Dark

UUUU20261016C30
UUUU Oct 16 2026 30.00 Call (UUUU261016C00030000)
option OPRA

EOD

Aug 13, 2026

0.07000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,481	0.000%
2026-08-12	0.1400	0.1400	0.0700	0.0700	-12.500%	13	1,479	0.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,467	-12.500%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+83.333%	2	1,466	-36.364%
2026-08-06	0.0500	0.1500	0.0500	0.0600	-25.000%	129	1,468	+16.667%
2026-08-04	0.0900	0.0900	0.0800	0.0800	+60.000%	3	1,460	-12.500%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,460	+40.000%
2026-07-30	0.0400	0.0500	0.0400	0.0500	+25.000%	2	1,461	+40.000%
2026-07-29	0.0700	0.0700	0.0400	0.0400	-20.000%	11	1,460	+75.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	10	1,449	+40.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,439	+16.667%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-37.500%	7	1,438	+40.000%
2026-07-22	0.0900	0.0900	0.0700	0.0800	+14.286%	32	1,431	-12.500%
2026-07-21	0.0500	0.0700	0.0500	0.0700	+16.667%	5	1,416	0.000%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-25.000%	30	1,416	+16.667%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,386	-12.500%
2026-07-15	0.0900	0.0900	0.0800	0.0900	-25.000%	9	1,386	-22.222%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,379	-41.667%
2026-07-13	0.1200	0.1200	0.1000	0.1000	-37.500%	7	1,379	-30.000%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+14.286%	2	1,375	-56.250%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-6.667%	5	1,374	-50.000%
2026-07-07	0.1700	0.1700	0.1500	0.1500	-21.053%	2	1,369	-53.333%
2026-07-06	0.2200	0.2200	0.1900	0.1900	0.000%	2	1,367	-63.158%
2026-07-02	0.2700	0.2800	0.1700	0.1900	-17.391%	45	1,335	-63.158%
2026-07-01	0.3000	0.3100	0.2300	0.2300	-8.000%	37	1,335	-69.565%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,304	-72.000%
2026-06-29	0.3300	0.3300	0.2800	0.2800	-20.000%	8	1,303	-75.000%
2026-06-26	0.3300	0.3500	0.2800	0.3500	+6.061%	197	1,295	-80.000%
2026-06-25	0.4000	0.4000	0.3300	0.3300	-17.500%	3	1,111	-78.788%
2026-06-24	0.5000	0.5000	0.4000	0.4000	-27.273%	15	1,110	-82.500%
2026-06-23	0.6000	0.6500	0.5500	0.5500	-21.429%	18	1,102	-87.273%
2026-06-22	0.7900	0.7900	0.6500	0.7000	-6.667%	6	1,084	-90.000%
2026-06-18	0.7500	0.7500	0.7000	0.7500	+36.364%	5	1,070	-90.667%
2026-06-17	0.5500	0.5900	0.5500	0.5500	-9.836%	5	1,070	-87.273%
2026-06-16	0.6800	0.6800	0.6000	0.6100	-6.154%	7	1,070	-88.525%
2026-06-15	0.7400	0.7800	0.6300	0.6500	-5.797%	10	1,054	-89.231%
2026-06-12	0.6500	0.7000	0.6500	0.6900	+2.985%	13	1,054	-89.855%
2026-06-11	0.5000	0.7000	0.5000	0.6700	+34.000%	19	1,054	-89.552%
2026-06-10	0.5500	0.5500	0.5000	0.5000	-15.254%	4	1,040	-86.000%
2026-06-09	0.7500	0.7500	0.4800	0.5900	-25.316%	37	1,039	-88.136%
2026-06-08	0.8000	0.8300	0.7900	0.7900	+12.857%	24	1,019	-91.139%
2026-06-05	0.9000	0.9000	0.7000	0.7000	-41.667%	69	995	-90.000%
2026-06-04	1.2500	1.2900	1.1900	1.2000	-14.286%	36	978	-94.167%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-24.731%	5	967	-95.000%
2026-06-02	1.8200	2.0000	1.8000	1.8600	+27.397%	146	962	-96.237%
2026-06-01	1.2400	1.4600	1.2000	1.4600	+8.148%	81	957	-95.205%
2026-05-29	1.3500	1.3500	1.2600	1.3500	+8.000%	55	889	-94.815%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-11.972%	4	869	-94.400%
2026-05-27	1.4000	1.4700	1.3700	1.4200	-8.387%	73	865	-95.070%
2026-05-26	1.5500	1.6600	1.5500	1.5500	+6.897%	21	905	-95.484%
2026-05-22	1.4500	1.5000	1.4100	1.4500	+2.837%	5	895	-95.172%
2026-05-21	1.2400	1.4100	1.2400	1.4100	+15.574%	155	893	-95.035%
2026-05-20	1.0000	1.2200	1.0000	1.2200	+22.000%	77	893	-94.262%
2026-05-19	1.2000	1.2000	1.0000	1.0000	-20.000%	4	822	-93.000%
2026-05-18	1.5000	1.5000	1.2100	1.2500	-23.780%	115	822	-94.400%
2026-05-15	1.7200	1.7200	1.5900	1.6400	-14.583%	112	822	-95.732%
2026-05-14	1.9500	2.0000	1.9200	1.9200	-12.329%	59	868	-96.354%
2026-05-13	2.2500	2.2500	2.1900	2.1900	-0.455%	40	870	-96.804%
2026-05-12	2.7000	2.7300	2.0700	2.2000	-35.294%	46	870	-96.818%
2026-05-11	3.0000	3.4000	2.9700	3.4000	+25.926%	22	870	-97.941%
2026-05-08	3.0000	3.0000	2.6000	2.7000	-25.000%	131	871	-97.407%
2026-05-07	3.5200	4.7200	3.5200	3.6000	0.000%	106	872	-98.056%
2026-05-06	3.1500	3.6500	3.1500	3.6000	+45.749%	105	907	-98.056%
2026-05-05	3.0900	3.0900	2.4700	2.4700	-15.986%	35	964	-97.166%
2026-05-04	2.9400	3.2500	2.8500	2.9400	+6.137%	45	952	-97.619%
2026-05-01	2.6600	2.8700	2.6600	2.7700	+0.727%	23	954	-97.473%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+30.952%	1	954	-97.455%
2026-04-29	2.1600	2.2800	2.0300	2.1000	-20.455%	52	953	-96.667%
2026-04-28	2.7800	2.7800	2.3900	2.6400	-8.651%	234	953	-97.348%
2026-04-27	2.6200	2.9000	2.6200	2.8900	+9.057%	645	968	-97.578%
2026-04-24	3.2000	3.2000	2.6500	2.6500	-6.360%	100	739	-97.358%
2026-04-23	3.5200	3.5600	2.8300	2.8300	-12.923%	33	814	-97.527%
2026-04-22	2.7300	3.2500	2.7300	3.2500	+21.723%	19	821	-97.846%
2026-04-21	2.7800	2.9800	2.6700	2.6700	+0.755%	14	809	-97.378%
2026-04-20	2.6200	2.6500	2.6100	2.6500	+10.417%	29	809	-97.358%
2026-04-17	2.9800	3.0000	2.4000	2.4000	-12.727%	204	796	-97.083%
2026-04-16	2.8000	2.9400	2.7300	2.7500	+4.563%	12	860	-97.455%
2026-04-15	2.6500	2.8100	2.6300	2.6300	+31.500%	291	860	-97.338%
2026-04-14	2.3600	2.3600	2.0000	2.0000	+11.732%	66	574	-96.500%
2026-04-09	1.8000	1.8000	1.7900	1.7900	-1.648%	2	514	-96.089%
2026-04-08	1.8200	1.8200	1.8200	1.8200	+9.639%	2	515	-96.154%
2026-04-07	1.8600	1.8600	1.6200	1.6600	-5.143%	10	513	-95.783%
2026-04-06	1.7600	1.7600	1.7500	1.7500	-11.168%	8	518	-96.000%
2026-04-02	1.7100	2.0000	1.7100	1.9700	+1.546%	12	517	-96.447%
2026-04-01	2.3100	2.3100	1.8600	1.9400	-3.960%	25	517	-96.392%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-8.182%	200	516	-96.535%
2026-03-26	2.1500	2.2000	2.1500	2.2000	-15.385%	6	584	-96.818%
2026-03-25	2.7500	2.7500	2.3800	2.6000	+31.313%	10	585	-97.308%
2026-03-24	1.9800	1.9800	1.9800	1.9800	-6.604%	30	577	-96.465%
2026-03-23	2.0200	2.1200	1.9300	2.1200	+20.455%	20	547	-96.698%
2026-03-20	1.7600	1.7600	1.7600	1.7600	-16.588%	3	535	-96.023%
2026-03-19	2.1500	2.1500	2.1100	2.1100	-23.273%	4	532	-96.682%
2026-03-18	2.6500	2.8000	2.6000	2.7500	-9.836%	56	535	-97.455%
2026-03-16	2.8700	3.0600	2.8700	3.0500	+4.096%	416	480	-97.705%
2026-03-13	3.1200	3.1200	2.9300	2.9300	-16.286%	3	69	-97.611%
2026-03-11	3.4000	3.5000	3.4000	3.5000	-6.667%	11	71	-98.000%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+10.947%	1	70	-98.133%
2026-03-09	3.3300	3.3800	3.3300	3.3800	-0.588%	3	70	-97.929%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-8.108%	3	69	-97.941%
2026-03-05	4.3300	4.3300	3.7000	3.7000	-22.105%	31	69	-98.108%
2026-03-04	4.7500	4.7500	4.7500	4.7500	+20.253%	1	46	-98.526%
2026-03-03	4.8500	4.8500	3.9500	3.9500	-15.778%	7	46	-98.228%
2026-03-02	4.6900	4.6900	4.6900	4.6900	+6.834%	3	41	-98.507%
2026-02-27	4.5300	4.5300	4.3900	4.3900	-10.408%	5	41	-98.405%
2026-02-26	4.4500	5.0000	4.4500	4.9000	-2.000%	4	38	-98.571%
2026-02-25	5.3200	5.3200	5.0000	5.0000	-2.913%	6	31	-98.600%
2026-02-24	4.3000	5.1800	4.3000	5.1500	0.000%	32	31	-98.641%