Dark

UUUU20261120C18
UUUU Nov 20 2026 18.00 Call (UUUU261120C00018000)
option OPRA

EOD

Oct 1, 2026

0.0700-12.500%(-0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0700	0.0700	-12.500%	41	2,892	0.000%
2026-09-30	0.0900	0.0900	0.0800	0.0800	-11.111%	16	2,933	-12.500%
2026-09-29	0.1000	0.1000	0.0800	0.0900	0.000%	464	2,919	-22.222%
2026-09-28	0.1000	0.1000	0.0800	0.0900	-18.182%	98	2,801	-22.222%
2026-09-25	0.1200	0.1200	0.1000	0.1100	-8.333%	70	2,787	-36.364%
2026-09-24	0.1000	0.1300	0.1000	0.1200	-25.000%	56	2,746	-41.667%
2026-09-23	0.1600	0.1700	0.1500	0.1600	-23.810%	39	2,728	-56.250%
2026-09-22	0.2000	0.2100	0.1900	0.2100	0.000%	23	2,701	-66.667%
2026-09-21	0.2500	0.2500	0.2000	0.2100	+10.526%	109	2,704	-66.667%
2026-09-18	0.2000	0.2400	0.1600	0.1900	-17.391%	156	2,641	-63.158%
2026-09-17	0.2500	0.2600	0.2300	0.2300	+15.000%	70	2,614	-69.565%
2026-09-16	0.2700	0.2700	0.2000	0.2000	-13.043%	86	2,573	-65.000%
2026-09-15	0.3200	0.3200	0.2100	0.2300	-25.806%	43	2,567	-69.565%
2026-09-14	0.3500	0.3500	0.3000	0.3100	-35.417%	307	2,551	-77.419%
2026-09-11	0.5400	0.5500	0.4300	0.4800	-23.810%	176	2,427	-85.417%
2026-09-10	0.7300	0.7600	0.6100	0.6300	-31.522%	54	2,393	-88.889%
2026-09-09	0.9500	1.0300	0.8500	0.9200	-3.158%	34	2,400	-92.391%
2026-09-08	0.9400	1.0800	0.9000	0.9500	+6.742%	46	2,388	-92.632%
2026-09-04	0.9500	0.9500	0.8500	0.8900	+2.299%	25	2,357	-92.135%
2026-09-03	0.9100	0.9200	0.7900	0.8700	+2.353%	34	2,357	-91.954%
2026-09-02	0.9600	1.0400	0.8000	0.8500	-1.163%	41	2,345	-91.765%
2026-09-01	0.8500	0.9200	0.8500	0.8600	-17.308%	71	2,379	-91.860%
2026-08-31	1.0100	1.0800	1.0100	1.0400	+6.122%	21	2,353	-93.269%
2026-08-28	1.5700	1.5700	0.9800	0.9800	-38.750%	37	2,358	-92.857%
2026-08-27	1.6500	1.6500	1.5900	1.6000	+5.960%	4	2,351	-95.625%
2026-08-26	1.5300	1.5900	1.5100	1.5100	-15.169%	39	2,350	-95.364%
2026-08-25	1.3500	1.8500	1.3500	1.7800	+31.852%	88	2,320	-96.067%
2026-08-24	1.4700	1.4700	1.3000	1.3500	-7.534%	45	2,318	-94.815%
2026-08-21	1.3000	1.6200	1.3000	1.4600	+62.222%	57	2,319	-95.205%
2026-08-20	1.2200	1.2200	0.9000	0.9000	-27.419%	15	2,306	-92.222%
2026-08-19	1.2500	1.2900	1.2400	1.2400	-15.068%	462	2,305	-94.355%
2026-08-17	1.5000	1.5000	1.4200	1.4600	-3.947%	12	1,860	-95.205%
2026-08-14	1.5700	1.6000	1.4800	1.5200	+12.593%	1,459	1,860	-95.395%
2026-08-13	1.3000	1.3500	1.2900	1.3500	+0.746%	20	500	-94.815%
2026-08-12	1.4600	1.5400	1.2500	1.3400	-10.667%	34	498	-94.776%
2026-08-11	1.4800	1.5000	1.4300	1.5000	+7.143%	52	483	-95.333%
2026-08-10	1.5000	1.5000	1.3000	1.4000	+1.449%	79	522	-95.000%
2026-08-07	1.4000	1.4000	1.3300	1.3800	+43.750%	22	487	-94.928%
2026-08-06	0.8100	0.9700	0.7500	0.9600	-8.571%	32	494	-92.708%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+28.049%	1	465	-93.333%
2026-08-03	0.6100	0.8200	0.6100	0.8200	+20.588%	25	466	-91.463%
2026-07-31	0.6800	0.6800	0.6800	0.6800	-1.449%	10	457	-89.706%
2026-07-30	0.6800	0.6900	0.6800	0.6900	+30.189%	2	457	-89.855%
2026-07-29	0.6100	0.6100	0.5300	0.5300	-10.169%	4	456	-86.792%
2026-07-28	0.5200	0.6100	0.5200	0.5900	-15.714%	9	456	-88.136%
2026-07-27	0.6700	0.7000	0.6700	0.7000	+7.692%	8	460	-90.000%
2026-07-24	0.6700	0.7100	0.6500	0.6500	-23.529%	23	459	-89.231%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-10.526%	1	470	-91.765%
2026-07-22	0.9200	0.9500	0.9200	0.9500	-1.042%	5	469	-92.632%
2026-07-21	0.9100	0.9600	0.9000	0.9600	+33.333%	7	465	-92.708%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-10.000%	10	459	-90.278%
2026-07-17	0.8400	0.8400	0.8000	0.8000	+5.263%	3	459	-91.250%
2026-07-16	0.8600	0.8600	0.7600	0.7600	-30.275%	33	458	-90.789%
2026-07-15	1.2600	1.2600	1.0900	1.0900	-13.492%	23	426	-93.578%
2026-07-14	1.3500	1.3500	1.2600	1.2600	+2.439%	13	416	-94.444%
2026-07-13	1.3300	1.3300	1.2200	1.2300	-15.172%	32	414	-94.309%
2026-07-09	1.3700	1.4900	1.3300	1.4500	+16.000%	19	404	-95.172%
2026-07-08	1.2700	1.2700	1.2200	1.2500	+2.459%	13	401	-94.400%
2026-07-07	1.6100	1.6100	1.1800	1.2200	-21.290%	71	400	-94.262%
2026-07-06	1.7500	1.7500	1.5500	1.5500	-8.824%	19	365	-95.484%
2026-07-02	2.0000	2.0000	1.7000	1.7000	-7.609%	3	346	-95.882%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+1.657%	1	346	-96.196%
2026-06-30	1.9700	1.9700	1.8100	1.8100	-11.707%	12	345	-96.133%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-2.381%	1	335	-96.585%
2026-06-26	2.0300	2.1000	2.0300	2.1000	-9.091%	29	335	-96.667%
2026-06-24	2.5200	2.5200	2.2500	2.3100	-24.262%	29	307	-96.970%
2026-06-23	2.8300	3.2500	2.8300	3.0500	-2.244%	15	312	-97.705%
2026-06-22	2.9900	3.1500	2.9900	3.1200	-6.866%	27	300	-97.756%
2026-06-18	4.1500	4.1500	3.3500	3.3500	+13.176%	21	296	-97.910%
2026-06-17	2.9600	2.9600	2.9600	2.9600	-1.333%	1	296	-97.635%
2026-06-16	3.0200	3.0200	3.0000	3.0000	-1.639%	4	296	-97.667%
2026-06-15	3.1500	3.1800	3.0500	3.0500	+9.712%	70	258	-97.705%
2026-06-11	2.7400	2.7800	2.7400	2.7800	+29.302%	13	258	-97.482%
2026-06-10	2.3000	2.3100	2.1500	2.1500	-12.602%	45	263	-96.744%
2026-06-09	2.6300	2.6300	2.4600	2.4600	-20.645%	9	258	-97.154%
2026-06-08	2.8500	3.1000	2.8500	3.1000	-3.427%	201	258	-97.742%
2026-06-05	3.6500	3.6500	3.2100	3.2100	-26.207%	10	65	-97.819%
2026-06-03	5.2000	5.2900	4.3500	4.3500	-21.338%	8	66	-98.391%
2026-06-02	5.5300	5.5300	5.5300	5.5300	+28.306%	1	68	-98.734%
2026-06-01	4.5300	4.5300	4.3000	4.3100	-7.709%	4	68	-98.376%
2026-05-28	4.6700	4.6700	4.6700	4.6700	-7.890%	5	65	-98.501%
2026-05-26	5.0700	5.0700	5.0700	5.0700	+13.933%	1	65	-98.619%
2026-05-21	4.3000	4.4500	4.2100	4.4500	+8.273%	3	65	-98.427%
2026-05-20	3.9000	4.1100	3.9000	4.1100	-5.517%	6	65	-98.297%
2026-05-18	5.0500	5.0500	4.3500	4.3500	-16.346%	56	63	-98.391%
2026-05-15	5.3500	5.3500	5.2000	5.2000	-16.129%	2	63	-98.654%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-34.043%	2	40	-98.871%
2026-05-07	8.9000	9.4000	8.9000	9.4000	+16.481%	11	40	-99.255%
2026-05-06	8.0700	8.0700	8.0700	8.0700	+20.990%	1	48	-99.133%
2026-04-30	6.6700	6.6700	6.6700	6.6700	-4.714%	1	48	-98.951%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-14.110%	1	49	-99.000%
2026-04-23	8.1500	8.1500	8.1500	8.1500	+19.853%	1	49	-99.141%
2026-04-20	7.0000	7.0000	6.8000	6.8000	-6.207%	7	48	-98.971%
2026-04-16	7.2500	7.2500	7.2500	7.2500	+4.618%	1	49	-99.034%
2026-04-15	6.0500	6.9300	6.0500	6.9300	+16.471%	6	48	-98.990%
2026-04-14	5.9500	5.9500	5.9500	5.9500	+5.310%	6	47	-98.824%
2026-04-13	5.8000	5.8000	5.6500	5.6500	+9.073%	10	42	-98.761%
2026-04-10	5.6000	5.6000	5.1800	5.1800	+0.975%	11	41	-98.649%
2026-04-06	4.9500	5.3000	4.9500	5.1300	+8.000%	7	40	-98.635%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-18.244%	3	35	-98.526%
2026-04-01	5.8100	5.8100	5.8100	5.8100	+5.445%	9	35	-98.795%
2026-03-31	5.5100	5.5100	5.5100	5.5100	+14.792%	1	40	-98.730%
2026-03-30	5.2300	5.2300	4.8000	4.8000	-8.571%	2	39	-98.542%
2026-03-27	5.2500	5.2500	5.2500	5.2500	+4.582%	2	38	-98.667%
2026-03-24	5.0200	5.0200	5.0200	5.0200	-2.524%	2	38	-98.606%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-19.531%	1	36	-98.641%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-6.977%	1	35	-98.906%
2026-03-17	6.8800	6.8800	6.8800	6.8800	+6.337%	5	34	-98.983%
2026-03-16	6.4700	6.4700	6.4700	6.4700	-2.118%	17	29	-98.918%
2026-03-13	6.6100	6.6100	6.6100	6.6100	-10.312%	3	29	-98.941%
2026-03-11	7.3700	7.3700	7.3700	7.3700	-14.103%	17	32	-99.050%
2026-02-13	8.5800	8.5800	8.5800	8.5800	-2.500%	3	20	-99.184%
2026-02-11	8.8000	8.8000	8.8000	8.8000	+3.529%	4	20	-99.205%
2026-02-06	8.4800	8.5000	8.4800	8.5000	+2.041%	3	16	-99.176%
2026-02-05	8.0000	8.3300	8.0000	8.3300	-20.134%	2	13	-99.160%
2026-02-03	10.4300	10.4300	10.4300	10.4300	-12.353%	1	12	-99.329%
2026-01-30	11.9000	11.9000	11.9000	11.9000	+12.903%	10	12	-99.412%
2026-01-29	10.6000	10.6000	10.5400	10.5400	-16.349%	11	12	-99.336%
2026-01-28	11.4900	12.6000	11.4900	12.6000	+21.387%	10	11	-99.444%
2026-01-26	10.3800	10.3800	10.3800	10.3800	0.000%	10	10	-99.326%