Dark

UUUU20261120C22
UUUU Nov 20 2026 22.00 Call (UUUU261120C00022000)
option OPRA

EOD

Sep 29, 2026

0.0400+33.333%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	+33.333%	2	1,136	0.000%
2026-09-28	0.0300	0.0400	0.0300	0.0300	-40.000%	57	1,136	+33.333%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,136	-20.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	-14.286%	10	1,137	-33.333%
2026-09-21	0.0900	0.0900	0.0700	0.0700	+16.667%	12	1,132	-42.857%
2026-09-18	0.0600	0.0600	0.0600	0.0600	-25.000%	1	1,132	-33.333%
2026-09-17	0.0700	0.0800	0.0700	0.0800	0.000%	2	1,131	-50.000%
2026-09-16	0.0700	0.0800	0.0700	0.0800	0.000%	18	1,130	-50.000%
2026-09-15	0.1600	0.1600	0.0800	0.0800	-33.333%	3	1,130	-50.000%
2026-09-14	0.1300	0.1300	0.1200	0.1200	-29.412%	5	1,131	-66.667%
2026-09-11	0.2600	0.2600	0.1700	0.1700	-59.524%	36	1,134	-76.471%
2026-09-09	0.4200	0.4200	0.4200	0.4200	+10.526%	25	1,136	-90.476%
2026-09-08	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,111	-89.474%
2026-09-04	0.3400	0.3500	0.3400	0.3500	-10.256%	3	1,109	-88.571%
2026-09-03	0.3900	0.3900	0.3900	0.3900	+2.632%	18	1,109	-89.744%
2026-09-02	0.3600	0.3800	0.3600	0.3800	-9.524%	22	1,109	-89.474%
2026-09-01	0.3500	0.4200	0.3500	0.4200	-12.500%	5	1,107	-90.476%
2026-08-31	0.4800	0.4800	0.4800	0.4800	-11.111%	2	1,107	-91.667%
2026-08-28	0.7500	0.7500	0.5400	0.5400	-28.000%	187	1,107	-92.593%
2026-08-27	0.7400	0.7500	0.7400	0.7500	-5.063%	6	1,292	-94.667%
2026-08-26	0.7900	0.7900	0.7900	0.7900	-8.140%	1	1,292	-94.937%
2026-08-25	0.6000	0.9500	0.6000	0.8600	+36.508%	180	1,291	-95.349%
2026-08-24	0.7000	0.7000	0.5800	0.6300	-13.699%	354	1,273	-93.651%
2026-08-21	0.5500	0.7400	0.5500	0.7300	+62.222%	18	1,012	-94.521%
2026-08-20	0.5000	0.5000	0.4500	0.4500	-10.000%	10	1,009	-91.111%
2026-08-18	0.5600	0.5600	0.4500	0.5000	-18.033%	197	1,008	-92.000%
2026-08-17	0.6100	0.7000	0.6100	0.6100	-16.438%	4	1,010	-93.443%
2026-08-14	0.7700	0.7700	0.7300	0.7300	+12.308%	267	1,012	-94.521%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-1.515%	1	879	-93.846%
2026-08-12	0.8000	0.8000	0.6600	0.6600	-12.000%	87	880	-93.939%
2026-08-11	0.7000	0.7800	0.7000	0.7500	+7.143%	5	884	-94.667%
2026-08-10	0.7800	0.7800	0.7000	0.7000	-5.405%	4	889	-94.286%
2026-08-07	0.6600	0.8300	0.5500	0.7400	+48.000%	90	893	-94.595%
2026-08-06	0.4000	0.5000	0.3300	0.5000	+11.111%	210	974	-92.000%
2026-08-05	0.5500	0.6000	0.4500	0.4500	-21.053%	66	981	-91.111%
2026-08-04	0.5500	0.6000	0.4900	0.5700	+26.667%	247	974	-92.982%
2026-08-03	0.3000	0.4500	0.3000	0.4500	+25.000%	504	1,140	-91.111%
2026-07-31	0.4100	0.4100	0.3100	0.3600	+28.571%	107	683	-88.889%
2026-07-29	0.2500	0.2800	0.2500	0.2800	-9.677%	5	595	-85.714%
2026-07-28	0.3500	0.3500	0.3100	0.3100	-18.421%	18	595	-87.097%
2026-07-27	0.3800	0.3800	0.3800	0.3800	-13.636%	1	607	-89.474%
2026-07-23	0.4400	0.4400	0.4400	0.4400	-12.000%	2	607	-90.909%
2026-07-21	0.4600	0.5000	0.4600	0.5000	+19.048%	3	605	-92.000%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+10.526%	1	607	-90.476%
2026-07-17	0.3900	0.3900	0.3800	0.3800	-5.000%	3	607	-89.474%
2026-07-16	0.4200	0.4200	0.4000	0.4000	-54.545%	13	608	-90.000%
2026-07-09	0.8000	0.8800	0.8000	0.8800	+37.500%	2	608	-95.455%
2026-07-08	0.6700	0.6700	0.6400	0.6400	-11.111%	20	609	-93.750%
2026-07-07	0.8400	0.8400	0.6400	0.7200	-13.253%	34	607	-94.444%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-6.742%	25	589	-95.181%
2026-07-02	0.9300	0.9300	0.8900	0.8900	-21.930%	11	579	-95.506%
2026-07-01	1.1900	1.2500	1.1400	1.1400	-2.564%	29	579	-96.491%
2026-06-30	1.1800	1.1800	1.1700	1.1700	+0.862%	16	575	-96.581%
2026-06-29	1.1300	1.2300	1.1300	1.1600	-1.695%	5	575	-96.552%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-5.600%	5	579	-96.610%
2026-06-25	1.4000	1.4000	1.2500	1.2500	-13.793%	29	574	-96.800%
2026-06-24	1.6000	1.6000	1.4500	1.4500	-19.444%	21	546	-97.241%
2026-06-23	1.9400	1.9400	1.8000	1.8000	-14.692%	31	531	-97.778%
2026-06-22	2.0700	2.1100	2.0700	2.1100	-2.765%	5	511	-98.104%
2026-06-18	2.5100	2.5100	2.1700	2.1700	+29.167%	2	507	-98.157%
2026-06-17	1.7300	1.7300	1.6800	1.6800	-16.000%	3	507	-97.619%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-6.977%	4	507	-98.000%
2026-06-15	2.4000	2.4000	2.1500	2.1500	+11.399%	10	499	-98.140%
2026-06-12	1.8700	1.9300	1.8700	1.9300	+17.683%	14	499	-97.927%
2026-06-11	1.5700	1.6400	1.5500	1.6400	+14.685%	16	499	-97.561%
2026-06-10	1.5500	1.5500	1.4300	1.4300	-13.333%	25	505	-97.203%
2026-06-09	1.3700	1.6500	1.3700	1.6500	-22.897%	14	485	-97.576%
2026-06-08	2.2400	2.2400	2.0000	2.1400	+12.632%	15	484	-98.131%
2026-06-05	2.4000	2.4000	1.9000	1.9000	-35.593%	112	477	-97.895%
2026-06-04	3.1500	3.1500	2.9500	2.9500	-7.813%	26	382	-98.644%
2026-06-03	3.9000	3.9000	3.2000	3.2000	-25.581%	29	361	-98.750%
2026-06-02	2.9200	4.3000	2.9200	4.3000	+21.127%	4	343	-99.070%
2026-05-28	3.1000	3.5900	3.1000	3.5500	-3.794%	17	344	-98.873%
2026-05-26	3.6900	3.6900	3.6900	3.6900	+3.944%	2	342	-98.916%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+7.576%	2	342	-98.873%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+32.000%	2	342	-98.788%
2026-05-19	2.5500	2.5500	2.5000	2.5000	-18.831%	68	342	-98.400%
2026-05-18	3.1500	3.3500	3.0800	3.0800	-26.841%	14	334	-98.701%
2026-05-14	4.3200	4.3500	4.2000	4.2100	-13.196%	65	334	-99.050%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+0.832%	100	328	-99.175%
2026-05-12	5.3200	5.3200	4.7000	4.8100	-14.107%	5	328	-99.168%
2026-05-11	5.6000	5.6000	5.6000	5.6000	-1.754%	2	328	-99.286%
2026-05-08	5.7000	5.8300	5.1000	5.7000	-25.295%	20	226	-99.298%
2026-05-07	7.6300	7.6300	7.6300	7.6300	+17.385%	1	217	-99.476%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+26.214%	1	217	-99.385%
2026-05-05	6.0800	6.0800	5.1500	5.1500	-6.193%	10	217	-99.223%
2026-05-04	6.1000	6.1000	5.4900	5.4900	-1.613%	8	212	-99.271%
2026-05-01	5.7000	5.7000	5.3500	5.5800	+27.107%	8	215	-99.283%
2026-04-29	4.3900	4.3900	4.3900	4.3900	-13.241%	1	215	-99.089%
2026-04-28	5.0000	5.0600	5.0000	5.0600	-8.167%	2	215	-99.209%
2026-04-27	4.8500	5.5100	4.8500	5.5100	+6.990%	4	217	-99.274%
2026-04-24	5.2200	5.2200	5.1500	5.1500	-11.054%	9	215	-99.223%
2026-04-23	6.5500	6.5500	5.7900	5.7900	-5.082%	12	224	-99.309%
2026-04-22	5.3600	6.1000	5.3600	6.1000	+20.792%	10	225	-99.344%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-9.821%	1	224	-99.208%
2026-04-20	5.3600	5.6000	5.3600	5.6000	+8.738%	6	225	-99.286%
2026-04-16	5.5000	5.5000	5.1500	5.1500	0.000%	28	221	-99.223%
2026-04-15	5.1000	5.5000	5.0000	5.1500	+9.574%	15	204	-99.223%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+13.253%	10	195	-99.149%
2026-04-13	3.8400	4.1500	3.8400	4.1500	+6.410%	13	185	-99.036%
2026-04-09	3.7800	3.9000	3.7800	3.9000	-13.717%	3	178	-98.974%
2026-04-01	4.5200	4.5200	4.5200	4.5200	+23.836%	58	177	-99.115%
2026-03-31	3.6500	3.6500	3.6500	3.6500	-1.351%	4	177	-98.904%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+1.093%	2	175	-98.919%
2026-03-20	3.6200	3.6600	3.6200	3.6600	-10.732%	2	173	-98.907%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-27.046%	10	171	-99.024%
2026-03-12	5.6200	5.6200	5.6200	5.6200	-3.932%	1	161	-99.288%
2026-03-11	6.6000	6.6000	5.8500	5.8500	-1.182%	4	162	-99.316%
2026-03-06	5.8200	5.9200	5.8200	5.9200	-4.052%	2	160	-99.324%
2026-03-05	6.0000	6.1700	6.0000	6.1700	-6.515%	23	160	-99.352%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-4.624%	1	165	-99.394%
2026-03-02	6.9200	6.9200	6.9200	6.9200	-9.542%	2	164	-99.422%
2026-02-27	7.5700	7.6500	7.2900	7.6500	-5.087%	12	166	-99.477%
2026-02-25	8.0600	8.0600	8.0600	8.0600	+14.815%	2	159	-99.504%
2026-02-18	7.0200	7.0200	7.0200	7.0200	+8.000%	80	159	-99.430%
2026-02-17	6.5000	6.5000	5.9500	6.5000	-10.959%	45	79	-99.385%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-4.575%	1	84	-99.452%
2026-02-12	7.8500	7.8500	7.6500	7.6500	-1.923%	25	84	-99.477%
2026-02-11	7.3200	7.8000	7.3200	7.8000	-11.864%	35	92	-99.487%
2026-02-09	8.8500	8.8500	8.8500	8.8500	+22.917%	2	57	-99.548%
2026-02-06	6.7100	7.2000	6.3500	7.2000	+13.565%	5	59	-99.444%
2026-02-05	7.0000	7.0000	6.2700	6.3400	-14.324%	4	57	-99.369%
2026-02-04	7.4000	7.4000	7.4000	7.4000	-10.843%	10	55	-99.459%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+2.469%	1	45	-99.518%
2026-01-30	8.1000	8.1000	8.1000	8.1000	-27.679%	2	45	-99.506%
2026-01-28	11.0200	11.2000	11.0200	11.2000	+20.950%	3	43	-99.643%
2026-01-27	9.2600	9.2600	9.2600	9.2600	+10.238%	1	41	-99.568%
2026-01-26	10.5100	10.5100	8.4000	8.4000	0.000%	43	40	-99.524%