Dark

UUUU20261120C16
UUUU Nov 20 2026 16.00 Call (UUUU261120C00016000)
option OPRA

EOD

Oct 1, 2026

0.1100-38.889%(-0.0700)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1600	0.1100	0.1100	-38.889%	56	968	0.000%
2026-09-30	0.2000	0.2200	0.1800	0.1800	+28.571%	32	924	-38.889%
2026-09-29	0.1800	0.1900	0.1400	0.1400	-17.647%	16	929	-21.429%
2026-09-28	0.2000	0.2000	0.1600	0.1700	-19.048%	88	923	-35.294%
2026-09-25	0.2200	0.2400	0.2000	0.2100	-4.545%	106	888	-47.619%
2026-09-24	0.2600	0.2600	0.2200	0.2200	-21.429%	57	846	-50.000%
2026-09-23	0.3000	0.3200	0.2800	0.2800	-30.000%	43	821	-60.714%
2026-09-22	0.4600	0.4600	0.3700	0.4000	-11.111%	54	818	-72.500%
2026-09-21	0.5000	0.5000	0.3800	0.4500	+36.364%	122	809	-75.556%
2026-09-18	0.3300	0.3600	0.3300	0.3300	-23.256%	47	718	-66.667%
2026-09-17	0.4500	0.5100	0.4100	0.4300	+7.500%	91	740	-74.419%
2026-09-16	0.4300	0.4300	0.3300	0.4000	-4.762%	23	693	-72.500%
2026-09-15	0.4800	0.4800	0.4100	0.4200	-25.000%	84	700	-73.810%
2026-09-14	0.6000	0.6000	0.5400	0.5600	-25.333%	155	701	-80.357%
2026-09-11	0.9000	0.9300	0.7500	0.7500	-29.907%	122	647	-85.333%
2026-09-10	1.1300	1.2000	1.0500	1.0700	-25.694%	13	612	-89.720%
2026-09-09	1.6100	1.6100	1.4400	1.4400	-5.882%	25	611	-92.361%
2026-09-08	1.5500	1.7000	1.5300	1.5300	+10.072%	46	586	-92.810%
2026-09-04	1.3600	1.3900	1.3500	1.3900	+5.303%	11	579	-92.086%
2026-09-02	1.3500	1.4300	1.2500	1.3200	+0.763%	33	579	-91.667%
2026-09-01	1.3100	1.3100	1.3100	1.3100	-24.277%	4	578	-91.603%
2026-08-31	1.6800	1.7300	1.6400	1.7300	-3.889%	15	575	-93.642%
2026-08-28	2.3800	2.3800	1.8000	1.8000	-21.739%	12	575	-93.889%
2026-08-27	2.2800	2.3000	2.2400	2.3000	+2.222%	124	569	-95.217%
2026-08-26	2.6500	2.8000	2.2000	2.2500	-10.000%	74	486	-95.111%
2026-08-25	2.0300	2.6200	2.0300	2.5000	+32.979%	147	454	-95.600%
2026-08-24	2.0000	2.0500	1.8300	1.8800	-10.476%	27	354	-94.149%
2026-08-21	1.8800	2.1600	1.8800	2.1000	+53.285%	49	353	-94.762%
2026-08-20	1.4600	1.4600	1.3700	1.3700	-30.457%	31	337	-91.971%
2026-08-19	1.7600	1.9700	1.7600	1.9700	+31.333%	7	329	-94.416%
2026-08-18	1.6500	1.6800	1.4300	1.5000	-22.680%	59	328	-92.667%
2026-08-17	1.9700	2.0700	1.9400	1.9400	-11.818%	10	314	-94.330%
2026-08-14	2.0500	2.2800	2.0500	2.2000	+8.374%	53	314	-95.000%
2026-08-13	2.0200	2.0300	2.0200	2.0300	+3.046%	102	307	-94.581%
2026-08-12	1.9700	1.9700	1.9700	1.9700	-7.075%	3	269	-94.416%
2026-08-11	2.0000	2.1200	2.0000	2.1200	+12.766%	5	269	-94.811%
2026-08-10	2.0300	2.0300	1.8800	1.8800	-4.569%	18	264	-94.149%
2026-08-07	1.9000	1.9700	1.7800	1.9700	+42.754%	129	253	-94.416%
2026-08-06	1.2000	1.3800	1.2000	1.3800	+1.471%	21	285	-92.029%
2026-08-05	1.4000	1.4800	1.3600	1.3600	-12.258%	104	279	-91.912%
2026-08-04	1.4000	1.5500	1.4000	1.5500	+33.621%	22	266	-92.903%
2026-08-03	1.0800	1.1600	1.0800	1.1600	+16.000%	3	282	-90.517%
2026-07-30	0.9500	1.0000	0.8800	1.0000	+31.579%	8	281	-89.000%
2026-07-29	0.8500	0.8500	0.5800	0.7600	-17.391%	14	279	-85.526%
2026-07-28	0.8600	0.9200	0.8600	0.9200	-8.000%	13	277	-88.043%
2026-07-27	0.8900	1.0000	0.8900	1.0000	-9.910%	9	282	-89.000%
2026-07-20	1.0100	1.1100	1.0100	1.1100	+4.717%	2	282	-90.090%
2026-07-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	282	-89.623%
2026-07-16	1.3400	1.3400	1.1000	1.1000	-39.560%	48	282	-90.000%
2026-07-14	1.8200	1.8200	1.8200	1.8200	+10.976%	1	273	-93.956%
2026-07-13	1.7200	1.7200	1.6400	1.6400	-15.026%	31	273	-93.293%
2026-07-09	1.8500	1.9900	1.8500	1.9300	+16.970%	15	272	-94.301%
2026-07-08	1.7000	1.7000	1.6500	1.6500	-1.786%	13	282	-93.333%
2026-07-07	2.0000	2.0000	1.6000	1.6800	-25.664%	24	281	-93.452%
2026-07-06	2.2900	2.2900	2.2600	2.2600	-16.296%	2	263	-95.133%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+1.504%	3	258	-95.926%
2026-07-01	2.6600	2.6600	2.6600	2.6600	+5.556%	1	258	-95.865%
2026-06-30	2.5700	2.5700	2.5200	2.5200	+2.439%	83	258	-95.635%
2026-06-29	2.3400	2.4600	2.3400	2.4600	-0.405%	12	247	-95.528%
2026-06-26	2.4700	2.4700	2.4700	2.4700	-8.178%	1	248	-95.547%
2026-06-25	2.7500	2.9300	2.6900	2.6900	-7.241%	33	247	-95.911%
2026-06-24	3.0100	3.1500	2.9000	2.9000	-14.201%	37	217	-96.207%
2026-06-23	3.7000	3.7000	3.3800	3.3800	-15.075%	7	195	-96.746%
2026-06-22	4.3500	4.3500	3.9500	3.9800	-5.238%	16	197	-97.236%
2026-06-18	5.0500	5.0500	3.9000	4.2000	+25.373%	29	189	-97.381%
2026-06-17	3.7700	3.7700	3.3500	3.3500	-5.634%	10	189	-96.716%
2026-06-16	3.5000	3.6000	3.5000	3.5500	-9.207%	38	189	-96.901%
2026-06-15	3.9100	3.9100	3.9100	3.9100	+13.333%	4	109	-97.187%
2026-06-12	3.5500	3.5500	3.3500	3.4500	-2.817%	51	109	-96.812%
2026-06-11	3.4500	3.5500	3.3500	3.5500	+21.160%	54	109	-96.901%
2026-06-09	2.9500	2.9500	2.7000	2.9300	-17.465%	7	59	-96.246%
2026-06-08	3.5000	3.5500	3.4500	3.5500	+1.429%	3	53	-96.901%
2026-06-05	4.0400	4.0400	3.3200	3.5000	-38.053%	41	51	-96.857%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-15.038%	5	26	-98.053%
2026-06-02	6.6500	6.6500	6.6500	6.6500	+47.778%	3	24	-98.346%
2026-05-20	4.4200	4.5000	4.4200	4.5000	-8.163%	8	22	-97.556%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-9.259%	3	19	-97.755%
2026-05-18	5.4000	5.4000	5.4000	5.4000	-9.548%	1	19	-97.963%
2026-05-15	5.9800	5.9800	5.9700	5.9700	-19.973%	3	19	-98.157%
2026-04-17	7.4000	7.4600	7.4000	7.4600	+16.745%	2	12	-98.525%
2026-03-31	6.3900	6.3900	6.3900	6.3900	+21.252%	6	12	-98.279%
2026-03-30	5.9900	5.9900	5.2700	5.2700	-5.045%	16	18	-97.913%
2026-03-23	5.5500	5.5500	5.5500	5.5500	+4.717%	1	3	-98.018%
2026-03-20	5.3000	5.3000	5.3000	5.3000	-46.465%	1	3	-97.925%
2026-02-26	9.9000	9.9000	9.9000	9.9000	0.000%	2	2	-98.889%