Dark

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

EOD

Jun 29, 2026

0.86000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7500	0.8600	0.7500	0.8600	0.000%	2	372	0.000%
2026-06-26	0.8300	0.8600	0.8300	0.8600	-4.444%	3	373	0.000%
2026-06-25	1.0600	1.1900	0.9000	0.9000	-21.053%	15	374	-4.444%
2026-06-24	1.0400	1.1400	1.0400	1.1400	-20.833%	17	386	-24.561%
2026-06-23	1.5100	1.6100	1.4400	1.4400	-8.280%	20	380	-40.278%
2026-06-22	1.5000	1.6000	1.5000	1.5700	-17.368%	13	377	-45.223%
2026-06-18	2.3500	2.3500	1.9000	1.9000	+24.183%	13	319	-54.737%
2026-06-15	1.5400	1.5400	1.5300	1.5300	+5.517%	35	319	-43.791%
2026-06-12	1.4500	1.4500	1.4500	1.4500	0.000%	1	319	-40.690%
2026-06-11	1.2000	1.4500	1.2000	1.4500	+21.849%	9	319	-40.690%
2026-06-09	1.6000	1.6000	1.0800	1.1900	-27.439%	43	315	-27.731%
2026-06-08	1.6400	1.6600	1.6400	1.6400	+13.889%	13	320	-47.561%
2026-06-05	1.7300	1.7300	1.4100	1.4400	-39.496%	30	320	-40.278%
2026-06-04	2.3800	2.3800	2.3800	2.3800	-8.462%	1	324	-63.866%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-17.460%	1	324	-66.923%
2026-06-02	2.5600	3.3500	2.5600	3.1500	+25.498%	25	324	-72.698%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-3.462%	1	316	-65.737%
2026-05-29	2.5800	2.6000	2.5800	2.6000	-16.399%	2	316	-66.923%
2026-05-26	2.7100	3.1100	2.7100	3.1100	+24.400%	28	316	-72.347%
2026-05-21	2.5000	2.5000	2.5000	2.5000	+14.155%	25	300	-65.600%
2026-05-20	2.1900	2.1900	2.1900	2.1900	+12.887%	2	300	-60.731%
2026-05-19	2.2700	2.2700	1.9100	1.9400	-17.447%	86	302	-55.670%
2026-05-18	2.7100	2.7100	2.3500	2.3500	-21.667%	15	302	-63.404%
2026-05-15	3.1000	3.1000	2.7200	3.0000	-10.448%	16	302	-71.333%
2026-05-14	3.3000	3.4500	3.2600	3.3500	-15.617%	25	267	-74.328%
2026-05-13	4.0000	4.0000	3.9700	3.9700	-5.476%	6	264	-78.338%
2026-05-12	4.3000	4.3000	3.8000	4.2000	-14.286%	10	264	-79.524%
2026-05-11	5.0000	5.0000	4.9000	4.9000	+5.376%	2	264	-82.449%
2026-05-08	5.0000	5.0000	4.5000	4.6500	-21.849%	3	261	-81.505%
2026-05-07	5.8000	6.7000	5.8000	5.9500	+4.569%	16	263	-85.546%
2026-05-06	5.1500	5.6900	5.1000	5.6900	+19.789%	153	271	-84.886%
2026-05-05	4.8000	4.8000	4.7500	4.7500	+3.712%	4	270	-81.895%
2026-05-04	5.0000	5.0000	4.5500	4.5800	+0.659%	13	268	-81.223%
2026-05-01	4.8000	4.8000	4.5500	4.5500	+19.737%	20	244	-81.099%
2026-04-29	3.7800	3.8000	3.7800	3.8000	-16.300%	2	244	-77.368%
2026-04-28	4.5400	4.5400	4.5400	4.5400	-0.220%	4	243	-81.057%
2026-04-24	4.4500	4.5500	4.4500	4.5500	-1.087%	2	247	-81.099%
2026-04-23	5.6400	5.6400	4.6000	4.6000	-13.371%	7	249	-81.304%
2026-04-22	4.6000	5.3100	4.6000	5.3100	+32.750%	14	245	-83.804%
2026-04-21	4.5500	4.5500	4.0000	4.0000	-8.257%	2	232	-78.500%
2026-04-20	4.3500	4.3600	4.3500	4.3600	-1.580%	2	232	-80.275%
2026-04-17	4.4300	4.4300	4.4300	4.4300	+3.023%	1	234	-80.587%
2026-04-16	4.7000	4.7000	4.3000	4.3000	-3.371%	17	233	-80.000%
2026-04-15	4.2200	4.4500	4.2000	4.4500	+19.303%	5	232	-80.674%
2026-04-14	4.1500	4.1500	3.7300	3.7300	+16.563%	6	232	-76.944%
2026-04-13	3.2000	3.2000	3.2000	3.2000	0.000%	1	232	-73.125%
2026-04-09	3.0800	3.2000	3.0500	3.2000	0.000%	10	232	-73.125%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-18.987%	2	231	-73.125%
2026-04-01	3.9500	3.9500	3.9500	3.9500	+7.923%	1	229	-78.228%
2026-03-31	3.0600	3.6600	3.0600	3.6600	+37.594%	3	228	-76.503%
2026-03-30	2.6600	2.6600	2.6600	2.6600	-21.765%	4	228	-67.669%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+6.250%	24	224	-74.706%
2026-03-23	3.2000	3.3500	3.2000	3.2000	-1.538%	4	224	-73.125%
2026-03-19	3.3500	3.3500	3.2500	3.2500	-16.667%	18	224	-73.538%
2026-03-18	4.0500	4.0500	3.9000	3.9000	-17.021%	3	208	-77.949%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+4.213%	1	208	-81.702%
2026-03-09	4.5100	4.5100	4.5100	4.5100	+0.222%	1	209	-80.931%
2026-03-06	5.0000	5.0000	4.5000	4.5000	-9.820%	6	209	-80.889%
2026-03-05	4.9900	4.9900	4.9900	4.9900	-23.817%	10	204	-82.766%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+15.929%	1	204	-86.870%
2026-03-03	5.6500	5.6500	5.6500	5.6500	-5.676%	5	204	-84.779%
2026-02-27	6.5000	6.5000	5.9900	5.9900	-9.653%	3	199	-85.643%
2026-02-26	6.6300	6.6300	6.6300	6.6300	-8.552%	2	196	-87.029%
2026-02-25	7.0700	7.2500	7.0700	7.2500	+32.058%	5	189	-88.138%
2026-02-23	5.5000	5.8600	5.4900	5.4900	-0.182%	17	189	-84.335%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-13.386%	1	194	-84.364%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-9.286%	2	191	-86.457%
2026-02-12	8.0000	8.0000	7.0000	7.0000	+3.704%	7	191	-87.714%
2026-02-11	7.6300	7.6300	6.7500	6.7500	+3.053%	14	190	-87.259%
2026-02-10	7.0000	7.0000	6.5000	6.5500	-13.474%	36	181	-86.870%
2026-02-09	7.3000	7.5700	7.3000	7.5700	+32.807%	6	155	-88.639%
2026-02-06	5.9500	5.9500	5.5200	5.7000	-8.654%	5	154	-84.912%
2026-02-05	6.2400	6.2400	6.2400	6.2400	-6.024%	1	157	-86.218%
2026-02-04	7.1400	7.1400	5.9700	6.6400	-23.678%	30	157	-87.048%
2026-02-03	7.3800	8.7000	7.2800	8.7000	+39.871%	138	151	-90.115%
2026-02-02	7.6800	7.6800	6.2200	6.2200	-23.399%	3	33	-86.174%
2026-01-29	10.7500	10.7500	7.9000	8.1200	-25.505%	19	31	-89.409%
2026-01-28	8.8800	10.9000	8.8800	10.9000	+45.333%	10	25	-92.110%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+1.764%	10	23	-88.533%
2026-01-26	7.5400	7.9200	7.3700	7.3700	0.000%	15	13	-88.331%