Dark

UUUU20261016C25
UUUU Oct 16 2026 25.00 Call (UUUU261016C00025000)
option OPRA

EOD

Aug 12, 2026

0.1900-5.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1900	0.1900	0.1900	0.1900	-5.000%	1	925	0.000%
2026-08-11	0.2000	0.2000	0.1500	0.2000	+11.111%	168	924	-5.000%
2026-08-10	0.2100	0.2100	0.1800	0.1800	-18.182%	4	1,083	+5.556%
2026-08-07	0.2500	0.2500	0.2200	0.2200	+46.667%	9	1,083	-13.636%
2026-08-06	0.1000	0.1500	0.1000	0.1500	+7.143%	7	1,083	+26.667%
2026-08-05	0.1800	0.1800	0.1400	0.1400	+16.667%	6	1,086	+35.714%
2026-08-03	0.1500	0.1500	0.1200	0.1200	+50.000%	11	1,090	+58.333%
2026-07-28	0.0900	0.0900	0.0800	0.0800	-11.111%	161	1,089	+137.500%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+28.571%	2	929	+111.111%
2026-07-24	0.1000	0.1000	0.0600	0.0700	-56.250%	13	931	+171.429%
2026-07-22	0.1600	0.1700	0.1600	0.1600	-5.882%	37	931	+18.750%
2026-07-21	0.2400	0.2400	0.1700	0.1700	+30.769%	4	931	+11.765%
2026-07-20	0.1900	0.1900	0.1300	0.1300	0.000%	9	927	+46.154%
2026-07-17	0.1700	0.1700	0.1100	0.1300	+8.333%	103	926	+46.154%
2026-07-16	0.1600	0.1700	0.1200	0.1200	-36.842%	43	834	+58.333%
2026-07-15	0.2200	0.2200	0.1900	0.1900	-13.636%	5	818	0.000%
2026-07-14	0.2600	0.2600	0.2200	0.2200	-33.333%	12	814	-13.636%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-5.714%	3	822	-42.424%
2026-07-09	0.3000	0.3500	0.3000	0.3500	+34.615%	67	822	-45.714%
2026-07-08	0.2400	0.3000	0.2400	0.2600	-7.143%	15	768	-26.923%
2026-07-07	0.2500	0.2800	0.2100	0.2800	-24.324%	34	779	-32.143%
2026-07-06	0.3900	0.4000	0.3700	0.3700	-26.000%	17	785	-48.649%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-13.793%	1	776	-62.000%
2026-07-01	0.5800	0.5800	0.5800	0.5800	+11.538%	3	776	-67.241%
2026-06-30	0.4400	0.5200	0.4400	0.5200	-5.455%	20	773	-63.462%
2026-06-29	0.5300	0.5500	0.5100	0.5500	-3.509%	5	781	-65.455%
2026-06-26	0.6000	0.6000	0.5500	0.5700	-16.176%	29	783	-66.667%
2026-06-25	0.7000	0.7000	0.6500	0.6800	-5.556%	15	776	-72.059%
2026-06-24	0.8500	0.8700	0.7200	0.7200	-22.581%	169	782	-73.611%
2026-06-23	1.0900	1.0900	0.9300	0.9300	-19.828%	16	836	-79.570%
2026-06-22	1.2000	1.2000	1.1600	1.1600	-10.769%	4	831	-83.621%
2026-06-18	1.5000	1.5000	1.2400	1.3000	+27.451%	50	845	-85.385%
2026-06-17	1.0000	1.0800	0.9300	1.0200	-8.108%	37	845	-81.373%
2026-06-16	1.1500	1.2000	1.0900	1.1100	-4.310%	17	845	-82.883%
2026-06-15	1.2800	1.2800	1.0100	1.1600	+5.455%	32	815	-83.621%
2026-06-12	1.0800	1.1500	1.0800	1.1000	-0.901%	8	815	-82.727%
2026-06-11	0.8700	1.1400	0.8700	1.1100	+42.308%	46	815	-82.883%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-11.364%	1	785	-75.641%
2026-06-09	1.1800	1.1800	0.8000	0.8800	-26.667%	55	786	-78.409%
2026-06-08	1.1700	1.2600	1.1700	1.2000	+9.091%	45	784	-84.167%
2026-06-05	1.4000	1.4000	1.1000	1.1000	-42.708%	70	808	-82.727%
2026-06-04	1.9200	1.9800	1.8700	1.9200	-10.698%	56	775	-90.104%
2026-06-03	2.9600	2.9600	2.1500	2.1500	-22.101%	22	794	-91.163%
2026-06-02	2.1200	2.9000	2.1200	2.7600	+46.809%	107	772	-93.116%
2026-06-01	2.0000	2.2300	1.8800	1.8800	-8.293%	32	719	-89.894%
2026-05-29	2.1400	2.1500	2.0500	2.0500	-6.818%	8	690	-90.732%
2026-05-28	2.0000	2.2000	1.9800	2.2000	-2.222%	65	685	-91.364%
2026-05-27	2.1700	2.2500	2.1700	2.2500	-6.639%	17	626	-91.556%
2026-05-26	2.2800	2.4500	2.1700	2.4100	+12.093%	17	629	-92.116%
2026-05-22	2.6000	2.6000	2.1500	2.1500	+2.381%	53	642	-91.163%
2026-05-21	1.9500	2.1500	1.9200	2.1000	+20.000%	18	631	-90.952%
2026-05-20	1.7400	1.9000	1.5500	1.7500	+16.667%	36	631	-89.143%
2026-05-19	1.8800	1.8800	1.3600	1.5000	-19.786%	33	599	-87.333%
2026-05-18	2.2700	2.3700	1.8500	1.8700	-24.291%	67	599	-89.840%
2026-05-15	2.5400	2.6500	2.4400	2.4700	-17.114%	26	599	-92.308%
2026-05-14	2.6700	2.9800	2.6700	2.9800	-9.146%	46	593	-93.624%
2026-05-13	3.3100	3.4500	3.2100	3.2800	+3.145%	19	604	-94.207%
2026-05-12	3.8200	4.2000	3.1800	3.1800	-29.333%	9	604	-94.025%
2026-05-11	3.9100	4.7900	3.9000	4.5000	+13.924%	43	604	-95.778%
2026-05-08	5.0100	5.2000	3.8000	3.9500	-20.523%	55	561	-95.190%
2026-05-07	5.5000	6.3000	4.9700	4.9700	-2.549%	122	549	-96.177%
2026-05-06	3.6000	5.1400	3.6000	5.1000	+42.061%	97	524	-96.275%
2026-05-05	4.1000	4.1000	3.5900	3.5900	-7.949%	13	524	-94.708%
2026-05-04	4.6500	4.6500	3.9000	3.9000	-4.177%	19	519	-95.128%
2026-04-30	3.4500	4.0700	3.4500	4.0700	+28.391%	32	523	-95.332%
2026-04-29	3.5700	3.5700	3.0000	3.1700	-13.624%	12	512	-94.006%
2026-04-28	3.9000	3.9000	3.4500	3.6700	-8.250%	25	506	-94.823%
2026-04-27	4.0000	4.2000	3.8600	4.0000	+11.111%	24	496	-95.250%
2026-04-24	4.5000	4.5000	3.6000	3.6000	-16.279%	286	495	-94.722%
2026-04-23	5.1000	5.1000	4.3000	4.3000	-7.923%	17	458	-95.581%
2026-04-22	4.0100	4.7700	3.9000	4.6700	+28.650%	43	449	-95.931%
2026-04-21	3.9000	3.9000	3.4600	3.6300	-8.333%	14	428	-94.766%
2026-04-20	3.8200	3.9600	3.7000	3.9600	+14.121%	13	428	-95.202%
2026-04-17	3.7000	4.0000	3.4700	3.4700	-12.374%	40	416	-94.524%
2026-04-16	4.0900	4.0900	3.8500	3.9600	+4.211%	9	402	-95.202%
2026-04-15	3.9500	4.1000	3.7000	3.8000	+22.581%	57	396	-95.000%
2026-04-14	3.4000	3.5500	2.9700	3.1000	+5.442%	37	356	-93.871%
2026-04-13	2.5500	2.9400	2.5500	2.9400	+1.379%	34	367	-93.537%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+3.571%	2	335	-93.448%
2026-04-09	2.6000	2.8100	2.6000	2.8000	+5.660%	36	335	-93.214%
2026-04-08	3.2500	3.2500	2.6200	2.6500	+12.766%	29	314	-92.830%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-8.560%	1	311	-91.915%
2026-04-06	2.5700	2.5700	2.5700	2.5700	+1.181%	4	311	-92.607%
2026-04-02	2.5400	2.5400	2.5400	2.5400	-30.411%	1	312	-92.520%
2026-04-01	3.6800	3.6800	3.6500	3.6500	+60.793%	2	312	-94.795%
2026-03-30	2.7000	2.8500	2.2700	2.2700	-19.504%	112	310	-91.630%
2026-03-27	2.8200	2.8200	2.8200	2.8200	-4.407%	200	230	-93.262%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-11.940%	5	50	-93.559%
2026-03-25	4.0000	4.0000	3.3500	3.3500	+11.667%	8	50	-94.328%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+1.695%	1	55	-93.667%
2026-03-23	2.9000	2.9500	2.9000	2.9500	+12.167%	2	55	-93.559%
2026-03-20	2.6300	2.6300	2.6300	2.6300	-8.681%	3	56	-92.776%
2026-03-19	2.8800	2.8800	2.8800	2.8800	-25.195%	1	53	-93.403%
2026-03-17	4.1200	4.1200	3.8500	3.8500	-2.532%	12	52	-95.065%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-12.996%	1	46	-95.190%
2026-03-11	4.7000	4.7000	4.4900	4.5400	-5.417%	28	45	-95.815%
2026-03-10	4.7500	5.1000	4.7500	4.8000	+6.904%	3	18	-96.042%
2026-03-06	4.4900	4.4900	4.4900	4.4900	-19.821%	10	16	-95.768%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-1.754%	1	26	-96.607%
2026-03-03	5.7000	5.7000	5.7000	5.7000	-14.157%	10	27	-96.667%
2026-02-25	6.7900	6.7900	6.6400	6.6400	+10.667%	14	27	-97.139%
2026-02-24	5.3400	6.0000	5.3400	6.0000	+15.385%	24	27	-96.833%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-10.345%	2	3	-96.346%
2026-02-20	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-96.724%