Dark

UUUU20261120C13
UUUU Nov 20 2026 13.00 Call (UUUU261120C00013000)
option OPRA

EOD

Sep 30, 2026

0.5400+5.882%(+0.0300)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5600	0.6600	0.5000	0.5400	+5.882%	310	1,688	0.000%
2026-09-29	0.6000	0.6000	0.4600	0.5100	-5.556%	194	1,510	+5.882%
2026-09-28	0.5500	0.5900	0.5400	0.5400	-25.000%	254	1,422	0.000%
2026-09-25	0.6700	0.7500	0.6400	0.7200	+2.857%	183	1,305	-25.000%
2026-09-24	0.7800	0.7800	0.6400	0.7000	-15.663%	70	1,161	-22.857%
2026-09-23	0.9600	0.9600	0.8100	0.8300	-23.853%	385	1,146	-34.940%
2026-09-22	1.1600	1.1600	1.0000	1.0900	-6.838%	65	1,114	-50.459%
2026-09-21	1.1600	1.3000	1.0800	1.1700	+25.806%	508	1,114	-53.846%
2026-09-18	1.0100	1.0100	0.9200	0.9300	-15.455%	74	765	-41.935%
2026-09-17	1.1500	1.2600	1.1000	1.1000	+14.583%	123	731	-50.909%
2026-09-16	1.0600	1.1000	0.9600	0.9600	-11.927%	34	659	-43.750%
2026-09-15	1.3000	1.3000	1.0700	1.0900	-20.438%	232	647	-50.459%
2026-09-14	1.5500	1.5500	1.3100	1.3700	-19.883%	151	525	-60.584%
2026-09-11	2.0700	2.0700	1.7100	1.7100	-22.273%	12	395	-68.421%
2026-09-10	2.3000	2.3000	2.2000	2.2000	-18.519%	43	387	-75.455%
2026-09-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	425	-80.000%
2026-09-08	2.9300	3.1000	2.9300	3.0000	+11.111%	7	426	-82.000%
2026-09-04	2.6800	2.7000	2.6800	2.7000	+2.273%	5	420	-80.000%
2026-09-01	2.6400	2.6400	2.6400	2.6400	-11.111%	1	420	-79.545%
2026-08-31	2.9700	2.9700	2.9700	2.9700	-13.411%	10	420	-81.818%
2026-08-28	3.4300	3.4300	3.4300	3.4300	-9.974%	10	420	-84.257%
2026-08-27	3.8300	3.8300	3.8100	3.8100	-15.333%	6	430	-85.827%
2026-08-26	4.5000	4.5000	4.5000	4.5000	+10.565%	21	436	-88.000%
2026-08-25	4.0400	4.3500	4.0200	4.0700	+31.290%	48	445	-86.732%
2026-08-24	3.4100	3.4100	3.1000	3.1000	+3.333%	7	405	-82.581%
2026-08-21	3.0000	3.0000	3.0000	3.0000	+16.279%	4	410	-82.000%
2026-08-20	2.8200	2.8200	2.5300	2.5800	-22.985%	305	412	-79.070%
2026-08-19	3.3500	3.3500	3.3500	3.3500	+25.940%	1	134	-83.881%
2026-08-18	2.6600	2.6600	2.6600	2.6600	-26.111%	3	135	-79.699%
2026-08-14	3.7500	3.7500	3.6000	3.6000	+9.091%	21	135	-85.000%
2026-08-12	3.3000	3.3000	3.3000	3.3000	+3.125%	50	136	-83.636%
2026-08-11	3.2000	3.2000	3.2000	3.2000	+6.312%	5	174	-83.125%
2026-08-10	3.1000	3.1500	3.0100	3.0100	-5.938%	31	179	-82.060%
2026-08-07	3.0500	3.2000	2.9000	3.2000	+41.593%	242	196	-83.125%
2026-08-06	2.1300	2.2600	2.1300	2.2600	-0.441%	10	253	-76.106%
2026-08-05	2.5300	2.5300	2.2600	2.2700	-8.468%	35	243	-76.211%
2026-08-04	2.4400	2.5500	2.3000	2.4800	+24.000%	50	248	-78.226%
2026-08-03	1.6700	2.0000	1.6700	2.0000	+18.343%	23	203	-73.000%
2026-07-31	1.6900	1.6900	1.6900	1.6900	+3.049%	1	186	-68.047%
2026-07-30	1.6400	1.6400	1.6400	1.6400	+17.143%	20	185	-67.073%
2026-07-29	1.5000	1.5000	1.4000	1.4000	-10.828%	14	165	-61.429%
2026-07-28	1.7700	1.7700	1.5000	1.5700	-12.778%	43	174	-65.605%
2026-07-27	1.6600	1.8000	1.6600	1.8000	+10.429%	14	181	-70.000%
2026-07-24	1.7500	1.7500	1.6300	1.6300	-18.090%	22	168	-66.871%
2026-07-23	1.9900	1.9900	1.9900	1.9900	-13.478%	1	146	-72.864%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+5.505%	3	145	-76.522%
2026-07-21	2.1900	2.1900	2.1800	2.1800	+12.953%	5	145	-75.229%
2026-07-20	1.7700	1.9300	1.7700	1.9300	+4.324%	4	144	-72.021%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+8.824%	24	147	-70.811%
2026-07-16	1.8600	1.8600	1.7000	1.7000	-38.182%	7	123	-68.235%
2026-07-15	2.7500	2.7500	2.7500	2.7500	0.000%	5	119	-80.364%
2026-07-14	2.7500	2.7500	2.7500	2.7500	+1.852%	4	119	-80.364%
2026-07-13	2.7500	2.7500	2.7000	2.7000	-9.396%	3	115	-80.000%
2026-07-10	3.1000	3.1000	2.9800	2.9800	+2.405%	5	113	-81.879%
2026-07-09	2.9100	2.9100	2.9100	2.9100	+12.355%	10	115	-81.443%
2026-07-08	2.6900	2.6900	2.5900	2.5900	-2.996%	43	105	-79.151%
2026-07-07	2.7700	2.8200	2.6000	2.6700	-26.039%	25	82	-79.775%
2026-07-01	3.7500	3.7500	3.6100	3.6100	-2.432%	20	65	-85.042%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-2.632%	3	51	-85.405%
2026-06-26	3.6300	3.8000	3.6300	3.8000	-16.484%	2	48	-85.789%
2026-06-24	4.5500	4.5500	4.5500	4.5500	-6.186%	5	48	-88.132%
2026-06-17	4.9500	4.9500	4.8500	4.8500	-3.000%	2	38	-88.866%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+11.607%	4	38	-89.200%
2026-06-11	3.9500	4.4800	3.9500	4.4800	-4.681%	13	38	-87.946%
2026-06-08	4.9700	4.9700	4.7000	4.7000	-6.000%	12	25	-88.511%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-42.197%	1	14	-89.200%
2026-05-14	8.6500	8.6500	8.6500	8.6500	-10.825%	1	13	-93.757%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-10.019%	2	13	-94.433%
2026-05-11	10.7800	10.7800	10.7800	10.7800	-20.148%	1	13	-94.991%
2026-05-07	13.4000	13.5000	13.4000	13.5000	+106.107%	3	11	-96.000%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-25.568%	1	11	-91.756%
2026-03-17	9.2000	9.2000	8.8000	8.8000	-1.124%	2	11	-93.864%
2026-03-13	9.0500	9.0500	8.9000	8.9000	-5.319%	2	12	-93.933%
2026-03-12	9.0000	9.4000	9.0000	9.4000	-1.879%	2	12	-94.255%
2026-03-11	9.5800	9.5800	9.5800	9.5800	+4.130%	1	12	-94.363%
2026-03-09	9.2000	9.2000	9.2000	9.2000	+3.371%	1	11	-94.130%
2026-03-06	9.3000	9.3000	8.9000	8.9000	-18.123%	2	10	-93.933%
2026-02-20	10.8700	10.8700	10.8700	10.8700	+5.534%	2	12	-95.032%
2026-02-17	10.0000	10.3000	9.9500	10.3000	-17.600%	21	11	-94.757%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+30.208%	2	5	-95.680%
2026-02-05	9.9000	9.9000	9.6000	9.6000	-12.727%	2	3	-94.375%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-27.152%	1	3	-95.091%
2026-01-28	15.1000	15.1000	15.1000	15.1000	+22.267%	1	2	-96.424%
2026-01-26	12.4000	12.4000	12.3500	12.3500	0.000%	2	1	-95.628%