Dark

UUUU20261016C35
UUUU Oct 16 2026 35.00 Call (UUUU261016C00035000)
option OPRA

EOD

Aug 13, 2026

0.0500+25.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	+25.000%	3	3,371	0.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-33.333%	22	3,368	+25.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	+50.000%	3	3,372	-16.667%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	5	3,372	+25.000%
2026-08-04	0.0500	0.0700	0.0400	0.0500	-50.000%	7	3,372	0.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+400.000%	1	3,367	-50.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	20	3,368	+150.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	-25.000%	7	3,349	+66.667%
2026-07-22	0.0300	0.0500	0.0300	0.0400	-20.000%	53	3,342	+25.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+66.667%	7	3,291	0.000%
2026-07-20	0.0500	0.0500	0.0300	0.0300	-25.000%	5	3,284	+66.667%
2026-07-16	0.0400	0.0400	0.0400	0.0400	+33.333%	20	3,279	+25.000%
2026-07-15	0.0400	0.0400	0.0300	0.0300	-57.143%	100	3,262	+66.667%
2026-07-14	0.0500	0.0700	0.0500	0.0700	0.000%	3	3,291	-28.571%
2026-07-13	0.0700	0.0700	0.0700	0.0700	0.000%	3	3,292	-28.571%
2026-07-08	0.0700	0.0700	0.0700	0.0700	+16.667%	2	3,289	-28.571%
2026-07-07	0.0700	0.0700	0.0600	0.0600	-40.000%	25	3,287	-16.667%
2026-07-06	0.1100	0.1100	0.1000	0.1000	-9.091%	4	3,302	-50.000%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-26.667%	10	3,311	-54.545%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+25.000%	8	3,311	-66.667%
2026-06-30	0.1500	0.1500	0.1200	0.1200	-14.286%	66	3,311	-58.333%
2026-06-29	0.1500	0.1500	0.1400	0.1400	-6.667%	3	3,352	-64.286%
2026-06-26	0.1800	0.1800	0.1500	0.1500	-21.053%	37	3,350	-66.667%
2026-06-25	0.2000	0.2100	0.1900	0.1900	-17.391%	77	3,335	-73.684%
2026-06-24	0.3000	0.3000	0.1600	0.2300	-39.474%	16	3,348	-78.261%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-15.556%	5	3,340	-86.842%
2026-06-22	0.5000	0.5000	0.3800	0.4500	-11.765%	57	3,336	-88.889%
2026-06-18	0.4700	0.5100	0.4500	0.5100	+59.375%	1,165	2,605	-90.196%
2026-06-17	0.4000	0.4000	0.3200	0.3200	-34.694%	97	2,605	-84.375%
2026-06-16	0.4200	0.4900	0.4200	0.4900	+6.522%	7	2,605	-89.796%
2026-06-15	0.5500	0.6200	0.4600	0.4600	+6.977%	771	2,196	-89.130%
2026-06-12	0.4000	0.4300	0.4000	0.4300	-4.444%	18	2,196	-88.372%
2026-06-11	0.3300	0.4500	0.3200	0.4500	+87.500%	38	2,196	-88.889%
2026-06-10	0.3600	0.3600	0.2400	0.2400	-31.429%	8	2,182	-79.167%
2026-06-09	0.5000	0.5000	0.2900	0.3500	-22.222%	56	2,180	-85.714%
2026-06-08	0.5000	0.7600	0.4500	0.4500	-6.250%	70	2,201	-88.889%
2026-06-05	0.6000	0.6500	0.4400	0.4800	-43.529%	36	2,262	-89.583%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-19.811%	1	2,241	-94.118%
2026-06-03	0.9300	1.0600	0.9300	1.0600	-17.829%	4	2,241	-95.283%
2026-06-02	0.8000	1.3000	0.8000	1.2900	+57.317%	38	2,242	-96.124%
2026-06-01	0.8100	0.9900	0.8100	0.8200	-8.889%	74	2,241	-93.902%
2026-05-29	0.9300	0.9300	0.8800	0.9000	-10.000%	6	2,250	-94.444%
2026-05-28	0.9100	1.0000	0.8500	1.0000	-4.762%	83	2,249	-95.000%
2026-05-27	0.9500	1.0500	0.9500	1.0500	+5.000%	12	2,265	-95.238%
2026-05-26	1.1000	1.1000	1.0000	1.0000	+1.010%	14	2,265	-95.000%
2026-05-22	0.9500	1.0500	0.9500	0.9900	-4.808%	67	2,266	-94.949%
2026-05-21	0.8300	1.0400	0.8300	1.0400	+36.842%	91	2,269	-95.192%
2026-05-20	0.6500	0.7600	0.6500	0.7600	+15.152%	20	2,269	-93.421%
2026-05-19	0.8000	0.8000	0.6000	0.6600	-22.353%	3,628	2,268	-92.424%
2026-05-18	1.0400	1.0400	0.8500	0.8500	-22.018%	53	2,268	-94.118%
2026-05-15	1.2000	1.3600	1.0900	1.0900	-19.259%	86	2,268	-95.413%
2026-05-14	1.5000	1.5000	1.3000	1.3500	-12.338%	92	2,924	-96.296%
2026-05-13	1.6000	1.6000	1.5400	1.5400	-10.983%	5	2,956	-96.753%
2026-05-12	1.8500	1.8500	1.6400	1.7300	-29.388%	23	2,956	-97.110%
2026-05-11	1.8000	2.5000	1.8000	2.4500	+22.500%	90	2,956	-97.959%
2026-05-08	2.3000	2.5000	1.8700	2.0000	-22.179%	2,550	2,915	-97.500%
2026-05-07	2.5200	3.5000	2.5200	2.5700	+1.181%	220	1,643	-98.054%
2026-05-06	2.0300	2.8500	2.0300	2.5400	+41.899%	169	1,635	-98.031%
2026-05-05	2.0500	2.0500	1.7900	1.7900	-12.683%	34	1,629	-97.207%
2026-05-04	2.3500	2.3500	2.0500	2.0500	-2.844%	4	1,600	-97.561%
2026-05-01	2.0000	2.2700	2.0000	2.1100	+6.566%	106	1,609	-97.630%
2026-04-30	1.7200	1.9800	1.7200	1.9800	+32.886%	6	1,609	-97.475%
2026-04-29	1.7500	1.7500	1.4900	1.4900	-17.222%	125	1,615	-96.644%
2026-04-28	1.8500	1.8500	1.8000	1.8000	-17.808%	3	1,512	-97.222%
2026-04-27	2.2100	2.2100	2.1900	2.1900	+1.389%	5	1,510	-97.717%
2026-04-24	2.1000	2.1600	2.1000	2.1600	+2.370%	2	1,510	-97.685%
2026-04-23	2.3700	2.3700	2.1100	2.1100	-14.228%	17	1,510	-97.630%
2026-04-22	2.1000	2.4600	1.7500	2.4600	+37.430%	30	1,514	-97.967%
2026-04-21	1.9900	1.9900	1.5500	1.7900	-16.744%	37	1,514	-97.207%
2026-04-20	1.8300	2.1500	1.6600	2.1500	+18.785%	1,038	1,523	-97.674%
2026-04-17	1.8100	1.8100	1.8100	1.8100	-7.179%	4	830	-97.238%
2026-04-16	2.1200	2.1200	1.8400	1.9500	-1.015%	43	826	-97.436%
2026-04-15	1.8200	2.1300	1.8200	1.9700	+39.716%	1,871	840	-97.462%
2026-04-14	1.4100	1.5500	1.4000	1.4100	+28.182%	505	1,401	-96.454%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-14.063%	1	1,400	-95.455%
2026-04-09	1.2800	1.2800	1.2800	1.2800	-14.667%	10	1,400	-96.094%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+15.385%	2	1,400	-96.667%
2026-04-06	1.2700	1.3000	1.2700	1.3000	-18.750%	3	1,398	-96.154%
2026-04-01	1.5800	1.6900	1.5700	1.6000	0.000%	1,328	1,397	-96.875%
2026-03-31	1.4500	1.6000	1.4400	1.6000	+8.844%	82	0	-96.875%
2026-03-27	1.4700	1.4700	1.4700	1.4700	-12.500%	1	0	-96.599%
2026-03-25	1.6800	1.6800	1.6800	1.6800	0.000%	1	0	-97.024%