Dark

UUUU20261120C37
UUUU Nov 20 2026 37.00 Call (UUUU261120C00037000)
option OPRA

EOD

Aug 6, 2026

0.0700-22.222%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1500	0.1500	0.0700	0.0700	-22.222%	4	307	0.000%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+80.000%	2	305	-22.222%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	10	305	+40.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	10	305	+40.000%
2026-07-27	0.0700	0.0700	0.0500	0.0500	-28.571%	9	314	+40.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	0.000%	1	313	0.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-72.000%	15	313	0.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+13.636%	4	309	-72.000%
2026-07-02	0.2200	0.2200	0.2200	0.2200	-8.333%	15	315	-68.182%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-7.692%	5	315	-70.833%
2026-06-29	0.2600	0.2600	0.2600	0.2600	0.000%	1	317	-73.077%
2026-06-26	0.3000	0.3000	0.2600	0.2600	-48.000%	13	318	-73.077%
2026-06-23	0.5400	0.5400	0.5000	0.5000	-18.033%	55	325	-86.000%
2026-06-22	0.6800	0.6800	0.5800	0.6100	0.000%	6	351	-88.525%
2026-06-18	0.6100	0.6100	0.6100	0.6100	+22.000%	20	350	-88.525%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-1.961%	1	350	-86.000%
2026-06-16	0.5200	0.5400	0.5100	0.5100	-23.881%	53	350	-86.275%
2026-06-15	0.6500	0.7000	0.6500	0.6700	+15.517%	7	338	-89.552%
2026-06-11	0.4400	0.5800	0.3700	0.5800	+5.455%	25	338	-87.931%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-27.632%	1	325	-87.273%
2026-06-08	0.7700	0.7700	0.7600	0.7600	+28.814%	33	326	-90.789%
2026-06-05	0.9500	0.9500	0.5900	0.5900	-42.157%	17	326	-88.136%
2026-06-04	1.0700	1.0700	1.0100	1.0200	+0.990%	9	316	-93.137%
2026-06-01	1.3100	1.3100	1.0100	1.0100	-3.810%	9	323	-93.069%
2026-05-29	1.0400	1.0800	1.0300	1.0500	0.000%	5	331	-93.333%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-12.500%	1	331	-93.333%
2026-05-27	1.2100	1.2300	1.2000	1.2000	-7.692%	28	332	-94.167%
2026-05-26	1.2300	1.3000	1.2300	1.3000	0.000%	15	332	-94.615%
2026-05-22	1.3900	1.3900	1.1800	1.3000	+16.071%	30	332	-94.615%
2026-05-21	1.0500	1.1200	1.0500	1.1200	+40.000%	15	327	-93.750%
2026-05-19	1.0000	1.0000	0.7400	0.8000	-23.810%	40	327	-91.250%
2026-05-18	1.2300	1.2300	1.0500	1.0500	-22.794%	126	319	-93.333%
2026-05-15	1.4300	1.4300	1.3400	1.3600	-18.072%	4	319	-94.853%
2026-05-14	1.7500	1.7500	1.6600	1.6600	-12.632%	4	406	-95.783%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-17.391%	1	410	-96.316%
2026-05-12	1.7500	2.3000	1.7500	2.3000	0.000%	4	410	-96.957%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+5.505%	1	410	-96.957%
2026-05-08	2.4000	2.4000	2.1300	2.1800	-27.333%	16	407	-96.789%
2026-05-07	2.4000	3.8500	2.4000	3.0000	+13.208%	84	406	-97.667%
2026-05-06	2.4000	2.6700	2.4000	2.6500	+29.268%	14	359	-97.358%
2026-05-05	2.3500	2.3500	2.0500	2.0500	-14.226%	12	349	-96.585%
2026-05-04	2.5800	2.5800	2.3900	2.3900	-0.417%	11	349	-97.071%
2026-05-01	2.2900	2.4000	2.1100	2.4000	+20.603%	129	273	-97.083%
2026-04-28	2.1200	2.1200	1.9900	1.9900	-3.865%	112	273	-96.482%
2026-04-27	2.0700	2.0700	2.0700	2.0700	-5.479%	1	355	-96.618%
2026-04-24	2.7600	2.7600	2.1900	2.1900	-17.358%	2	354	-96.804%
2026-04-22	2.6500	2.6500	2.6500	2.6500	+15.217%	1	355	-97.358%
2026-04-21	2.3000	2.3000	2.3000	2.3000	+1.322%	2	355	-96.957%
2026-04-20	2.1000	2.2700	2.1000	2.2700	+18.848%	9	357	-96.916%
2026-04-17	2.1600	2.1600	1.9100	1.9100	-12.785%	12	354	-96.335%
2026-04-16	2.2900	2.4000	2.1500	2.1900	+12.308%	226	362	-96.804%
2026-04-14	1.9300	1.9500	1.9300	1.9500	+18.902%	3	368	-96.410%
2026-04-10	1.6300	1.6400	1.6300	1.6400	+7.895%	30	365	-95.732%
2026-04-09	1.4300	1.5600	1.4300	1.5200	+5.556%	7	357	-95.395%
2026-04-08	1.9500	1.9500	1.4400	1.4400	-10.000%	2	360	-95.139%
2026-04-01	1.9000	1.9000	1.6000	1.6000	-12.568%	3	359	-95.625%
2026-03-31	1.7200	1.9200	1.7200	1.8300	+26.207%	8	359	-96.175%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-4.605%	1	352	-95.172%
2026-03-27	1.6500	1.6500	1.5200	1.5200	-10.588%	11	352	-95.395%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+1.190%	1	348	-95.882%
2026-03-24	1.7400	1.7400	1.6800	1.6800	+7.692%	9	348	-95.833%
2026-03-23	1.5200	1.7000	1.5200	1.5600	+7.586%	168	340	-95.513%
2026-03-20	1.5000	1.5000	1.4500	1.4500	-14.706%	17	294	-95.172%
2026-03-19	1.8000	1.8000	1.6300	1.7000	-24.444%	24	295	-95.882%
2026-03-17	2.4000	2.4000	2.2500	2.2500	-2.597%	5	295	-96.889%
2026-03-16	2.5900	2.5900	2.2900	2.3100	-1.702%	92	298	-96.970%
2026-03-13	2.4500	2.4500	2.3500	2.3500	-21.405%	40	241	-97.021%
2026-03-11	3.0000	3.0000	2.9900	2.9900	+5.282%	8	201	-97.659%
2026-03-09	2.8900	2.9400	2.8400	2.8400	-9.841%	43	198	-97.535%
2026-03-05	3.2000	3.2000	3.0500	3.1500	-23.729%	50	156	-97.778%
2026-03-04	4.0500	4.1300	4.0500	4.1300	-2.133%	2	142	-98.305%
2026-03-02	4.2200	4.2200	4.2200	4.2200	+14.054%	15	142	-98.341%
2026-02-27	3.9500	3.9500	3.7000	3.7000	-10.843%	4	127	-98.108%
2026-02-26	3.9500	4.1500	3.9500	4.1500	-8.791%	4	128	-98.313%
2026-02-25	4.5000	4.5500	4.5000	4.5500	+9.639%	4	128	-98.462%
2026-02-24	4.0000	4.1500	4.0000	4.1500	+19.253%	3	128	-98.313%
2026-02-23	3.4800	3.4800	3.4800	3.4800	-8.421%	1	127	-97.989%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+2.151%	25	127	-98.158%
2026-02-18	3.7200	3.7200	3.7200	3.7200	-8.374%	80	127	-98.118%
2026-02-12	4.0600	4.0600	4.0600	4.0600	-6.667%	15	66	-98.276%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-14.706%	5	67	-98.391%
2026-02-09	4.4700	5.1000	4.4700	5.1000	+20.000%	30	62	-98.627%
2026-02-04	5.5000	5.5000	3.9000	4.2500	-19.048%	20	32	-98.353%
2026-02-03	5.2500	5.2500	5.2500	5.2500	+25.000%	1	34	-98.667%
2026-02-02	4.2800	4.2800	4.2000	4.2000	-11.392%	3	35	-98.333%
2026-01-30	6.3000	6.3000	4.6500	4.7400	-24.281%	16	35	-98.523%
2026-01-29	7.4000	7.4000	5.3800	6.2600	-17.086%	28	37	-98.882%
2026-01-28	6.7000	7.6500	6.3200	7.5500	+32.456%	10	18	-99.073%
2026-01-27	5.7000	5.7000	5.7000	5.7000	+10.251%	7	12	-98.772%
2026-01-26	5.0500	5.1700	5.0500	5.1700	0.000%	5	5	-98.646%