Dark

UUUU20261120C19
UUUU Nov 20 2026 19.00 Call (UUUU261120C00019000)
option OPRA

EOD

Oct 1, 2026

0.0500-16.667%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0500	0.0500	-16.667%	7	283	0.000%
2026-09-30	0.0600	0.0600	0.0600	0.0600	0.000%	24	285	-16.667%
2026-09-29	0.0600	0.0600	0.0600	0.0600	-14.286%	5	308	-16.667%
2026-09-28	0.0900	0.0900	0.0700	0.0700	-12.500%	4	313	-28.571%
2026-09-25	0.0800	0.1000	0.0800	0.0800	-11.111%	32	313	-37.500%
2026-09-24	0.1100	0.1100	0.0900	0.0900	-40.000%	6	300	-44.444%
2026-09-22	0.1800	0.1800	0.1500	0.1500	-6.250%	5	303	-66.667%
2026-09-21	0.1600	0.1900	0.1600	0.1600	+33.333%	26	301	-68.750%
2026-09-18	0.1200	0.1200	0.1200	0.1200	-29.412%	2	300	-58.333%
2026-09-17	0.2000	0.2100	0.1700	0.1700	0.000%	34	300	-70.588%
2026-09-16	0.2000	0.2000	0.1700	0.1700	-10.526%	9	325	-70.588%
2026-09-15	0.2400	0.2500	0.1800	0.1900	-24.000%	20	324	-73.684%
2026-09-14	0.2700	0.2800	0.2400	0.2500	-30.556%	22	314	-80.000%
2026-09-11	0.4500	0.4500	0.3500	0.3600	-28.000%	27	314	-86.111%
2026-09-10	0.5800	0.5800	0.5000	0.5000	-32.432%	50	311	-90.000%
2026-09-09	0.7300	0.7400	0.7000	0.7400	-5.128%	4	314	-93.243%
2026-09-08	0.7200	0.8600	0.7200	0.7800	+14.706%	25	315	-93.590%
2026-09-04	0.7100	0.7100	0.6800	0.6800	+15.254%	25	299	-92.647%
2026-09-03	0.7700	0.7700	0.5900	0.5900	-10.606%	18	299	-91.525%
2026-09-02	0.7600	0.7600	0.6500	0.6600	-4.348%	6	298	-92.424%
2026-09-01	0.7200	0.7200	0.6900	0.6900	-18.824%	5	300	-92.754%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-6.593%	11	303	-94.118%
2026-08-28	0.9100	0.9100	0.9100	0.9100	-30.534%	30	310	-94.505%
2026-08-27	1.4000	1.4000	1.2700	1.3100	-1.504%	14	316	-96.183%
2026-08-26	1.5500	1.5500	1.2500	1.3300	-6.993%	83	318	-96.241%
2026-08-25	1.4800	1.6000	1.4300	1.4300	+31.193%	32	322	-96.503%
2026-08-24	1.2700	1.2700	1.0800	1.0900	-14.173%	8	319	-95.413%
2026-08-21	1.2200	1.2700	1.1400	1.2700	+49.412%	40	316	-96.063%
2026-08-20	0.9200	0.9200	0.8500	0.8500	-19.048%	52	293	-94.118%
2026-08-19	0.9500	1.0700	0.9500	1.0500	+16.667%	63	299	-95.238%
2026-08-18	0.8500	0.9000	0.8500	0.9000	-16.667%	47	240	-94.444%
2026-08-17	1.0700	1.0800	1.0700	1.0800	-16.923%	5	219	-95.370%
2026-08-14	1.2000	1.3000	1.2000	1.3000	+8.333%	6	216	-96.154%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+7.143%	1	211	-95.833%
2026-08-10	1.1000	1.1200	1.1000	1.1200	-3.448%	4	211	-95.536%
2026-08-07	1.0100	1.2000	1.0100	1.1600	+45.000%	27	209	-95.690%
2026-08-04	0.8000	0.8400	0.8000	0.8000	+23.077%	27	206	-93.750%
2026-08-03	0.6500	0.6500	0.6500	0.6500	+8.333%	7	218	-92.308%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+17.647%	1	218	-91.667%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-3.774%	3	217	-90.196%
2026-07-27	0.6200	0.6200	0.5300	0.5300	-5.357%	37	217	-90.566%
2026-07-24	0.5700	0.5700	0.5600	0.5600	-35.632%	3	217	-91.071%
2026-07-22	0.8700	0.8700	0.8700	0.8700	+8.750%	3	215	-94.253%
2026-07-21	0.7400	0.8000	0.7400	0.8000	+19.403%	19	215	-93.750%
2026-07-20	0.6400	0.6700	0.5100	0.6700	+15.517%	4	204	-92.537%
2026-07-17	0.5800	0.5800	0.5800	0.5800	-39.583%	2	201	-91.379%
2026-07-15	0.9600	0.9700	0.9600	0.9600	-12.727%	13	201	-94.792%
2026-07-14	1.1200	1.1200	1.1000	1.1000	-3.509%	11	194	-95.455%
2026-07-13	1.1000	1.1400	1.1000	1.1400	-8.065%	6	193	-95.614%
2026-07-09	1.1400	1.2500	1.1400	1.2400	+16.981%	7	193	-95.968%
2026-07-08	1.0000	1.0600	0.9700	1.0600	-3.636%	6	190	-95.283%
2026-07-07	1.4200	1.4200	1.0100	1.1000	-16.667%	12	189	-95.455%
2026-07-02	1.3000	1.3200	1.3000	1.3200	-24.571%	30	167	-96.212%
2026-07-01	1.7500	1.7500	1.7500	1.7500	+3.550%	1	167	-97.143%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-17.561%	2	167	-97.041%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+0.985%	1	165	-97.561%
2026-06-24	2.0300	2.0300	2.0300	2.0300	-35.144%	10	165	-97.537%
2026-06-18	3.3000	3.3000	3.1300	3.1300	+19.011%	12	154	-98.403%
2026-06-16	3.0000	3.0000	2.5500	2.6300	+1.154%	8	154	-98.099%
2026-06-15	2.6000	2.6000	2.6000	2.6000	+31.313%	3	144	-98.077%
2026-06-10	2.0000	2.0000	1.9800	1.9800	+4.762%	13	144	-97.475%
2026-06-09	2.3700	2.3700	1.8900	1.8900	-25.882%	3	131	-97.354%
2026-06-05	2.9800	3.2000	2.5500	2.5500	-33.766%	37	133	-98.039%
2026-06-04	4.3500	4.3500	3.8500	3.8500	-9.624%	8	117	-98.701%
2026-06-03	4.7800	4.7800	4.2600	4.2600	-16.959%	27	110	-98.826%
2026-06-02	4.9800	5.1300	4.9800	5.1300	+27.612%	3	98	-99.025%
2026-06-01	3.6000	4.7000	3.6000	4.0200	-11.648%	45	97	-98.756%
2026-05-29	4.3700	4.5500	3.8900	4.5500	+2.247%	4	59	-98.901%
2026-05-28	4.4500	4.4500	4.4500	4.4500	+1.136%	2	58	-98.876%
2026-05-27	4.3400	4.4000	4.3400	4.4000	-10.020%	3	57	-98.864%
2026-05-26	4.8900	4.8900	4.8900	4.8900	+9.888%	1	56	-98.978%
2026-05-22	4.4500	4.4500	4.4500	4.4500	+27.143%	2	56	-98.876%
2026-05-19	3.3900	3.5000	3.3900	3.5000	-26.316%	3	56	-98.571%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-12.037%	11	56	-98.947%
2026-05-14	5.4900	5.4900	5.0200	5.4000	-11.475%	3	54	-99.074%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-3.937%	1	52	-99.180%
2026-04-24	6.3500	6.3500	6.3500	6.3500	-4.798%	1	52	-99.213%
2026-04-16	6.6700	6.6700	6.6700	6.6700	+18.053%	1	52	-99.250%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-7.680%	1	52	-99.115%
2026-04-14	6.1200	6.1200	6.1200	6.1200	+21.670%	8	51	-99.183%
2026-04-13	5.0000	5.0500	5.0000	5.0300	+0.399%	5	51	-99.006%
2026-04-10	5.5000	5.5000	5.0100	5.0100	+4.375%	9	37	-99.002%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-16.376%	20	29	-98.958%
2026-04-08	5.7400	5.7400	5.7400	5.7400	+25.328%	1	9	-99.129%
2026-03-31	4.5800	4.5800	4.5800	4.5800	+2.921%	1	9	-98.908%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-21.930%	1	9	-98.876%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+11.984%	1	8	-99.123%
2026-03-24	5.0900	5.0900	5.0900	5.0900	-0.586%	1	8	-99.018%
2026-03-20	5.1200	5.1200	5.1200	5.1200	+5.785%	1	7	-99.023%
2026-03-19	4.8400	4.8400	4.8400	4.8400	-15.826%	5	6	-98.967%
2026-03-18	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	-99.130%