Dark

UUUU20261120C17
UUUU Nov 20 2026 17.00 Call (UUUU261120C00017000)
option OPRA

EOD

Oct 1, 2026

0.0900-25.000%(-0.0300)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.0900	0.0900	-25.000%	145	1,338	0.000%
2026-09-30	0.1200	0.1400	0.1100	0.1200	+9.091%	21	1,260	-25.000%
2026-09-29	0.1400	0.1400	0.1100	0.1100	-8.333%	62	1,259	-18.182%
2026-09-28	0.1500	0.1500	0.1100	0.1200	-20.000%	66	1,237	-25.000%
2026-09-25	0.2000	0.2000	0.1100	0.1500	-21.053%	95	1,250	-40.000%
2026-09-24	0.1700	0.1900	0.1400	0.1900	-9.524%	93	1,200	-52.632%
2026-09-23	0.2100	0.2200	0.1900	0.2100	-27.586%	278	1,171	-57.143%
2026-09-22	0.2700	0.2900	0.2700	0.2900	-6.452%	3	1,071	-68.966%
2026-09-21	0.3000	0.3600	0.2700	0.3100	+29.167%	131	1,070	-70.968%
2026-09-18	0.2900	0.2900	0.2200	0.2400	-22.581%	52	1,016	-62.500%
2026-09-17	0.3200	0.3600	0.3100	0.3100	+14.815%	147	999	-70.968%
2026-09-16	0.3500	0.3500	0.2700	0.2700	-15.625%	114	908	-66.667%
2026-09-15	0.3900	0.3900	0.3000	0.3200	-25.581%	87	845	-71.875%
2026-09-14	0.4600	0.4600	0.3900	0.4300	-28.333%	57	841	-79.070%
2026-09-11	0.7300	0.7500	0.6000	0.6000	-25.926%	35	843	-85.000%
2026-09-10	0.9700	0.9700	0.8100	0.8100	-26.364%	67	834	-88.889%
2026-09-09	1.1800	1.1800	1.0900	1.1000	-12.000%	11	839	-91.818%
2026-09-08	1.1400	1.3700	1.1300	1.2500	+13.636%	63	835	-92.800%
2026-09-04	1.2100	1.2100	1.0700	1.1000	+17.021%	80	824	-91.818%
2026-09-03	1.2000	1.2000	0.9400	0.9400	-6.931%	13	824	-90.426%
2026-09-02	1.1900	1.2300	1.0100	1.0100	-8.182%	10	812	-91.089%
2026-09-01	1.2000	1.2000	1.0700	1.1000	-13.386%	175	806	-91.818%
2026-08-31	1.2800	1.3300	1.2700	1.2700	-5.926%	5	858	-92.913%
2026-08-28	1.9300	1.9300	1.3500	1.3500	-28.191%	18	855	-93.333%
2026-08-27	1.8200	1.8800	1.8200	1.8800	-4.082%	13	846	-95.213%
2026-08-26	2.0800	2.3800	1.8800	1.9600	-10.092%	63	849	-95.408%
2026-08-25	1.6100	2.2000	1.6100	2.1800	+32.121%	364	836	-95.872%
2026-08-24	1.6500	1.6500	1.6500	1.6500	-9.836%	4	543	-94.545%
2026-08-21	1.4900	1.8300	1.4900	1.8300	+18.065%	16	539	-95.082%
2026-08-19	1.4400	1.5500	1.4400	1.5500	+19.231%	153	533	-94.194%
2026-08-18	1.2800	1.3000	1.2800	1.3000	-23.977%	103	403	-93.077%
2026-08-17	1.7000	1.7500	1.6400	1.7100	-8.065%	5	420	-94.737%
2026-08-14	1.9000	1.9100	1.8000	1.8600	+16.250%	53	419	-95.161%
2026-08-13	1.5700	1.7200	1.5300	1.6000	-1.840%	115	399	-94.375%
2026-08-12	1.8200	1.8200	1.6300	1.6300	-9.444%	5	334	-94.479%
2026-08-11	1.6500	1.8000	1.6500	1.8000	+13.208%	4	330	-95.000%
2026-08-10	1.6600	1.7500	1.5500	1.5900	-3.636%	13	328	-94.340%
2026-08-07	1.6000	1.6500	1.4800	1.6500	+50.000%	24	327	-94.545%
2026-08-06	1.0000	1.1000	1.0000	1.1000	-8.333%	3	331	-91.818%
2026-08-05	1.1900	1.2000	1.1900	1.2000	-8.397%	20	329	-92.500%
2026-08-04	1.1200	1.3200	1.1200	1.3100	+45.556%	25	324	-93.130%
2026-08-03	0.8700	0.9000	0.8500	0.9000	+38.462%	8	337	-90.000%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-8.451%	1	332	-86.154%
2026-07-28	0.8800	0.8800	0.5700	0.7100	-15.476%	25	332	-87.324%
2026-07-27	0.9200	0.9200	0.7700	0.8400	+3.704%	23	331	-89.286%
2026-07-24	0.8100	0.8100	0.8100	0.8100	-20.588%	1	330	-88.889%
2026-07-23	1.0000	1.0200	1.0000	1.0200	-16.393%	6	329	-91.176%
2026-07-22	1.2200	1.2200	1.2200	1.2200	+35.556%	1	327	-92.623%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-10.891%	3	328	-90.000%
2026-07-17	0.9800	1.0100	0.9400	1.0100	+6.316%	29	328	-91.089%
2026-07-16	1.0500	1.0500	0.9500	0.9500	-31.655%	15	315	-90.526%
2026-07-15	1.3400	1.3900	1.2100	1.3900	-4.795%	9	310	-93.525%
2026-07-14	1.5500	1.5500	1.4600	1.4600	-13.095%	14	313	-93.836%
2026-07-09	1.6800	1.6800	1.6800	1.6800	+27.273%	2	324	-94.643%
2026-07-08	1.3200	1.3200	1.3200	1.3200	-12.583%	1	322	-93.182%
2026-07-07	1.7000	1.7000	1.4300	1.5100	-12.209%	32	322	-94.040%
2026-07-02	2.1500	2.1500	1.7200	1.7200	-23.556%	4	298	-94.767%
2026-07-01	2.2500	2.2500	2.2500	2.2500	+1.810%	1	298	-96.000%
2026-06-29	2.2800	2.2800	2.2100	2.2100	-3.070%	10	299	-95.928%
2026-06-25	2.5200	2.5200	2.2800	2.2800	-30.488%	7	289	-96.053%
2026-06-23	3.4000	3.4900	3.2800	3.2800	-5.747%	6	283	-97.256%
2026-06-22	3.6900	3.6900	3.4500	3.4800	-9.610%	47	283	-97.414%
2026-06-18	4.3000	4.3000	3.7200	3.8500	+28.333%	54	235	-97.662%
2026-06-17	3.3500	3.3500	3.0000	3.0000	-6.250%	3	235	-97.000%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-5.882%	11	235	-97.188%
2026-06-15	3.7000	3.7700	3.4000	3.4000	+33.333%	21	203	-97.353%
2026-06-10	2.7300	2.7300	2.5500	2.5500	-5.204%	2	203	-96.471%
2026-06-09	2.9500	2.9500	2.6900	2.6900	-19.701%	11	202	-96.654%
2026-06-08	3.4500	3.4500	3.3500	3.3500	+4.037%	6	196	-97.313%
2026-06-05	3.9000	3.9000	3.0000	3.2200	-31.197%	133	191	-97.205%
2026-06-04	4.6400	4.6800	4.6400	4.6800	-0.637%	12	75	-98.077%
2026-06-01	4.7100	4.7100	4.7100	4.7100	+2.391%	2	63	-98.089%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-17.117%	5	61	-98.043%
2026-05-26	5.4900	5.5500	5.3000	5.5500	+11.000%	10	66	-98.378%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.215%	1	63	-98.200%
2026-05-21	4.5500	5.2500	4.5500	4.9400	+17.062%	4	62	-98.178%
2026-05-20	4.2200	4.2200	4.2200	4.2200	+3.431%	5	62	-97.867%
2026-05-19	4.4000	4.4000	4.0800	4.0800	-14.105%	35	55	-97.794%
2026-05-18	4.8000	4.8000	4.7500	4.7500	-12.684%	2	55	-98.105%
2026-05-15	5.5700	5.5700	5.4400	5.4400	-19.764%	3	55	-98.346%
2026-05-13	6.7800	6.7800	6.7800	6.7800	-3.830%	2	22	-98.673%
2026-04-28	7.0500	7.0500	7.0500	7.0500	-8.442%	1	20	-98.723%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+2.667%	1	19	-98.831%
2026-04-20	7.3500	7.5500	7.2000	7.5000	+53.061%	18	18	-98.800%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-14.035%	1	3	-98.163%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-22.025%	1	2	-98.421%
2026-03-09	7.3100	7.3100	7.3100	7.3100	-12.350%	1	1	-98.769%
2026-03-03	8.3400	8.3400	8.3400	8.3400	0.000%	1	1	-98.921%