Dark

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

EOD

Aug 13, 2026

0.6500-1.515%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6500	0.6500	0.6500	0.6500	-1.515%	1	879	0.000%
2026-08-12	0.8000	0.8000	0.6600	0.6600	-12.000%	87	880	-1.515%
2026-08-11	0.7000	0.7800	0.7000	0.7500	+7.143%	5	884	-13.333%
2026-08-10	0.7800	0.7800	0.7000	0.7000	-5.405%	4	889	-7.143%
2026-08-07	0.6600	0.8300	0.5500	0.7400	+48.000%	90	893	-12.162%
2026-08-06	0.4000	0.5000	0.3300	0.5000	+11.111%	210	974	+30.000%
2026-08-05	0.5500	0.6000	0.4500	0.4500	-21.053%	66	981	+44.444%
2026-08-04	0.5500	0.6000	0.4900	0.5700	+26.667%	247	974	+14.035%
2026-08-03	0.3000	0.4500	0.3000	0.4500	+25.000%	504	1,140	+44.444%
2026-07-31	0.4100	0.4100	0.3100	0.3600	+28.571%	107	683	+80.556%
2026-07-29	0.2500	0.2800	0.2500	0.2800	-9.677%	5	595	+132.143%
2026-07-28	0.3500	0.3500	0.3100	0.3100	-18.421%	18	595	+109.677%
2026-07-27	0.3800	0.3800	0.3800	0.3800	-13.636%	1	607	+71.053%
2026-07-23	0.4400	0.4400	0.4400	0.4400	-12.000%	2	607	+47.727%
2026-07-21	0.4600	0.5000	0.4600	0.5000	+19.048%	3	605	+30.000%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+10.526%	1	607	+54.762%
2026-07-17	0.3900	0.3900	0.3800	0.3800	-5.000%	3	607	+71.053%
2026-07-16	0.4200	0.4200	0.4000	0.4000	-54.545%	13	608	+62.500%
2026-07-09	0.8000	0.8800	0.8000	0.8800	+37.500%	2	608	-26.136%
2026-07-08	0.6700	0.6700	0.6400	0.6400	-11.111%	20	609	+1.563%
2026-07-07	0.8400	0.8400	0.6400	0.7200	-13.253%	34	607	-9.722%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-6.742%	25	589	-21.687%
2026-07-02	0.9300	0.9300	0.8900	0.8900	-21.930%	11	579	-26.966%
2026-07-01	1.1900	1.2500	1.1400	1.1400	-2.564%	29	579	-42.982%
2026-06-30	1.1800	1.1800	1.1700	1.1700	+0.862%	16	575	-44.444%
2026-06-29	1.1300	1.2300	1.1300	1.1600	-1.695%	5	575	-43.966%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-5.600%	5	579	-44.915%
2026-06-25	1.4000	1.4000	1.2500	1.2500	-13.793%	29	574	-48.000%
2026-06-24	1.6000	1.6000	1.4500	1.4500	-19.444%	21	546	-55.172%
2026-06-23	1.9400	1.9400	1.8000	1.8000	-14.692%	31	531	-63.889%
2026-06-22	2.0700	2.1100	2.0700	2.1100	-2.765%	5	511	-69.194%
2026-06-18	2.5100	2.5100	2.1700	2.1700	+29.167%	2	507	-70.046%
2026-06-17	1.7300	1.7300	1.6800	1.6800	-16.000%	3	507	-61.310%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-6.977%	4	507	-67.500%
2026-06-15	2.4000	2.4000	2.1500	2.1500	+11.399%	10	499	-69.767%
2026-06-12	1.8700	1.9300	1.8700	1.9300	+17.683%	14	499	-66.321%
2026-06-11	1.5700	1.6400	1.5500	1.6400	+14.685%	16	499	-60.366%
2026-06-10	1.5500	1.5500	1.4300	1.4300	-13.333%	25	505	-54.545%
2026-06-09	1.3700	1.6500	1.3700	1.6500	-22.897%	14	485	-60.606%
2026-06-08	2.2400	2.2400	2.0000	2.1400	+12.632%	15	484	-69.626%
2026-06-05	2.4000	2.4000	1.9000	1.9000	-35.593%	112	477	-65.789%
2026-06-04	3.1500	3.1500	2.9500	2.9500	-7.813%	26	382	-77.966%
2026-06-03	3.9000	3.9000	3.2000	3.2000	-25.581%	29	361	-79.688%
2026-06-02	2.9200	4.3000	2.9200	4.3000	+21.127%	4	343	-84.884%
2026-05-28	3.1000	3.5900	3.1000	3.5500	-3.794%	17	344	-81.690%
2026-05-26	3.6900	3.6900	3.6900	3.6900	+3.944%	2	342	-82.385%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+7.576%	2	342	-81.690%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+32.000%	2	342	-80.303%
2026-05-19	2.5500	2.5500	2.5000	2.5000	-18.831%	68	342	-74.000%
2026-05-18	3.1500	3.3500	3.0800	3.0800	-26.841%	14	334	-78.896%
2026-05-14	4.3200	4.3500	4.2000	4.2100	-13.196%	65	334	-84.561%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+0.832%	100	328	-86.598%
2026-05-12	5.3200	5.3200	4.7000	4.8100	-14.107%	5	328	-86.486%
2026-05-11	5.6000	5.6000	5.6000	5.6000	-1.754%	2	328	-88.393%
2026-05-08	5.7000	5.8300	5.1000	5.7000	-25.295%	20	226	-88.596%
2026-05-07	7.6300	7.6300	7.6300	7.6300	+17.385%	1	217	-91.481%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+26.214%	1	217	-90.000%
2026-05-05	6.0800	6.0800	5.1500	5.1500	-6.193%	10	217	-87.379%
2026-05-04	6.1000	6.1000	5.4900	5.4900	-1.613%	8	212	-88.160%
2026-05-01	5.7000	5.7000	5.3500	5.5800	+27.107%	8	215	-88.351%
2026-04-29	4.3900	4.3900	4.3900	4.3900	-13.241%	1	215	-85.194%
2026-04-28	5.0000	5.0600	5.0000	5.0600	-8.167%	2	215	-87.154%
2026-04-27	4.8500	5.5100	4.8500	5.5100	+6.990%	4	217	-88.203%
2026-04-24	5.2200	5.2200	5.1500	5.1500	-11.054%	9	215	-87.379%
2026-04-23	6.5500	6.5500	5.7900	5.7900	-5.082%	12	224	-88.774%
2026-04-22	5.3600	6.1000	5.3600	6.1000	+20.792%	10	225	-89.344%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-9.821%	1	224	-87.129%
2026-04-20	5.3600	5.6000	5.3600	5.6000	+8.738%	6	225	-88.393%
2026-04-16	5.5000	5.5000	5.1500	5.1500	0.000%	28	221	-87.379%
2026-04-15	5.1000	5.5000	5.0000	5.1500	+9.574%	15	204	-87.379%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+13.253%	10	195	-86.170%
2026-04-13	3.8400	4.1500	3.8400	4.1500	+6.410%	13	185	-84.337%
2026-04-09	3.7800	3.9000	3.7800	3.9000	-13.717%	3	178	-83.333%
2026-04-01	4.5200	4.5200	4.5200	4.5200	+23.836%	58	177	-85.619%
2026-03-31	3.6500	3.6500	3.6500	3.6500	-1.351%	4	177	-82.192%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+1.093%	2	175	-82.432%
2026-03-20	3.6200	3.6600	3.6200	3.6600	-10.732%	2	173	-82.240%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-27.046%	10	171	-84.146%
2026-03-12	5.6200	5.6200	5.6200	5.6200	-3.932%	1	161	-88.434%
2026-03-11	6.6000	6.6000	5.8500	5.8500	-1.182%	4	162	-88.889%
2026-03-06	5.8200	5.9200	5.8200	5.9200	-4.052%	2	160	-89.020%
2026-03-05	6.0000	6.1700	6.0000	6.1700	-6.515%	23	160	-89.465%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-4.624%	1	165	-90.152%
2026-03-02	6.9200	6.9200	6.9200	6.9200	-9.542%	2	164	-90.607%
2026-02-27	7.5700	7.6500	7.2900	7.6500	-5.087%	12	166	-91.503%
2026-02-25	8.0600	8.0600	8.0600	8.0600	+14.815%	2	159	-91.935%
2026-02-18	7.0200	7.0200	7.0200	7.0200	+8.000%	80	159	-90.741%
2026-02-17	6.5000	6.5000	5.9500	6.5000	-10.959%	45	79	-90.000%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-4.575%	1	84	-91.096%
2026-02-12	7.8500	7.8500	7.6500	7.6500	-1.923%	25	84	-91.503%
2026-02-11	7.3200	7.8000	7.3200	7.8000	-11.864%	35	92	-91.667%
2026-02-09	8.8500	8.8500	8.8500	8.8500	+22.917%	2	57	-92.655%
2026-02-06	6.7100	7.2000	6.3500	7.2000	+13.565%	5	59	-90.972%
2026-02-05	7.0000	7.0000	6.2700	6.3400	-14.324%	4	57	-89.748%
2026-02-04	7.4000	7.4000	7.4000	7.4000	-10.843%	10	55	-91.216%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+2.469%	1	45	-92.169%
2026-01-30	8.1000	8.1000	8.1000	8.1000	-27.679%	2	45	-91.975%
2026-01-28	11.0200	11.2000	11.0200	11.2000	+20.950%	3	43	-94.196%
2026-01-27	9.2600	9.2600	9.2600	9.2600	+10.238%	1	41	-92.981%
2026-01-26	10.5100	10.5100	8.4000	8.4000	0.000%	43	40	-92.262%