	-90.000%
2026-08-14	0.2600	0.3000	0.2600	0.3000	+20.000%	11	1,660	-96.667%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-19.355%	10	1,649	-96.000%
2026-08-11	0.3100	0.3100	0.3100	0.3100	+14.815%	5	1,659	-96.774%
2026-08-07	0.2700	0.3000	0.2700	0.2700	+12.500%	17	1,657	-96.296%
2026-08-06	0.1500	0.2400	0.1500	0.2400	-4.000%	2	1,651	-95.833%
2026-08-05	0.2500	0.2500	0.2500	0.2500	+38.889%	1	1,651	-96.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+5.882%	14	1,651	-94.444%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+41.667%	4	1,651	-94.118%
2026-07-28	0.1300	0.1300	0.1200	0.1200	-14.286%	7	1,655	-91.667%
2026-07-27	0.2000	0.2000	0.1400	0.1400	0.000%	21	1,648	-92.857%
2026-07-24	0.1400	0.1600	0.1400	0.1400	-30.000%	111	1,648	-92.857%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-13.043%	2	1,649	-95.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+27.778%	2	1,649	-95.652%
2026-07-20	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,649	-94.444%
2026-07-17	0.1400	0.1800	0.1400	0.1800	-10.000%	2,772	1,647	-94.444%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-47.368%	5	3,773	-95.000%
2026-07-14	0.3500	0.3800	0.3500	0.3800	+15.152%	6	3,773	-97.368%
2026-07-13	0.3300	0.3300	0.3300	0.3300	-17.500%	593	3,773	-96.970%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-4.762%	2	3,533	-97.500%
2026-07-09	0.4000	0.4500	0.4000	0.4200	+20.000%	5	3,533	-97.619%
2026-07-08	0.4200	0.4200	0.3200	0.3500	+9.375%	10	3,534	-97.143%
2026-07-07	0.3800	0.3800	0.3200	0.3200	-34.694%	2	3,534	-96.875%
2026-07-06	0.5800	0.5800	0.4900	0.4900	-2.000%	165	3,535	-97.959%
2026-07-02	0.5500	0.5500	0.4900	0.5000	-23.077%	43	3,453	-98.000%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-1.515%	1	3,453	-98.462%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-5.714%	3	3,453	-98.485%
2026-06-29	0.6400	0.7000	0.6200	0.7000	-2.778%	69	3,450	-98.571%
2026-06-26	0.7800	0.7800	0.7100	0.7200	+2.857%	89	3,481	-98.611%
2026-06-25	0.9200	0.9200	0.7000	0.7000	-26.316%	2	3,393	-98.571%
2026-06-24	0.9700	0.9700	0.9500	0.9500	-29.630%	3	3,392	-98.947%
2026-06-23	1.5000	1.5000	1.3500	1.3500	-10.000%	4	3,394	-99.259%
2026-06-22	1.6800	1.6800	1.5000	1.5000	-6.250%	22	3,392	-99.333%
2026-06-18	1.7000	1.8300	1.4400	1.6000	+18.519%	2,807	779	-99.375%
2026-06-16	1.4500	1.4500	1.3200	1.3500	-12.903%	15	779	-99.259%
2026-06-15	1.5800	1.5800	1.5500	1.5500	+20.155%	4	770	-99.355%
2026-06-11	1.1200	1.2900	1.1100	1.2900	+32.990%	34	770	-99.225%
2026-06-10	1.1000	1.1000	0.9700	0.9700	-1.020%	50	743	-98.969%
2026-06-09	1.1200	1.1200	0.9800	0.9800	-33.333%	36	696	-98.980%
2026-06-08	1.3700	1.6500	1.2900	1.4700	+8.889%	31	661	-99.320%
2026-06-05	1.7200	1.7200	1.3500	1.3500	-39.189%	139	650	-99.259%
2026-06-04	2.3800	2.4400	2.2200	2.2200	-16.226%	12	612	-99.550%
2026-06-03	3.2000	3.2000	2.5800	2.6500	-19.207%	24	607	-99.623%
2026-06-02	2.6800	3.4000	2.6800	3.2800	+44.493%	22	605	-99.695%
2026-06-01	2.2000	2.6000	2.0100	2.2700	-7.347%	14	608	-99.559%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-9.259%	11	607	-99.592%
2026-05-28	2.3600	2.8800	2.3600	2.7000	+4.651%	3	607	-99.630%
2026-05-27	2.8800	2.8800	2.5800	2.5800	-9.474%	52	608	-99.612%
2026-05-26	2.8400	2.9700	2.8400	2.8500	+6.742%	61	582	-99.649%
2026-05-22	2.6900	2.6900	2.6700	2.6700	+2.299%	4	552	-99.625%
2026-05-21	2.3200	2.6100	2.3200	2.6100	+19.725%	11	552	-99.617%
2026-05-20	1.9600	2.1800	1.9600	2.1800	+21.111%	2	552	-99.541%
2026-05-19	2.1000	2.1000	1.8000	1.8000	-22.414%	10	539	-99.444%
2026-05-18	2.5000	2.5000	2.3200	2.3200	-21.886%	4	539	-99.569%
2026-05-15	2.8900	3.0000	2.8900	2.9700	-7.188%	7	539	-99.663%
2026-05-14	3.5000	3.5000	3.2000	3.2000	-16.883%	3	527	-99.688%
2026-05-13	3.8600	3.8600	3.8500	3.8500	+2.667%	13	524	-99.740%
2026-05-12	4.0000	4.0000	3.7500	3.7500	-32.432%	4	524	-99.733%
2026-05-11	4.8500	5.5500	4.8500	5.5500	+10.119%	116	524	-99.820%
2026-05-08	5.1000	5.2500	4.4500	5.0400	-14.576%	24	484	-99.802%
2026-05-07	6.0500	6.0500	5.9000	5.9000	0.000%	12	478	-99.831%
2026-05-06	4.4000	5.9000	4.4000	5.9000	+31.991%	144	484	-99.831%
2026-05-05	4.8500	4.8500	4.4700	4.4700	-1.325%	11	427	-99.776%
2026-05-04	5.1000	5.1000	4.5300	4.5300	-0.440%	4	431	-99.779%
2026-05-01	4.7000	4.7000	4.5500	4.5500	-6.186%	4	433	-99.780%
2026-04-30	4.0000	4.8500	4.0000	4.8500	+31.081%	9	433	-99.794%
2026-04-29	3.7100	3.7100	3.6000	3.7000	-16.854%	17	433	-99.730%
2026-04-27	4.4500	4.4500	4.4500	4.4500	+5.952%	1	432	-99.775%
2026-04-24	4.8500	4.8500	4.2000	4.2000	-17.647%	19	432	-99.762%
2026-04-23	6.0000	6.0000	4.6000	5.1000	-8.929%	355	431	-99.804%
2026-04-22	4.6700	5.6000	4.5000	5.6000	+36.585%	32	189	-99.821%
2026-04-21	4.8500	4.8500	4.1000	4.1000	-11.063%	14	168	-99.756%
2026-04-20	4.2000	4.6100	4.2000	4.6100	+10.287%	2	168	-99.783%
2026-04-17	4.4500	4.4900	4.1800	4.1800	-6.067%	8	167	-99.761%
2026-04-16	4.4500	4.7000	4.2300	4.4500	+3.009%	103	164	-99.775%
2026-04-15	4.0000	4.5600	4.0000	4.3200	+7.463%	22	88	-99.769%
2026-04-14	4.0200	4.0200	4.0200	4.0200	+18.935%	10	82	-99.751%
2026-04-10	3.4000	3.5000	3.3800	3.3800	+12.292%	4	72	-99.704%
2026-03-31	3.0100	3.0100	3.0100	3.0100	+13.585%	1	71	-99.668%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-32.051%	1	70	-99.623%
2026-03-25	3.9000	3.9000	3.9000	3.9000	+17.117%	25	70	-99.744%
2026-03-20	3.3300	3.3300	3.3300	3.3300	+0.909%	1	45	-99.700%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-19.512%	60	45	-99.697%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-4.651%	2	68	-99.756%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-7.328%	2	67	-99.767%
2026-03-09	4.6400	4.6400	4.6400	4.6400	-28.725%	1	66	-99.784%
2026-03-04	5.7800	6.5100	5.7800	6.5100	-7.000%	3	65	-99.846%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+8.025%	2	65	-99.857%
2026-02-27	6.4800	6.4800	6.4800	6.4800	-6.087%	3	63	-99.846%
2026-02-24	6.4200	6.9000	6.3900	6.9000	0.000%	60	60	-99.855%