Dark

UUUU20261120C30
UUUU Nov 20 2026 30.00 Call (UUUU261120C00030000)
option OPRA

EOD

Aug 13, 2026

0.2400+14.286%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2400	0.2400	0.2400	0.2400	+14.286%	10	408	0.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-16.000%	2	400	+14.286%
2026-08-10	0.2300	0.2500	0.2300	0.2500	+13.636%	4	399	-4.000%
2026-08-07	0.2500	0.2500	0.2200	0.2200	+15.789%	5	403	+9.091%
2026-08-05	0.2000	0.2000	0.1900	0.1900	+216.667%	3	402	+26.316%
2026-08-03	0.0600	0.0600	0.0600	0.0600	-45.455%	1	402	+300.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-21.429%	20	401	+118.182%
2026-07-24	0.1400	0.1400	0.1400	0.1400	+27.273%	9	413	+71.429%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-50.000%	1	420	+118.182%
2026-07-20	0.1400	0.2200	0.1400	0.2200	+69.231%	4	419	+9.091%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-18.750%	2	419	+84.615%
2026-07-16	0.1900	0.1900	0.1300	0.1600	-20.000%	17	421	+50.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-20.000%	50	415	+20.000%
2026-07-14	0.2400	0.2500	0.2400	0.2500	0.000%	11	454	-4.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-21.875%	1	454	-4.000%
2026-07-09	0.2900	0.3200	0.2700	0.3200	+14.286%	9	454	-25.000%
2026-07-08	0.2700	0.2800	0.2700	0.2800	+3.704%	2	461	-14.286%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-27.027%	1	463	-11.111%
2026-07-06	0.3800	0.3800	0.3700	0.3700	-22.917%	6	464	-35.135%
2026-06-30	0.4600	0.4900	0.4600	0.4800	-7.692%	6	458	-50.000%
2026-06-26	0.5000	0.5200	0.5000	0.5200	-7.143%	4	459	-53.846%
2026-06-25	0.7200	0.7200	0.5600	0.5600	-17.647%	24	458	-57.143%
2026-06-24	0.6800	0.6800	0.6800	0.6800	-19.048%	1	454	-64.706%
2026-06-23	0.9400	0.9400	0.8400	0.8400	-27.586%	3	453	-71.429%
2026-06-22	1.1600	1.1600	1.1600	1.1600	+27.473%	1	452	-79.310%
2026-06-16	0.9100	0.9100	0.9100	0.9100	+1.111%	3	451	-73.626%
2026-06-12	0.9500	0.9800	0.9000	0.9000	+42.857%	148	370	-73.333%
2026-06-10	0.7800	0.9600	0.6300	0.6300	-28.409%	5	370	-61.905%
2026-06-09	0.8800	0.8800	0.8800	0.8800	-16.190%	6	368	-72.727%
2026-06-05	1.0200	1.0500	1.0200	1.0500	-38.235%	38	368	-77.143%
2026-06-04	1.6300	1.7000	1.6200	1.7000	-17.073%	10	406	-85.882%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-14.583%	1	409	-88.293%
2026-06-02	2.4000	2.4000	2.4000	2.4000	+33.333%	1	408	-90.000%
2026-06-01	1.7100	1.8000	1.7100	1.8000	+7.143%	2	409	-86.667%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-18.447%	1	407	-85.714%
2026-05-26	2.0100	2.0600	2.0100	2.0600	+6.736%	4	407	-88.350%
2026-05-22	1.9300	1.9300	1.9300	1.9300	+16.970%	1	410	-87.565%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+10.000%	1	410	-85.455%
2026-05-20	1.5000	1.5000	1.5000	1.5000	+11.111%	6	410	-84.000%
2026-05-19	1.7500	1.7500	1.3000	1.3500	-18.675%	16	414	-82.222%
2026-05-18	1.8100	1.9800	1.6600	1.6600	-22.791%	53	414	-85.542%
2026-05-15	2.3600	2.3600	2.0300	2.1500	-15.354%	12	414	-88.837%
2026-05-14	2.6700	2.6700	2.3900	2.5400	-8.633%	18	389	-90.551%
2026-05-13	2.9000	2.9000	2.7500	2.7800	+3.346%	13	383	-91.367%
2026-05-12	2.9500	2.9500	2.6900	2.6900	-26.503%	4	383	-91.078%
2026-05-11	3.3000	3.6600	3.3000	3.6600	+7.647%	22	383	-93.443%
2026-05-08	4.0500	4.0500	3.4000	3.4000	-15.000%	11	358	-92.941%
2026-05-07	4.5500	4.9000	4.0000	4.0000	-1.235%	5	347	-94.000%
2026-05-06	4.0000	4.2000	4.0000	4.0500	+39.655%	91	346	-94.074%
2026-05-05	3.3000	3.3000	2.9000	2.9000	-12.121%	26	309	-91.724%
2026-05-04	3.5200	3.5200	3.3000	3.3000	+4.762%	11	283	-92.727%
2026-04-30	3.1500	3.1500	3.1500	3.1500	+14.545%	2	283	-92.381%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-6.143%	6	283	-91.273%
2026-04-28	3.1600	3.1600	2.9300	2.9300	-11.212%	2	277	-91.809%
2026-04-27	3.2000	3.4700	3.2000	3.3000	+10.738%	11	276	-92.727%
2026-04-24	3.2500	3.2500	2.9800	2.9800	-21.579%	4	278	-91.946%
2026-04-23	4.0200	4.0200	3.8000	3.8000	-6.863%	9	274	-93.684%
2026-04-22	3.2600	4.0800	3.2400	4.0800	+51.111%	20	268	-94.118%
2026-04-21	3.3200	3.3200	2.7000	2.7000	-8.475%	4	271	-91.111%
2026-04-17	3.5000	3.5000	2.9500	2.9500	-9.509%	2	271	-91.864%
2026-04-16	3.2200	3.3400	3.2200	3.2600	-1.807%	6	270	-92.638%
2026-04-15	2.5200	3.3400	2.5200	3.3200	+18.996%	7	268	-92.771%
2026-04-14	2.7800	2.7900	2.7800	2.7900	+14.344%	13	270	-91.398%
2026-04-13	2.2300	2.4400	2.2300	2.4400	-0.813%	7	268	-90.164%
2026-04-10	2.4600	2.4600	2.4600	2.4600	+21.782%	1	266	-90.244%
2026-04-07	2.2100	2.2100	1.9800	2.0200	-17.213%	12	266	-88.119%
2026-04-01	2.4400	2.4400	2.4400	2.4400	+13.488%	1	266	-90.164%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-6.522%	1	267	-88.837%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-14.179%	5	267	-89.565%
2026-03-27	2.5500	2.6800	2.5500	2.6800	+3.475%	14	262	-91.045%
2026-03-26	2.5900	2.5900	2.5900	2.5900	-8.803%	1	261	-90.734%
2026-03-25	3.0500	3.0500	2.8400	2.8400	+10.078%	9	261	-91.549%
2026-03-24	2.3500	2.5800	2.3500	2.5800	+1.976%	68	261	-90.698%
2026-03-23	2.2600	2.5300	2.2600	2.5300	+16.055%	79	295	-90.514%
2026-03-20	2.7900	2.7900	2.1500	2.1800	-17.736%	9	312	-88.991%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-17.188%	4	311	-90.943%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-9.091%	1	311	-92.500%
2026-03-16	3.5200	3.5200	3.5200	3.5200	+2.029%	1	311	-93.182%
2026-03-13	3.5200	3.5200	3.4500	3.4500	-4.432%	2	310	-93.043%
2026-03-12	3.6100	3.6100	3.6100	3.6100	-8.376%	1	311	-93.352%
2026-03-11	3.9400	3.9400	3.9400	3.9400	-8.796%	5	312	-93.909%
2026-03-10	4.3000	4.3200	4.3000	4.3200	+15.200%	2	317	-94.444%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+7.143%	40	315	-93.600%
2026-03-06	4.0100	4.0100	3.5000	3.5000	-11.392%	14	315	-93.143%
2026-03-05	4.3000	4.3000	3.9500	3.9500	-21.782%	20	314	-93.924%
2026-03-04	4.9500	5.0500	4.9500	5.0500	+5.208%	2	321	-95.248%
2026-03-03	4.4000	4.8000	4.4000	4.8000	0.000%	9	321	-95.000%
2026-02-27	5.0000	5.2500	4.8000	4.8000	-13.514%	12	312	-95.000%
2026-02-26	5.2000	5.5500	5.1600	5.5500	-3.646%	98	312	-95.676%
2026-02-25	5.7400	5.7600	5.7400	5.7600	+3.226%	4	312	-95.833%
2026-02-24	4.6200	5.5800	4.6200	5.5800	+21.041%	55	312	-95.699%
2026-02-23	4.5300	4.6500	4.5000	4.6100	-2.947%	114	270	-94.794%
2026-02-20	4.8000	4.8000	4.7500	4.7500	-6.863%	4	226	-94.947%
2026-02-18	4.8000	5.1000	4.8000	5.1000	+7.368%	3	222	-95.294%
2026-02-17	4.5000	4.7500	4.5000	4.7500	-3.455%	12	221	-94.947%
2026-02-13	5.3000	5.3000	4.9200	4.9200	-7.170%	5	220	-95.122%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-3.636%	1	220	-95.472%
2026-02-11	6.2700	6.2700	5.5000	5.5000	+1.852%	2	219	-95.636%
2026-02-10	6.0000	6.0000	5.4000	5.4000	-13.738%	18	218	-95.556%
2026-02-09	6.2600	6.2600	6.2600	6.2600	+18.113%	10	202	-96.166%
2026-02-06	5.2000	5.3200	5.1800	5.3000	+9.278%	10	202	-95.472%
2026-02-05	4.7200	4.8500	4.6800	4.8500	-9.515%	5	201	-95.052%
2026-02-04	5.3600	5.3600	5.3600	5.3600	-23.755%	2	202	-95.522%
2026-02-03	6.7100	7.0300	6.7100	7.0300	+39.208%	6	200	-96.586%
2026-02-02	6.3800	6.3800	5.0500	5.0500	-13.675%	157	200	-95.248%
2026-01-30	5.8500	5.8500	5.8500	5.8500	-23.429%	2	66	-95.897%
2026-01-29	8.5000	8.5000	6.6600	7.6400	-20.334%	28	66	-96.859%
2026-01-28	8.8500	9.5900	8.5300	9.5900	+36.028%	13	55	-97.497%
2026-01-27	6.4500	7.0500	6.4500	7.0500	+10.156%	39	48	-96.596%
2026-01-26	8.4000	8.5000	6.0000	6.4000	0.000%	21	20	-96.250%