Dark

UUUU20261120C25
UUUU Nov 20 2026 25.00 Call (UUUU261120C00025000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	25	912	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	-25.000%	3	912	0.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	0.000%	2	912	-25.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-55.556%	12	912	-25.000%
2026-09-21	0.0900	0.0900	0.0900	0.0900	+125.000%	5	913	-66.667%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-20.000%	10	913	-25.000%
2026-09-17	0.0400	0.0500	0.0400	0.0500	-50.000%	23	903	-40.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+233.333%	1	902	-70.000%
2026-09-15	0.0600	0.0600	0.0300	0.0300	-50.000%	10	902	0.000%
2026-09-14	0.0800	0.0800	0.0600	0.0600	-50.000%	5	899	-50.000%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-45.455%	5	898	-75.000%
2026-09-09	0.2000	0.2200	0.2000	0.2200	0.000%	13	903	-86.364%
2026-09-08	0.2100	0.2200	0.2100	0.2200	+10.000%	6	897	-86.364%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-9.091%	10	897	-85.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	+22.222%	2	897	-86.364%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-14.286%	3	899	-83.333%
2026-09-01	0.2300	0.2300	0.2100	0.2100	-22.222%	2	900	-85.714%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-10.000%	10	899	-88.889%
2026-08-28	0.3900	0.3900	0.3000	0.3000	-36.170%	26	889	-90.000%
2026-08-26	0.4700	0.4700	0.4700	0.4700	-14.545%	1	914	-93.617%
2026-08-25	0.5500	0.5800	0.5200	0.5500	+19.565%	132	913	-94.545%
2026-08-21	0.4100	0.5400	0.4100	0.4600	+27.778%	60	849	-93.478%
2026-08-19	0.3600	0.3600	0.3600	0.3600	+56.522%	1	800	-91.667%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-53.061%	1	800	-86.957%
2026-08-17	0.3500	0.4900	0.3500	0.4900	+11.364%	10	800	-93.878%
2026-08-14	0.4600	0.4600	0.4200	0.4400	-2.222%	7	808	-93.182%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+2.273%	1	809	-93.333%
2026-08-12	0.4400	0.4400	0.4400	0.4400	0.000%	1	808	-93.182%
2026-08-11	0.4500	0.4500	0.4400	0.4400	-6.383%	22	808	-93.182%
2026-08-10	0.4700	0.4700	0.4700	0.4700	+20.513%	2	807	-93.617%
2026-08-07	0.5000	0.5000	0.3900	0.3900	+8.333%	502	807	-92.308%
2026-08-04	0.4000	0.4000	0.3600	0.3600	+56.522%	5	313	-91.667%
2026-08-03	0.2300	0.2300	0.2300	0.2300	-17.857%	1	313	-86.957%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+40.000%	3	313	-89.286%
2026-07-30	0.1000	0.2000	0.1000	0.2000	-13.043%	4	311	-85.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-11.538%	5	313	-86.957%
2026-07-23	0.2600	0.2600	0.2600	0.2600	-25.714%	3	318	-88.462%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+29.630%	30	320	-91.429%
2026-07-20	0.2700	0.2700	0.2500	0.2700	+8.000%	11	320	-88.889%
2026-07-16	0.2700	0.2900	0.2500	0.2500	-48.980%	45	316	-88.000%
2026-07-14	0.5100	0.5100	0.4900	0.4900	+4.255%	37	334	-93.878%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-6.000%	8	349	-93.617%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-21.875%	1	356	-94.000%
2026-07-02	0.8500	0.8500	0.6400	0.6400	-22.892%	27	375	-95.313%
2026-07-01	0.8600	0.8600	0.8300	0.8300	-2.353%	3	375	-96.386%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-1.163%	2	372	-96.471%
2026-06-29	0.7500	0.8600	0.7500	0.8600	0.000%	2	372	-96.512%
2026-06-26	0.8300	0.8600	0.8300	0.8600	-4.444%	3	373	-96.512%
2026-06-25	1.0600	1.1900	0.9000	0.9000	-21.053%	15	374	-96.667%
2026-06-24	1.0400	1.1400	1.0400	1.1400	-20.833%	17	386	-97.368%
2026-06-23	1.5100	1.6100	1.4400	1.4400	-8.280%	20	380	-97.917%
2026-06-22	1.5000	1.6000	1.5000	1.5700	-17.368%	13	377	-98.089%
2026-06-18	2.3500	2.3500	1.9000	1.9000	+24.183%	13	319	-98.421%
2026-06-15	1.5400	1.5400	1.5300	1.5300	+5.517%	35	319	-98.039%
2026-06-12	1.4500	1.4500	1.4500	1.4500	0.000%	1	319	-97.931%
2026-06-11	1.2000	1.4500	1.2000	1.4500	+21.849%	9	319	-97.931%
2026-06-09	1.6000	1.6000	1.0800	1.1900	-27.439%	43	315	-97.479%
2026-06-08	1.6400	1.6600	1.6400	1.6400	+13.889%	13	320	-98.171%
2026-06-05	1.7300	1.7300	1.4100	1.4400	-39.496%	30	320	-97.917%
2026-06-04	2.3800	2.3800	2.3800	2.3800	-8.462%	1	324	-98.739%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-17.460%	1	324	-98.846%
2026-06-02	2.5600	3.3500	2.5600	3.1500	+25.498%	25	324	-99.048%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-3.462%	1	316	-98.805%
2026-05-29	2.5800	2.6000	2.5800	2.6000	-16.399%	2	316	-98.846%
2026-05-26	2.7100	3.1100	2.7100	3.1100	+24.400%	28	316	-99.035%
2026-05-21	2.5000	2.5000	2.5000	2.5000	+14.155%	25	300	-98.800%
2026-05-20	2.1900	2.1900	2.1900	2.1900	+12.887%	2	300	-98.630%
2026-05-19	2.2700	2.2700	1.9100	1.9400	-17.447%	86	302	-98.454%
2026-05-18	2.7100	2.7100	2.3500	2.3500	-21.667%	15	302	-98.723%
2026-05-15	3.1000	3.1000	2.7200	3.0000	-10.448%	16	302	-99.000%
2026-05-14	3.3000	3.4500	3.2600	3.3500	-15.617%	25	267	-99.104%
2026-05-13	4.0000	4.0000	3.9700	3.9700	-5.476%	6	264	-99.244%
2026-05-12	4.3000	4.3000	3.8000	4.2000	-14.286%	10	264	-99.286%
2026-05-11	5.0000	5.0000	4.9000	4.9000	+5.376%	2	264	-99.388%
2026-05-08	5.0000	5.0000	4.5000	4.6500	-21.849%	3	261	-99.355%
2026-05-07	5.8000	6.7000	5.8000	5.9500	+4.569%	16	263	-99.496%
2026-05-06	5.1500	5.6900	5.1000	5.6900	+19.789%	153	271	-99.473%
2026-05-05	4.8000	4.8000	4.7500	4.7500	+3.712%	4	270	-99.368%
2026-05-04	5.0000	5.0000	4.5500	4.5800	+0.659%	13	268	-99.345%
2026-05-01	4.8000	4.8000	4.5500	4.5500	+19.737%	20	244	-99.341%
2026-04-29	3.7800	3.8000	3.7800	3.8000	-16.300%	2	244	-99.211%
2026-04-28	4.5400	4.5400	4.5400	4.5400	-0.220%	4	243	-99.339%
2026-04-24	4.4500	4.5500	4.4500	4.5500	-1.087%	2	247	-99.341%
2026-04-23	5.6400	5.6400	4.6000	4.6000	-13.371%	7	249	-99.348%
2026-04-22	4.6000	5.3100	4.6000	5.3100	+32.750%	14	245	-99.435%
2026-04-21	4.5500	4.5500	4.0000	4.0000	-8.257%	2	232	-99.250%
2026-04-20	4.3500	4.3600	4.3500	4.3600	-1.580%	2	232	-99.312%
2026-04-17	4.4300	4.4300	4.4300	4.4300	+3.023%	1	234	-99.323%
2026-04-16	4.7000	4.7000	4.3000	4.3000	-3.371%	17	233	-99.302%
2026-04-15	4.2200	4.4500	4.2000	4.4500	+19.303%	5	232	-99.326%
2026-04-14	4.1500	4.1500	3.7300	3.7300	+16.563%	6	232	-99.196%
2026-04-13	3.2000	3.2000	3.2000	3.2000	0.000%	1	232	-99.063%
2026-04-09	3.0800	3.2000	3.0500	3.2000	0.000%	10	232	-99.063%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-18.987%	2	231	-99.063%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+7.923%	1	229	-99.241%
2026-03-31	3.0600	3.6600	3.0600	3.6600	+37.594%	3	228	-99.180%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-21.765%	4	228	-98.872%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+6.250%	24	224	-99.118%
2026-03-23	3.2000	3.3500	3.2000	3.2000	-1.538%	4	224	-99.063%
2026-03-19	3.3500	3.3500	3.2500	3.2500	-16.667%	18	224	-99.077%
2026-03-18	4.0500	4.0500	3.9000	3.9000	-17.021%	3	208	-99.231%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+4.213%	1	208	-99.362%
2026-03-09	4.5100	4.5100	4.5100	4.5100	+0.222%	1	209	-99.335%
2026-03-06	5.0000	5.0000	4.5000	4.5000	-9.820%	6	209	-99.333%
2026-03-05	4.9900	4.9900	4.9900	4.9900	-23.817%	10	204	-99.399%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+15.929%	1	204	-99.542%
2026-03-03	5.6500	5.6500	5.6500	5.6500	-5.676%	5	204	-99.469%
2026-02-27	6.5000	6.5000	5.9900	5.9900	-9.653%	3	199	-99.499%
2026-02-26	6.6300	6.6300	6.6300	6.6300	-8.552%	2	196	-99.548%
2026-02-25	7.0700	7.2500	7.0700	7.2500	+32.058%	5	189	-99.586%
2026-02-23	5.5000	5.8600	5.4900	5.4900	-0.182%	17	189	-99.454%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-13.386%	1	194	-99.455%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-9.286%	2	191	-99.528%
2026-02-12	8.0000	8.0000	7.0000	7.0000	+3.704%	7	191	-99.571%
2026-02-11	7.6300	7.6300	6.7500	6.7500	+3.053%	14	190	-99.556%
2026-02-10	7.0000	7.0000	6.5000	6.5500	-13.474%	36	181	-99.542%
2026-02-09	7.3000	7.5700	7.3000	7.5700	+32.807%	6	155	-99.604%
2026-02-06	5.9500	5.9500	5.5200	5.7000	-8.654%	5	154	-99.474%
2026-02-05	6.2400	6.2400	6.2400	6.2400	-6.024%	1	157	-99.519%
2026-02-04	7.1400	7.1400	5.9700	6.6400	-23.678%	30	157	-99.548%
2026-02-03	7.3800	8.7000	7.2800	8.7000	+39.871%	138	151	-99.655%
2026-02-02	7.6800	7.6800	6.2200	6.2200	-23.399%	3	33	-99.518%
2026-01-29	10.7500	10.7500	7.9000	8.1200	-25.505%	19	31	-99.631%
2026-01-28	8.8800	10.9000	8.8800	10.9000	+45.333%	10	25	-99.725%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+1.764%	10	23	-99.600%
2026-01-26	7.5400	7.9200	7.3700	7.3700	0.000%	15	13	-99.593%