Dark

UUUU20261120C23
UUUU Nov 20 2026 23.00 Call (UUUU261120C00023000)
option OPRA

EOD

Sep 30, 2026

0.0600+50.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0600	0.0600	+50.000%	1	249	0.000%
2026-09-25	0.0500	0.0500	0.0400	0.0400	0.000%	12	248	+50.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	-33.333%	1	236	+50.000%
2026-09-17	0.0500	0.0600	0.0500	0.0600	0.000%	12	237	0.000%
2026-09-16	0.0700	0.0700	0.0600	0.0600	-40.000%	4	237	0.000%
2026-09-14	0.1000	0.1600	0.1000	0.1000	-50.000%	25	237	-40.000%
2026-09-10	0.2400	0.2400	0.2000	0.2000	-42.857%	5	249	-70.000%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+12.903%	2	254	-82.857%
2026-09-01	0.3300	0.3300	0.3100	0.3100	-13.889%	3	253	-80.645%
2026-08-31	0.3900	0.3900	0.3600	0.3600	-50.000%	6	254	-83.333%
2026-08-26	0.7100	0.7200	0.7100	0.7200	-10.000%	30	257	-91.667%
2026-08-25	0.7700	0.8000	0.7300	0.8000	+33.333%	11	265	-92.500%
2026-08-21	0.6200	0.6400	0.5400	0.6000	+87.500%	38	260	-90.000%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-36.000%	20	261	-81.250%
2026-08-19	0.5000	0.5000	0.4800	0.5000	+21.951%	30	261	-88.000%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-24.074%	1	256	-85.366%
2026-08-17	0.5400	0.5400	0.5400	0.5400	-16.923%	13	257	-88.889%
2026-08-14	0.6500	0.7000	0.6400	0.6500	+12.069%	59	257	-90.769%
2026-08-12	0.6300	0.6700	0.5500	0.5800	0.000%	95	216	-89.655%
2026-08-10	0.5800	0.5800	0.5800	0.5800	-10.769%	1	228	-89.655%
2026-08-07	0.6600	0.6600	0.6500	0.6500	+41.304%	23	227	-90.769%
2026-08-05	0.4800	0.4800	0.4200	0.4600	-9.804%	34	237	-86.957%
2026-08-04	0.4800	0.5100	0.4800	0.5100	+41.667%	22	256	-88.235%
2026-08-03	0.3600	0.3600	0.3600	0.3600	+44.000%	10	257	-83.333%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-7.407%	3	247	-76.000%
2026-07-28	0.2700	0.2700	0.2700	0.2700	-22.857%	2	247	-77.778%
2026-07-24	0.3500	0.3500	0.3500	0.3500	+6.061%	5	247	-82.857%
2026-07-21	0.4000	0.4000	0.3300	0.3300	-2.941%	29	242	-81.818%
2026-07-20	0.3500	0.3500	0.3400	0.3400	+3.030%	2	267	-82.353%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-5.714%	33	267	-81.818%
2026-07-16	0.3600	0.3600	0.3500	0.3500	-27.083%	32	267	-82.857%
2026-07-15	0.5700	0.5700	0.4800	0.4800	-14.286%	6	245	-87.500%
2026-07-13	0.6800	0.6800	0.5600	0.5600	-25.333%	13	243	-89.286%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+15.385%	2	236	-92.000%
2026-07-09	0.6500	0.7000	0.6500	0.6500	+10.169%	5	238	-90.769%
2026-07-08	0.6000	0.6000	0.5600	0.5900	-3.279%	27	240	-89.831%
2026-07-07	0.6600	0.6600	0.5800	0.6100	-26.506%	25	254	-90.164%
2026-07-06	0.8300	0.8400	0.8300	0.8300	-1.190%	8	255	-92.771%
2026-07-02	0.9200	0.9200	0.8100	0.8400	-7.692%	23	248	-92.857%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-13.333%	10	248	-93.407%
2026-06-30	1.1200	1.1200	1.0500	1.0500	+7.143%	36	248	-94.286%
2026-06-29	1.1000	1.1000	0.9700	0.9800	-12.500%	11	213	-93.878%
2026-06-26	1.1000	1.1200	1.1000	1.1200	+3.704%	20	208	-94.643%
2026-06-25	1.2600	1.2700	1.0800	1.0800	-26.027%	3	188	-94.444%
2026-06-24	1.3800	1.4600	1.3800	1.4600	-30.806%	13	189	-95.890%
2026-06-22	2.1100	2.1100	2.1100	2.1100	+5.500%	1	178	-97.156%
2026-06-18	2.4300	2.4300	2.0000	2.0000	+13.636%	15	172	-97.000%
2026-06-16	1.7600	1.7600	1.7600	1.7600	-2.762%	1	172	-96.591%
2026-06-15	1.8100	1.8100	1.8100	1.8100	+6.471%	4	167	-96.685%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+1.190%	1	167	-96.471%
2026-06-11	1.5000	1.6900	1.5000	1.6800	+40.000%	4	167	-96.429%
2026-06-10	1.4000	1.4000	1.2000	1.2000	-13.043%	4	166	-95.000%
2026-06-09	1.6500	1.6500	1.3200	1.3800	-31.000%	21	162	-95.652%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+8.108%	5	148	-97.000%
2026-06-05	2.3800	2.3800	1.7500	1.8500	-38.333%	10	143	-96.757%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-14.286%	2	138	-98.000%
2026-06-02	3.2500	3.5000	3.2500	3.5000	+14.754%	7	136	-98.286%
2026-06-01	3.0500	3.0500	3.0500	3.0500	-3.175%	2	130	-98.033%
2026-05-29	3.1500	3.1500	3.1500	3.1500	+8.247%	3	128	-98.095%
2026-05-27	3.3100	3.3100	2.9100	2.9100	-12.613%	48	128	-97.938%
2026-05-26	3.5100	3.5100	3.3300	3.3300	+23.333%	9	174	-98.198%
2026-05-21	2.9000	2.9000	2.7000	2.7000	+2.662%	49	166	-97.778%
2026-05-19	2.5300	2.7000	2.5300	2.6300	-11.745%	13	166	-97.719%
2026-05-18	2.9800	2.9800	2.9800	2.9800	-13.623%	1	120	-97.987%
2026-05-15	3.5500	3.5500	3.4500	3.4500	-1.429%	3	120	-98.261%
2026-05-14	4.1800	4.1800	3.5000	3.5000	-20.455%	3	116	-98.286%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+0.917%	11	92	-98.636%
2026-05-12	5.2500	5.2500	4.3500	4.3600	-32.403%	13	92	-98.624%
2026-05-06	5.6000	6.4500	5.6000	6.4500	+11.207%	8	92	-99.070%
2026-05-04	5.6800	5.8000	5.6800	5.8000	+23.404%	4	91	-98.966%
2026-04-24	4.9000	4.9000	4.7000	4.7000	-24.800%	3	89	-98.723%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+2.459%	2	90	-99.040%
2026-04-22	6.1000	6.1000	6.1000	6.1000	+17.308%	25	88	-99.016%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+14.286%	1	62	-98.846%
2026-04-17	4.9800	5.1500	4.5500	4.5500	-6.571%	9	62	-98.681%
2026-04-15	5.0000	5.0000	4.8700	4.8700	+49.846%	34	63	-98.768%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-13.333%	3	30	-98.154%
2026-03-30	3.7500	3.7500	3.7500	3.7500	+8.696%	1	32	-98.400%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-35.028%	3	32	-98.261%
2026-03-12	5.3100	5.3100	5.3100	5.3100	-8.448%	1	30	-98.870%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+13.503%	1	30	-98.966%
2026-03-09	5.1100	5.1100	5.1100	5.1100	-25.401%	3	29	-98.826%
2026-02-27	7.4000	7.4000	6.8500	6.8500	-12.404%	28	29	-99.124%
2026-02-25	7.6500	7.8200	7.6500	7.8200	0.000%	2	0	-99.233%