Dark

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

EOD

Sep 25, 2026

0.0100-75.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,416	0.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,416	-75.000%
2026-09-17	0.0400	0.0400	0.0200	0.0200	-33.333%	8	1,417	-50.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,411	-66.667%
2026-09-15	0.0200	0.0300	0.0200	0.0300	+50.000%	53	1,411	-66.667%
2026-09-14	0.0300	0.0300	0.0200	0.0200	-33.333%	5	1,359	-50.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	193	1,359	-66.667%
2026-09-10	0.0500	0.0500	0.0300	0.0300	-75.000%	144	1,243	-66.667%
2026-09-09	0.0500	0.1200	0.0500	0.1200	+140.000%	20	1,135	-91.667%
2026-09-08	0.0900	0.0900	0.0500	0.0500	0.000%	6	1,132	-80.000%
2026-09-04	0.0400	0.0600	0.0400	0.0500	-16.667%	423	779	-80.000%
2026-09-03	0.0500	0.1200	0.0500	0.0600	-73.913%	5	779	-83.333%
2026-08-26	0.3400	0.3400	0.2300	0.2300	-11.538%	33	779	-95.652%
2026-08-25	0.2300	0.2900	0.2300	0.2600	+44.444%	15	798	-96.154%
2026-08-24	0.2100	0.2300	0.1500	0.1800	-18.182%	52	796	-94.444%
2026-08-21	0.1600	0.2300	0.1600	0.2200	+144.444%	271	799	-95.455%
2026-08-20	0.1700	0.1700	0.0900	0.0900	-40.000%	6	780	-88.889%
2026-08-19	0.1400	0.3000	0.1400	0.1500	+7.143%	25	774	-93.333%
2026-08-18	0.1400	0.1400	0.1000	0.1400	-17.647%	31	758	-92.857%
2026-08-17	0.1600	0.2500	0.1600	0.1700	-43.333%	25	756	-94.118%
2026-08-14	0.2500	0.3000	0.2500	0.3000	+20.000%	31	756	-96.667%
2026-08-13	0.2000	0.2500	0.2000	0.2500	+25.000%	2	737	-96.000%
2026-08-12	0.3400	0.3400	0.2000	0.2000	-23.077%	9	735	-95.000%
2026-08-11	0.2600	0.2600	0.1700	0.2600	0.000%	106	732	-96.154%
2026-08-10	0.1900	0.2700	0.1900	0.2600	+4.000%	8	734	-96.154%
2026-08-07	0.2200	0.5000	0.1900	0.2500	+56.250%	145	739	-96.000%
2026-08-06	0.1700	0.1700	0.0900	0.1600	0.000%	130	791	-93.750%
2026-08-05	0.2200	0.2700	0.1200	0.1600	-27.273%	297	855	-93.750%
2026-08-04	0.1800	0.2300	0.1800	0.2200	+100.000%	224	632	-95.455%
2026-07-30	0.1100	0.1300	0.1100	0.1100	-8.333%	26	583	-90.909%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-33.333%	2	585	-91.667%
2026-07-22	0.1700	0.1800	0.1700	0.1800	+20.000%	3	587	-94.444%
2026-07-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	587	-93.333%
2026-07-20	0.1400	0.1600	0.1400	0.1500	-6.250%	4	588	-93.333%
2026-07-17	0.1300	0.1600	0.1300	0.1600	+14.286%	52	585	-93.750%
2026-07-16	0.1500	0.1500	0.1400	0.1400	-44.000%	85	585	-92.857%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-7.407%	13	656	-96.000%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-34.146%	5	648	-96.296%
2026-07-09	0.3200	0.4100	0.3200	0.4100	-34.921%	5	653	-97.561%
2026-07-02	0.6200	0.6300	0.6200	0.6300	+14.545%	11	644	-98.413%
2026-07-01	0.5900	0.5900	0.5500	0.5500	-11.290%	3	644	-98.182%
2026-06-29	0.6100	0.6200	0.5900	0.6200	-16.216%	53	645	-98.387%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-13.953%	35	607	-98.649%
2026-06-24	0.8600	0.8600	0.8600	0.8600	-25.862%	2	573	-98.837%
2026-06-23	1.1600	1.1600	1.1600	1.1600	-10.078%	1	575	-99.138%
2026-06-22	1.2500	1.3000	1.2500	1.2900	-9.790%	9	576	-99.225%
2026-06-18	1.7300	1.7300	1.4200	1.4300	+38.835%	12	534	-99.301%
2026-06-17	1.2100	1.2100	1.0300	1.0300	-22.556%	68	534	-99.029%
2026-06-16	1.3500	1.3500	1.2900	1.3300	+9.016%	4	534	-99.248%
2026-06-15	1.4300	1.4300	1.2200	1.2200	0.000%	11	283	-99.180%
2026-06-12	1.2200	1.2200	1.2000	1.2200	+17.308%	295	283	-99.180%
2026-06-11	0.9800	1.1500	0.9800	1.0400	+18.182%	5	283	-99.038%
2026-06-10	1.1300	1.1300	0.8800	0.8800	-10.204%	7	281	-98.864%
2026-06-09	1.3400	1.3400	0.9500	0.9800	-33.333%	10	279	-98.980%
2026-06-08	1.4200	1.4700	1.3700	1.4700	+13.077%	6	285	-99.320%
2026-06-05	1.7400	1.7400	1.3000	1.3000	-37.799%	15	289	-99.231%
2026-06-04	2.1500	2.1500	2.0900	2.0900	-27.931%	15	288	-99.522%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-3.654%	3	279	-99.655%
2026-06-02	3.1000	3.1000	3.0100	3.0100	+15.769%	6	279	-99.668%
2026-05-28	2.2400	2.6000	2.2400	2.6000	+1.167%	6	273	-99.615%
2026-05-27	2.5700	2.5700	2.5700	2.5700	-6.545%	2	268	-99.611%
2026-05-26	2.6700	2.7500	2.6700	2.7500	+15.546%	24	266	-99.636%
2026-05-22	2.4100	2.4100	2.3800	2.3800	+5.778%	10	245	-99.580%
2026-05-21	2.0900	2.2500	2.0900	2.2500	+14.796%	4	246	-99.556%
2026-05-20	1.8500	2.0000	1.8500	1.9600	+18.788%	15	246	-99.490%
2026-05-19	2.0700	2.0700	1.6300	1.6500	-28.261%	18	243	-99.394%
2026-05-18	2.4500	2.5200	2.3000	2.3000	-14.815%	8	243	-99.565%
2026-05-15	2.5800	2.7000	2.5800	2.7000	-20.588%	9	243	-99.630%
2026-05-14	3.0500	3.4000	3.0500	3.4000	-2.857%	6	256	-99.706%
2026-05-13	3.7400	3.7400	3.4000	3.5000	-12.500%	24	254	-99.714%
2026-05-12	3.8000	4.0000	3.7400	4.0000	-13.978%	8	254	-99.750%
2026-05-11	4.6600	4.8800	4.6500	4.6500	+0.432%	11	254	-99.785%
2026-05-08	5.2800	5.2800	4.4800	4.6300	-22.185%	61	265	-99.784%
2026-05-07	5.9500	5.9500	5.9500	5.9500	+7.790%	1	254	-99.832%
2026-05-06	4.9800	5.5200	4.7000	5.5200	+38.000%	78	254	-99.819%
2026-05-05	4.1500	4.1500	4.0000	4.0000	-13.978%	4	217	-99.750%
2026-05-04	4.6500	4.6500	4.6500	4.6500	+4.494%	2	216	-99.785%
2026-05-01	4.6000	4.6000	4.4500	4.4500	+9.877%	2	213	-99.775%
2026-04-30	3.9000	4.0500	3.9000	4.0500	+19.118%	12	213	-99.753%
2026-04-29	4.1000	4.1000	3.4000	3.4000	-23.596%	66	213	-99.706%
2026-04-27	4.0500	4.4500	4.0500	4.4500	+4.706%	18	185	-99.775%
2026-04-23	5.7000	5.7000	4.2500	4.2500	-19.811%	5	177	-99.765%
2026-04-22	4.2000	5.3000	4.2000	5.3000	+41.333%	4	176	-99.811%
2026-04-21	3.7000	3.8100	3.7000	3.7500	-13.793%	41	143	-99.733%
2026-04-17	4.1000	4.3500	4.1000	4.3500	+5.327%	13	143	-99.770%
2026-04-16	3.9000	4.2600	3.9000	4.1300	-0.482%	19	131	-99.758%
2026-04-15	3.7000	4.1500	3.7000	4.1500	+30.503%	59	112	-99.759%
2026-04-14	3.4800	3.4800	3.1800	3.1800	+10.417%	6	78	-99.686%
2026-04-13	2.8800	2.8800	2.8800	2.8800	+9.924%	2	72	-99.653%
2026-04-07	2.6300	2.6300	2.6200	2.6200	-6.762%	2	70	-99.618%
2026-04-06	2.7600	2.8100	2.7600	2.8100	-4.746%	3	70	-99.644%
2026-04-02	2.9500	2.9500	2.9500	2.9500	-13.994%	3	68	-99.661%
2026-04-01	3.6000	3.6000	3.4300	3.4300	+10.645%	3	68	-99.708%
2026-03-31	2.8100	3.1000	2.8100	3.1000	0.000%	5	65	-99.677%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-1.587%	1	63	-99.677%
2026-03-27	3.1500	3.1500	3.1500	3.1500	-5.970%	1	63	-99.683%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+13.559%	25	63	-99.701%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-0.673%	1	38	-99.661%
2026-03-20	2.9700	2.9700	2.9700	2.9700	-4.194%	2	37	-99.663%
2026-03-19	3.4000	3.4000	3.1000	3.1000	-35.417%	13	38	-99.677%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1	26	-99.792%
2026-03-05	5.0000	5.5000	5.0000	5.0000	-2.913%	7	27	-99.800%
2026-03-03	5.5000	5.5000	5.1500	5.1500	-26.534%	2	24	-99.806%
2026-03-02	7.0100	7.0100	7.0100	7.0100	+7.680%	1	25	-99.857%
2026-02-27	6.3500	6.5100	6.3500	6.5100	-7.921%	36	25	-99.846%
2026-02-25	6.8300	7.1400	6.8300	7.0700	+28.545%	5	1	-99.859%
2026-02-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-99.818%