Dark

UUUU20261120C15
UUUU Nov 20 2026 15.00 Call (UUUU261120C00015000)
option OPRA

EOD

Oct 1, 2026

0.1800-28.000%(-0.0700)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2200	0.1700	0.1800	-28.000%	77	1,491	0.000%
2026-09-30	0.2800	0.3200	0.2400	0.2500	+13.636%	106	1,486	-28.000%
2026-09-29	0.2500	0.2500	0.2200	0.2200	-8.333%	24	1,420	-18.182%
2026-09-28	0.2500	0.2700	0.2300	0.2400	-27.273%	129	1,399	-25.000%
2026-09-25	0.3000	0.3400	0.2900	0.3300	0.000%	102	1,402	-45.455%
2026-09-24	0.3700	0.3700	0.3100	0.3300	-17.500%	112	1,407	-45.455%
2026-09-23	0.5000	0.5000	0.4000	0.4000	-24.528%	175	1,408	-55.000%
2026-09-22	0.6200	0.6200	0.5100	0.5300	-10.169%	118	1,399	-66.038%
2026-09-21	0.5800	0.6300	0.5300	0.5900	+34.091%	214	1,337	-69.492%
2026-09-18	0.4900	0.5000	0.4400	0.4400	-25.424%	30	1,287	-59.091%
2026-09-17	0.5800	0.6700	0.5700	0.5900	+15.686%	77	1,286	-69.492%
2026-09-16	0.5800	0.5900	0.5000	0.5100	-13.559%	14	1,277	-64.706%
2026-09-15	0.7800	0.7800	0.5500	0.5900	-20.270%	165	1,271	-69.492%
2026-09-14	0.7600	0.8000	0.6800	0.7400	-26.000%	171	1,176	-75.676%
2026-09-11	1.2500	1.2500	1.0000	1.0000	-25.373%	100	1,063	-82.000%
2026-09-10	1.4900	1.5100	1.3400	1.3400	-28.342%	34	1,045	-86.567%
2026-09-09	1.7800	1.9600	1.6200	1.8700	+1.081%	25	1,028	-90.374%
2026-09-08	1.8000	2.1700	1.8000	1.8500	+7.558%	58	1,015	-90.270%
2026-09-04	1.8000	1.8800	1.7200	1.7200	-1.149%	21	989	-89.535%
2026-09-03	1.9700	2.1300	1.5400	1.7400	+7.407%	279	989	-89.655%
2026-09-02	1.7100	1.8800	1.6100	1.6200	-3.571%	271	1,030	-88.889%
2026-09-01	1.7000	1.7900	1.6800	1.6800	-18.841%	83	842	-89.286%
2026-08-31	2.0600	2.0700	1.9300	2.0700	+1.970%	67	793	-91.304%
2026-08-28	2.7500	2.7500	2.0000	2.0300	-25.641%	80	733	-91.133%
2026-08-27	2.6500	2.7300	2.6500	2.7300	-2.847%	6	684	-93.407%
2026-08-26	3.0700	3.0700	2.7000	2.8100	-4.746%	32	688	-93.594%
2026-08-25	2.7000	3.1000	2.7000	2.9500	+28.261%	94	682	-93.898%
2026-08-24	2.4600	2.6000	2.2500	2.3000	-9.449%	90	734	-92.174%
2026-08-21	2.1600	2.7100	2.1000	2.5400	+52.096%	51	693	-92.913%
2026-08-20	1.9600	1.9600	1.6300	1.6700	-22.326%	41	674	-89.222%
2026-08-19	2.1100	2.1900	2.0900	2.1500	-0.463%	15	635	-91.628%
2026-08-18	2.1600	2.1600	2.1600	2.1600	-11.111%	3	623	-91.667%
2026-08-17	2.4200	2.4300	2.3000	2.4300	-2.800%	49	621	-92.593%
2026-08-14	2.6700	2.6700	2.5000	2.5000	+15.741%	11	619	-92.800%
2026-08-13	2.3000	2.3000	2.1600	2.1600	-6.897%	5	617	-91.667%
2026-08-12	2.6000	2.6000	2.3100	2.3200	-2.110%	58	615	-92.241%
2026-08-11	2.2300	2.4100	2.2300	2.3700	+4.405%	10	583	-92.405%
2026-08-10	2.3500	2.3900	2.2300	2.2700	-0.439%	66	575	-92.070%
2026-08-07	2.0800	2.4500	2.0800	2.2800	+42.500%	157	527	-92.105%
2026-08-06	1.5500	1.6000	1.5500	1.6000	+1.266%	32	579	-88.750%
2026-08-05	1.8200	1.8200	1.5800	1.5800	-12.222%	58	611	-88.608%
2026-08-04	1.6500	1.8100	1.6100	1.8000	+32.353%	43	558	-90.000%
2026-08-03	1.2300	1.3700	1.2300	1.3600	+19.298%	154	574	-86.765%
2026-07-31	1.1400	1.1800	1.1400	1.1400	+0.885%	40	615	-84.211%
2026-07-30	1.0100	1.1500	1.0000	1.1300	+28.409%	18	593	-84.071%
2026-07-29	1.0100	1.1200	0.8800	0.8800	-18.519%	75	579	-79.545%
2026-07-28	1.0600	1.0800	1.0600	1.0800	-1.818%	19	541	-83.333%
2026-07-27	1.1500	1.1500	1.1000	1.1000	-0.901%	6	533	-83.636%
2026-07-24	1.2100	1.2100	1.1100	1.1100	-23.448%	12	535	-83.784%
2026-07-23	1.4500	1.4500	1.4500	1.4500	-7.051%	1	530	-87.586%
2026-07-22	1.6000	1.6900	1.5600	1.5600	-2.500%	53	529	-88.462%
2026-07-21	1.4000	1.6000	1.4000	1.6000	+18.519%	41	528	-88.750%
2026-07-20	1.3700	1.3700	1.2300	1.3500	-3.571%	12	505	-86.667%
2026-07-17	1.2000	1.4000	1.2000	1.4000	+12.000%	9	509	-87.143%
2026-07-16	1.5800	1.6000	1.2400	1.2500	-23.313%	46	507	-85.600%
2026-07-15	1.7500	1.7500	1.6300	1.6300	-19.307%	37	483	-88.957%
2026-07-14	2.0900	2.1100	2.0200	2.0200	+6.316%	73	448	-91.089%
2026-07-13	2.1000	2.1000	1.9000	1.9000	-17.391%	52	505	-90.526%
2026-07-10	2.3100	2.3100	2.2500	2.3000	+12.745%	9	505	-92.174%
2026-07-09	2.0400	2.0400	2.0400	2.0400	+12.088%	10	505	-91.176%
2026-07-08	1.8300	1.8300	1.8200	1.8200	-6.186%	16	505	-90.110%
2026-07-07	2.3800	2.3800	1.9000	1.9400	-23.016%	61	500	-90.722%
2026-07-06	2.6400	2.6400	2.5200	2.5200	+5.000%	12	481	-92.857%
2026-07-02	2.8000	2.8000	2.3500	2.4000	-9.774%	35	436	-92.500%
2026-07-01	2.9100	2.9500	2.6600	2.6600	-7.639%	37	436	-93.233%
2026-06-30	2.8400	2.8800	2.8400	2.8800	+1.053%	5	426	-93.750%
2026-06-29	3.0400	3.0400	2.8500	2.8500	+0.707%	4	422	-93.684%
2026-06-26	2.8200	2.8500	2.7500	2.8300	-7.213%	38	421	-93.640%
2026-06-25	3.1500	3.1800	3.0500	3.0500	-7.576%	34	410	-94.098%
2026-06-24	3.2500	3.3100	3.2500	3.3000	-17.706%	47	380	-94.545%
2026-06-23	4.3000	4.3000	4.0100	4.0100	-4.524%	42	381	-95.511%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-3.448%	1	354	-95.714%
2026-06-18	5.5000	5.5000	4.3500	4.3500	+7.407%	5	361	-95.862%
2026-06-17	4.0700	4.0700	4.0500	4.0500	+3.846%	2	361	-95.556%
2026-06-16	4.2400	4.2400	3.9000	3.9000	-10.345%	21	361	-95.385%
2026-06-15	4.3500	4.3500	4.3500	4.3500	+14.474%	1	360	-95.862%
2026-06-12	3.6500	3.9500	3.6000	3.8000	+7.042%	18	360	-95.263%
2026-06-11	3.5600	3.5600	3.5500	3.5500	+12.698%	11	360	-94.930%
2026-06-10	3.2800	3.2800	3.1100	3.1500	-4.255%	7	360	-94.286%
2026-06-09	3.3700	3.3700	3.0000	3.2900	-18.765%	16	357	-94.529%
2026-06-08	4.3500	4.3500	4.0500	4.0500	+8.000%	7	359	-95.556%
2026-06-05	5.2500	5.2500	3.7500	3.7500	-30.684%	39	363	-95.200%
2026-06-04	5.5600	5.5600	5.4100	5.4100	-10.282%	12	351	-96.673%
2026-05-22	6.0300	6.0300	6.0300	6.0300	+2.203%	3	344	-97.015%
2026-05-21	5.5100	5.9000	5.1000	5.9000	+13.680%	13	341	-96.949%
2026-05-20	4.7500	5.1900	4.7500	5.1900	-0.192%	4	341	-96.532%
2026-05-19	5.2000	5.2000	5.2000	5.2000	-8.772%	1	339	-96.538%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-12.308%	1	339	-96.842%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-9.091%	2	339	-97.231%
2026-05-14	7.1500	7.1500	7.1500	7.1500	-28.500%	10	341	-97.483%
2026-05-06	8.7100	10.0000	8.7100	10.0000	+18.343%	2	341	-98.200%
2026-05-05	9.1100	9.1100	8.4500	8.4500	-11.979%	2	341	-97.870%
2026-05-04	9.6000	9.6000	9.6000	9.6000	+8.967%	1	342	-98.125%
2026-04-20	8.6200	8.8100	8.6200	8.8100	+10.540%	2	342	-97.957%
2026-04-17	8.8800	8.8800	7.9700	7.9700	-8.391%	6	342	-97.742%
2026-04-16	8.7000	8.7000	8.7000	8.7000	+1.754%	1	341	-97.931%
2026-04-15	8.5500	8.5500	8.5500	8.5500	+41.322%	1	341	-97.895%
2026-04-07	5.8000	6.0500	5.8000	6.0500	-2.104%	2	341	-97.025%
2026-04-06	6.0500	6.1800	6.0500	6.1800	-9.118%	2	341	-97.087%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+7.087%	1	342	-97.353%
2026-03-27	6.4600	6.6500	6.3500	6.3500	-0.781%	12	342	-97.165%
2026-03-26	6.2000	6.4000	6.2000	6.4000	+6.312%	2	342	-97.188%
2026-03-23	6.0200	6.0200	6.0200	6.0200	-10.149%	17	343	-97.010%
2026-03-19	6.7000	6.7000	6.7000	6.7000	-12.987%	1	349	-97.313%
2026-03-17	7.7000	7.7000	7.7000	7.7000	+0.130%	1	349	-97.662%
2026-03-16	7.6900	7.6900	7.6900	7.6900	-5.062%	17	350	-97.659%
2026-03-09	7.7000	8.1000	7.7000	8.1000	-15.625%	2	349	-97.778%
2026-02-27	10.2500	10.2500	9.6000	9.6000	-4.000%	2	349	-98.125%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+5.263%	1	349	-98.200%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-4.040%	1	348	-98.105%
2026-02-19	9.5000	9.9000	9.5000	9.9000	+2.062%	2	349	-98.182%
2026-02-18	10.0000	10.0000	9.7000	9.7000	+2.105%	2	349	-98.144%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-2.564%	1	349	-98.105%
2026-02-12	10.6600	10.6600	9.7500	9.7500	-4.412%	6	349	-98.154%
2026-02-11	9.9000	10.2000	9.9000	10.2000	+5.155%	34	349	-98.235%
2026-02-06	9.1100	9.7000	9.1100	9.7000	+10.227%	37	348	-98.144%
2026-02-05	8.9500	8.9500	8.8000	8.8000	-8.333%	3	346	-97.955%
2026-02-04	10.7000	10.7000	9.6000	9.6000	-17.949%	302	344	-98.125%
2026-02-03	10.1000	11.7000	10.1000	11.7000	+21.875%	301	443	-98.462%
2026-02-02	11.6000	11.6000	9.6000	9.6000	-26.154%	404	206	-98.125%
2026-01-30	13.0000	13.0000	13.0000	13.0000	+5.263%	20	3	-98.615%
2026-01-29	11.6000	12.3500	11.6000	12.3500	-20.065%	22	23	-98.543%
2026-01-28	15.3500	15.4500	15.3500	15.4500	+34.348%	2	1	-98.835%
2026-01-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-98.435%