Dark

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

EOD

Aug 13, 2026

2.16-6.897%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3000	2.3000	2.1600	2.1600	-6.897%	5	617	0.000%
2026-08-12	2.6000	2.6000	2.3100	2.3200	-2.110%	58	615	-6.897%
2026-08-11	2.2300	2.4100	2.2300	2.3700	+4.405%	10	583	-8.861%
2026-08-10	2.3500	2.3900	2.2300	2.2700	-0.439%	66	575	-4.846%
2026-08-07	2.0800	2.4500	2.0800	2.2800	+42.500%	157	527	-5.263%
2026-08-06	1.5500	1.6000	1.5500	1.6000	+1.266%	32	579	+35.000%
2026-08-05	1.8200	1.8200	1.5800	1.5800	-12.222%	58	611	+36.709%
2026-08-04	1.6500	1.8100	1.6100	1.8000	+32.353%	43	558	+20.000%
2026-08-03	1.2300	1.3700	1.2300	1.3600	+19.298%	154	574	+58.824%
2026-07-31	1.1400	1.1800	1.1400	1.1400	+0.885%	40	615	+89.474%
2026-07-30	1.0100	1.1500	1.0000	1.1300	+28.409%	18	593	+91.150%
2026-07-29	1.0100	1.1200	0.8800	0.8800	-18.519%	75	579	+145.455%
2026-07-28	1.0600	1.0800	1.0600	1.0800	-1.818%	19	541	+100.000%
2026-07-27	1.1500	1.1500	1.1000	1.1000	-0.901%	6	533	+96.364%
2026-07-24	1.2100	1.2100	1.1100	1.1100	-23.448%	12	535	+94.595%
2026-07-23	1.4500	1.4500	1.4500	1.4500	-7.051%	1	530	+48.966%
2026-07-22	1.6000	1.6900	1.5600	1.5600	-2.500%	53	529	+38.462%
2026-07-21	1.4000	1.6000	1.4000	1.6000	+18.519%	41	528	+35.000%
2026-07-20	1.3700	1.3700	1.2300	1.3500	-3.571%	12	505	+60.000%
2026-07-17	1.2000	1.4000	1.2000	1.4000	+12.000%	9	509	+54.286%
2026-07-16	1.5800	1.6000	1.2400	1.2500	-23.313%	46	507	+72.800%
2026-07-15	1.7500	1.7500	1.6300	1.6300	-19.307%	37	483	+32.515%
2026-07-14	2.0900	2.1100	2.0200	2.0200	+6.316%	73	448	+6.931%
2026-07-13	2.1000	2.1000	1.9000	1.9000	-17.391%	52	505	+13.684%
2026-07-10	2.3100	2.3100	2.2500	2.3000	+12.745%	9	505	-6.087%
2026-07-09	2.0400	2.0400	2.0400	2.0400	+12.088%	10	505	+5.882%
2026-07-08	1.8300	1.8300	1.8200	1.8200	-6.186%	16	505	+18.681%
2026-07-07	2.3800	2.3800	1.9000	1.9400	-23.016%	61	500	+11.340%
2026-07-06	2.6400	2.6400	2.5200	2.5200	+5.000%	12	481	-14.286%
2026-07-02	2.8000	2.8000	2.3500	2.4000	-9.774%	35	436	-10.000%
2026-07-01	2.9100	2.9500	2.6600	2.6600	-7.639%	37	436	-18.797%
2026-06-30	2.8400	2.8800	2.8400	2.8800	+1.053%	5	426	-25.000%
2026-06-29	3.0400	3.0400	2.8500	2.8500	+0.707%	4	422	-24.211%
2026-06-26	2.8200	2.8500	2.7500	2.8300	-7.213%	38	421	-23.675%
2026-06-25	3.1500	3.1800	3.0500	3.0500	-7.576%	34	410	-29.180%
2026-06-24	3.2500	3.3100	3.2500	3.3000	-17.706%	47	380	-34.545%
2026-06-23	4.3000	4.3000	4.0100	4.0100	-4.524%	42	381	-46.135%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-3.448%	1	354	-48.571%
2026-06-18	5.5000	5.5000	4.3500	4.3500	+7.407%	5	361	-50.345%
2026-06-17	4.0700	4.0700	4.0500	4.0500	+3.846%	2	361	-46.667%
2026-06-16	4.2400	4.2400	3.9000	3.9000	-10.345%	21	361	-44.615%
2026-06-15	4.3500	4.3500	4.3500	4.3500	+14.474%	1	360	-50.345%
2026-06-12	3.6500	3.9500	3.6000	3.8000	+7.042%	18	360	-43.158%
2026-06-11	3.5600	3.5600	3.5500	3.5500	+12.698%	11	360	-39.155%
2026-06-10	3.2800	3.2800	3.1100	3.1500	-4.255%	7	360	-31.429%
2026-06-09	3.3700	3.3700	3.0000	3.2900	-18.765%	16	357	-34.347%
2026-06-08	4.3500	4.3500	4.0500	4.0500	+8.000%	7	359	-46.667%
2026-06-05	5.2500	5.2500	3.7500	3.7500	-30.684%	39	363	-42.400%
2026-06-04	5.5600	5.5600	5.4100	5.4100	-10.282%	12	351	-60.074%
2026-05-22	6.0300	6.0300	6.0300	6.0300	+2.203%	3	344	-64.179%
2026-05-21	5.5100	5.9000	5.1000	5.9000	+13.680%	13	341	-63.390%
2026-05-20	4.7500	5.1900	4.7500	5.1900	-0.192%	4	341	-58.382%
2026-05-19	5.2000	5.2000	5.2000	5.2000	-8.772%	1	339	-58.462%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-12.308%	1	339	-62.105%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-9.091%	2	339	-66.769%
2026-05-14	7.1500	7.1500	7.1500	7.1500	-28.500%	10	341	-69.790%
2026-05-06	8.7100	10.0000	8.7100	10.0000	+18.343%	2	341	-78.400%
2026-05-05	9.1100	9.1100	8.4500	8.4500	-11.979%	2	341	-74.438%
2026-05-04	9.6000	9.6000	9.6000	9.6000	+8.967%	1	342	-77.500%
2026-04-20	8.6200	8.8100	8.6200	8.8100	+10.540%	2	342	-75.482%
2026-04-17	8.8800	8.8800	7.9700	7.9700	-8.391%	6	342	-72.898%
2026-04-16	8.7000	8.7000	8.7000	8.7000	+1.754%	1	341	-75.172%
2026-04-15	8.5500	8.5500	8.5500	8.5500	+41.322%	1	341	-74.737%
2026-04-07	5.8000	6.0500	5.8000	6.0500	-2.104%	2	341	-64.298%
2026-04-06	6.0500	6.1800	6.0500	6.1800	-9.118%	2	341	-65.049%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+7.087%	1	342	-68.235%
2026-03-27	6.4600	6.6500	6.3500	6.3500	-0.781%	12	342	-65.984%
2026-03-26	6.2000	6.4000	6.2000	6.4000	+6.312%	2	342	-66.250%
2026-03-23	6.0200	6.0200	6.0200	6.0200	-10.149%	17	343	-64.120%
2026-03-19	6.7000	6.7000	6.7000	6.7000	-12.987%	1	349	-67.761%
2026-03-17	7.7000	7.7000	7.7000	7.7000	+0.130%	1	349	-71.948%
2026-03-16	7.6900	7.6900	7.6900	7.6900	-5.062%	17	350	-71.912%
2026-03-09	7.7000	8.1000	7.7000	8.1000	-15.625%	2	349	-73.333%
2026-02-27	10.2500	10.2500	9.6000	9.6000	-4.000%	2	349	-77.500%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+5.263%	1	349	-78.400%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-4.040%	1	348	-77.263%
2026-02-19	9.5000	9.9000	9.5000	9.9000	+2.062%	2	349	-78.182%
2026-02-18	10.0000	10.0000	9.7000	9.7000	+2.105%	2	349	-77.732%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-2.564%	1	349	-77.263%
2026-02-12	10.6600	10.6600	9.7500	9.7500	-4.412%	6	349	-77.846%
2026-02-11	9.9000	10.2000	9.9000	10.2000	+5.155%	34	349	-78.824%
2026-02-06	9.1100	9.7000	9.1100	9.7000	+10.227%	37	348	-77.732%
2026-02-05	8.9500	8.9500	8.8000	8.8000	-8.333%	3	346	-75.455%
2026-02-04	10.7000	10.7000	9.6000	9.6000	-17.949%	302	344	-77.500%
2026-02-03	10.1000	11.7000	10.1000	11.7000	+21.875%	301	443	-81.538%
2026-02-02	11.6000	11.6000	9.6000	9.6000	-26.154%	404	206	-77.500%
2026-01-30	13.0000	13.0000	13.0000	13.0000	+5.263%	20	3	-83.385%
2026-01-29	11.6000	12.3500	11.6000	12.3500	-20.065%	22	23	-82.510%
2026-01-28	15.3500	15.4500	15.3500	15.4500	+34.348%	2	1	-86.019%
2026-01-27	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-81.217%