Dark

UUUU20261016C24
UUUU Oct 16 2026 24.00 Call (UUUU261016C00024000)
option OPRA

EOD

Aug 13, 2026

0.2500+25.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2500	0.2000	0.2500	+25.000%	2	737	0.000%
2026-08-12	0.3400	0.3400	0.2000	0.2000	-23.077%	9	735	+25.000%
2026-08-11	0.2600	0.2600	0.1700	0.2600	0.000%	106	732	-3.846%
2026-08-10	0.1900	0.2700	0.1900	0.2600	+4.000%	8	734	-3.846%
2026-08-07	0.2200	0.5000	0.1900	0.2500	+56.250%	145	739	0.000%
2026-08-06	0.1700	0.1700	0.0900	0.1600	0.000%	130	791	+56.250%
2026-08-05	0.2200	0.2700	0.1200	0.1600	-27.273%	297	855	+56.250%
2026-08-04	0.1800	0.2300	0.1800	0.2200	+100.000%	224	632	+13.636%
2026-07-30	0.1100	0.1300	0.1100	0.1100	-8.333%	26	583	+127.273%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-33.333%	2	585	+108.333%
2026-07-22	0.1700	0.1800	0.1700	0.1800	+20.000%	3	587	+38.889%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	587	+66.667%
2026-07-20	0.1400	0.1600	0.1400	0.1500	-6.250%	4	588	+66.667%
2026-07-17	0.1300	0.1600	0.1300	0.1600	+14.286%	52	585	+56.250%
2026-07-16	0.1500	0.1500	0.1400	0.1400	-44.000%	85	585	+78.571%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-7.407%	13	656	0.000%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-34.146%	5	648	-7.407%
2026-07-09	0.3200	0.4100	0.3200	0.4100	-34.921%	5	653	-39.024%
2026-07-02	0.6200	0.6300	0.6200	0.6300	+14.545%	11	644	-60.317%
2026-07-01	0.5900	0.5900	0.5500	0.5500	-11.290%	3	644	-54.545%
2026-06-29	0.6100	0.6200	0.5900	0.6200	-16.216%	53	645	-59.677%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-13.953%	35	607	-66.216%
2026-06-24	0.8600	0.8600	0.8600	0.8600	-25.862%	2	573	-70.930%
2026-06-23	1.1600	1.1600	1.1600	1.1600	-10.078%	1	575	-78.448%
2026-06-22	1.2500	1.3000	1.2500	1.2900	-9.790%	9	576	-80.620%
2026-06-18	1.7300	1.7300	1.4200	1.4300	+38.835%	12	534	-82.517%
2026-06-17	1.2100	1.2100	1.0300	1.0300	-22.556%	68	534	-75.728%
2026-06-16	1.3500	1.3500	1.2900	1.3300	+9.016%	4	534	-81.203%
2026-06-15	1.4300	1.4300	1.2200	1.2200	0.000%	11	283	-79.508%
2026-06-12	1.2200	1.2200	1.2000	1.2200	+17.308%	295	283	-79.508%
2026-06-11	0.9800	1.1500	0.9800	1.0400	+18.182%	5	283	-75.962%
2026-06-10	1.1300	1.1300	0.8800	0.8800	-10.204%	7	281	-71.591%
2026-06-09	1.3400	1.3400	0.9500	0.9800	-33.333%	10	279	-74.490%
2026-06-08	1.4200	1.4700	1.3700	1.4700	+13.077%	6	285	-82.993%
2026-06-05	1.7400	1.7400	1.3000	1.3000	-37.799%	15	289	-80.769%
2026-06-04	2.1500	2.1500	2.0900	2.0900	-27.931%	15	288	-88.038%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-3.654%	3	279	-91.379%
2026-06-02	3.1000	3.1000	3.0100	3.0100	+15.769%	6	279	-91.694%
2026-05-28	2.2400	2.6000	2.2400	2.6000	+1.167%	6	273	-90.385%
2026-05-27	2.5700	2.5700	2.5700	2.5700	-6.545%	2	268	-90.272%
2026-05-26	2.6700	2.7500	2.6700	2.7500	+15.546%	24	266	-90.909%
2026-05-22	2.4100	2.4100	2.3800	2.3800	+5.778%	10	245	-89.496%
2026-05-21	2.0900	2.2500	2.0900	2.2500	+14.796%	4	246	-88.889%
2026-05-20	1.8500	2.0000	1.8500	1.9600	+18.788%	15	246	-87.245%
2026-05-19	2.0700	2.0700	1.6300	1.6500	-28.261%	18	243	-84.848%
2026-05-18	2.4500	2.5200	2.3000	2.3000	-14.815%	8	243	-89.130%
2026-05-15	2.5800	2.7000	2.5800	2.7000	-20.588%	9	243	-90.741%
2026-05-14	3.0500	3.4000	3.0500	3.4000	-2.857%	6	256	-92.647%
2026-05-13	3.7400	3.7400	3.4000	3.5000	-12.500%	24	254	-92.857%
2026-05-12	3.8000	4.0000	3.7400	4.0000	-13.978%	8	254	-93.750%
2026-05-11	4.6600	4.8800	4.6500	4.6500	+0.432%	11	254	-94.624%
2026-05-08	5.2800	5.2800	4.4800	4.6300	-22.185%	61	265	-94.600%
2026-05-07	5.9500	5.9500	5.9500	5.9500	+7.790%	1	254	-95.798%
2026-05-06	4.9800	5.5200	4.7000	5.5200	+38.000%	78	254	-95.471%
2026-05-05	4.1500	4.1500	4.0000	4.0000	-13.978%	4	217	-93.750%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+4.494%	2	216	-94.624%
2026-05-01	4.6000	4.6000	4.4500	4.4500	+9.877%	2	213	-94.382%
2026-04-30	3.9000	4.0500	3.9000	4.0500	+19.118%	12	213	-93.827%
2026-04-29	4.1000	4.1000	3.4000	3.4000	-23.596%	66	213	-92.647%
2026-04-27	4.0500	4.4500	4.0500	4.4500	+4.706%	18	185	-94.382%
2026-04-23	5.7000	5.7000	4.2500	4.2500	-19.811%	5	177	-94.118%
2026-04-22	4.2000	5.3000	4.2000	5.3000	+41.333%	4	176	-95.283%
2026-04-21	3.7000	3.8100	3.7000	3.7500	-13.793%	41	143	-93.333%
2026-04-17	4.1000	4.3500	4.1000	4.3500	+5.327%	13	143	-94.253%
2026-04-16	3.9000	4.2600	3.9000	4.1300	-0.482%	19	131	-93.947%
2026-04-15	3.7000	4.1500	3.7000	4.1500	+30.503%	59	112	-93.976%
2026-04-14	3.4800	3.4800	3.1800	3.1800	+10.417%	6	78	-92.138%
2026-04-13	2.8800	2.8800	2.8800	2.8800	+9.924%	2	72	-91.319%
2026-04-07	2.6300	2.6300	2.6200	2.6200	-6.762%	2	70	-90.458%
2026-04-06	2.7600	2.8100	2.7600	2.8100	-4.746%	3	70	-91.103%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-13.994%	3	68	-91.525%
2026-04-01	3.6000	3.6000	3.4300	3.4300	+10.645%	3	68	-92.711%
2026-03-31	2.8100	3.1000	2.8100	3.1000	0.000%	5	65	-91.935%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-1.587%	1	63	-91.935%
2026-03-27	3.1500	3.1500	3.1500	3.1500	-5.970%	1	63	-92.063%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+13.559%	25	63	-92.537%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-0.673%	1	38	-91.525%
2026-03-20	2.9700	2.9700	2.9700	2.9700	-4.194%	2	37	-91.582%
2026-03-19	3.4000	3.4000	3.1000	3.1000	-35.417%	13	38	-91.935%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1	26	-94.792%
2026-03-05	5.0000	5.5000	5.0000	5.0000	-2.913%	7	27	-95.000%
2026-03-03	5.5000	5.5000	5.1500	5.1500	-26.534%	2	24	-95.146%
2026-03-02	7.0100	7.0100	7.0100	7.0100	+7.680%	1	25	-96.434%
2026-02-27	6.3500	6.5100	6.3500	6.5100	-7.921%	36	25	-96.160%
2026-02-25	6.8300	7.1400	6.8300	7.0700	+28.545%	5	1	-96.464%
2026-02-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-95.455%