Dark

UUUU20270115C1
UUUU Jan 15 2027 1.00 Call (UUUU270115C00001000)
option OPRA

EOD

Oct 1, 2026

9.98-6.642%(-0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9800	9.9800	9.9800	9.9800	-6.642%	2	259	0.000%
2026-09-23	10.6900	10.6900	10.6900	10.6900	-4.554%	1	260	-6.642%
2026-09-17	11.2000	11.2000	11.2000	11.2000	-2.012%	1	261	-10.893%
2026-09-14	11.4400	11.4400	11.4300	11.4300	-15.333%	2	261	-12.686%
2026-09-09	13.5000	13.5000	13.5000	13.5000	-2.527%	1	263	-26.074%
2026-09-04	13.8800	13.8800	13.8500	13.8500	+2.290%	2	263	-27.942%
2026-08-19	13.5400	13.5400	13.5400	13.5400	+13.211%	50	263	-26.292%
2026-08-04	11.9600	11.9600	11.9600	11.9600	+11.359%	3	288	-16.555%
2026-07-30	10.2500	10.7500	10.2500	10.7400	-23.992%	43	290	-7.076%
2026-06-09	14.1700	14.1700	14.1300	14.1300	-19.118%	10	324	-29.370%
2026-05-22	17.2500	17.4700	17.2500	17.4700	-10.639%	2	314	-42.873%
2026-05-13	19.5500	19.5500	19.5500	19.5500	+0.721%	10	314	-48.951%
2026-05-12	20.2300	20.2300	19.3500	19.4100	-8.702%	17	314	-48.583%
2026-05-11	21.2700	21.3100	21.2200	21.2600	+0.902%	15	314	-53.057%
2026-05-08	21.7300	21.8000	20.4600	21.0700	-6.770%	27	282	-52.634%
2026-05-07	24.1600	24.1600	22.6000	22.6000	+13.911%	12	263	-55.841%
2026-05-05	21.0300	21.0300	19.8300	19.8400	-7.592%	59	253	-49.698%
2026-05-04	21.4400	21.5400	21.4400	21.4700	+6.287%	8	215	-53.517%
2026-05-01	20.4800	20.4800	20.0000	20.2000	+7.447%	8	211	-50.594%
2026-04-29	19.0200	19.1900	18.7200	18.8000	-3.093%	29	211	-46.915%
2026-04-28	19.4000	19.4000	19.4000	19.4000	-4.292%	1	199	-48.557%
2026-04-17	20.2000	20.2700	20.1900	20.2700	+13.685%	7	200	-50.765%
2026-04-10	17.8600	17.8600	17.8300	17.8300	-0.168%	3	198	-44.027%
2026-04-08	17.8600	17.8600	17.8600	17.8600	+5.556%	1	197	-44.121%
2026-04-06	16.6800	16.9200	16.6000	16.9200	-0.879%	15	196	-41.017%
2026-04-02	17.0100	17.0800	17.0100	17.0700	-0.466%	24	179	-41.535%
2026-04-01	18.3700	18.3700	17.0200	17.1500	+3.189%	8	179	-41.808%
2026-03-31	16.6200	16.6200	16.6200	16.6200	-14.550%	2	179	-39.952%
2026-03-10	19.4500	19.4500	19.4500	19.4500	+4.011%	1	177	-48.689%
2026-02-11	18.7000	18.7000	18.7000	18.7000	-15.116%	1	178	-46.631%
2026-02-09	22.0900	22.0900	22.0300	22.0300	+11.827%	10	179	-54.698%
2026-02-04	22.0000	22.0000	19.7000	19.7000	-10.455%	80	179	-49.340%
2026-01-30	22.0000	22.0000	22.0000	22.0000	+5.516%	1	99	-54.636%
2026-01-21	20.8500	20.8500	20.8500	20.8500	+58.797%	1	100	-52.134%
2025-12-18	13.1300	13.1300	13.1300	13.1300	-8.182%	1	102	-23.991%
2025-12-03	14.3400	14.3400	14.3000	14.3000	+3.249%	10	103	-30.210%
2025-12-02	13.7000	13.8500	13.6700	13.8500	+18.376%	10	108	-27.942%
2025-11-21	11.8400	11.8400	11.7000	11.7000	-22.976%	2	104	-14.701%
2025-11-19	15.1900	15.1900	15.1900	15.1900	+8.500%	1	106	-34.299%
2025-11-18	13.9400	14.2000	13.8700	14.0000	-4.044%	7	106	-28.714%
2025-11-17	14.6800	14.8200	14.5700	14.5900	-0.068%	7	112	-31.597%
2025-11-14	14.2500	14.6000	14.2500	14.6000	-0.680%	8	108	-31.644%
2025-11-13	15.5800	15.6100	14.6600	14.7000	-8.125%	8	116	-32.109%
2025-11-05	15.2000	16.0000	15.2000	16.0000	-9.091%	2	112	-37.625%
2025-11-03	18.0000	18.0000	17.6000	17.6000	-16.390%	6	112	-43.295%
2025-10-31	21.0500	21.0500	21.0500	21.0500	+5.779%	10	112	-52.589%
2025-10-30	19.4500	19.9000	19.1000	19.9000	+5.291%	12	114	-49.849%
2025-10-28	18.9000	18.9000	18.9000	18.9000	-3.571%	10	116	-47.196%
2025-10-27	19.6000	19.6000	19.6000	19.6000	-4.390%	1	115	-49.082%
2025-10-22	20.5000	20.5000	20.5000	20.5000	-6.818%	1	115	-51.317%
2025-10-16	22.0000	22.0000	22.0000	22.0000	0.000%	1	114	-54.636%
2025-10-15	22.0000	22.0000	22.0000	22.0000	+0.871%	1	115	-54.636%
2025-10-14	21.7100	22.3100	21.6900	21.8100	-5.870%	5	116	-54.241%
2025-10-13	22.5000	23.1700	22.5000	23.1700	+21.055%	6	119	-56.927%
2025-10-09	19.1400	19.1400	19.1400	19.1400	+10.253%	1	116	-47.858%
2025-10-07	17.5000	17.5000	17.3300	17.3600	+3.456%	3	116	-42.512%
2025-10-06	16.7100	16.7800	16.5600	16.7800	+5.868%	3	116	-40.524%
2025-10-02	15.8500	15.8500	15.8500	15.8500	+7.167%	1	113	-37.035%
2025-10-01	14.7900	14.7900	14.7900	14.7900	-7.563%	1	113	-32.522%
2025-09-24	17.4400	17.4400	16.0000	16.0000	+8.992%	11	112	-37.625%
2025-09-23	14.6900	14.7600	14.6800	14.6800	+3.380%	10	113	-32.016%
2025-09-19	14.1700	14.2000	14.1700	14.2000	-0.699%	4	106	-29.718%
2025-09-18	14.3000	14.3000	14.3000	14.3000	+15.789%	1	106	-30.210%
2025-09-09	12.2400	12.3500	12.2400	12.3500	+17.395%	2	106	-19.190%
2025-09-04	10.5500	10.5500	10.5200	10.5200	+11.915%	3	107	-5.133%
2025-09-03	10.4000	10.4400	9.4000	9.4000	-6.931%	4	107	+6.170%
2025-09-02	10.1000	10.1000	10.1000	10.1000	-6.308%	1	104	-1.188%
2025-08-29	10.7500	10.7800	10.7500	10.7800	-0.185%	2	103	-7.421%
2025-08-28	10.9400	10.9400	10.8000	10.8000	-3.139%	2	103	-7.593%
2025-08-26	10.8000	11.1500	10.8000	11.1500	+10.505%	3	104	-10.493%
2025-08-25	9.9100	10.0900	9.8500	10.0900	+5.544%	5	104	-1.090%
2025-08-22	9.6000	9.6000	9.5600	9.5600	+29.189%	4	100	+4.393%
2025-08-19	7.4000	7.4000	7.4000	7.4000	-18.681%	2	100	+34.865%
2025-08-18	9.5000	9.5000	9.1000	9.1000	-13.333%	2	99	+9.670%
2025-08-06	10.5000	10.5000	10.5000	10.5000	+32.075%	1	99	-4.952%
2025-07-31	7.9500	7.9500	7.9500	7.9500	-4.217%	1	98	+25.535%
2025-07-29	8.3000	8.3000	8.3000	8.3000	-9.290%	1	99	+20.241%
2025-07-28	9.1500	9.1500	9.1500	9.1500	-15.278%	1	100	+9.071%
2025-07-24	9.0000	10.9000	9.0000	10.8000	+31.707%	3	99	-7.593%
2025-07-21	8.2000	8.2000	8.2000	8.2000	+1.235%	1	98	+21.707%
2025-07-18	8.1000	8.1000	8.1000	8.1000	-2.410%	1	97	+23.210%
2025-07-17	7.5000	8.3000	7.5000	8.3000	+15.278%	21	96	+20.241%
2025-07-16	6.5000	7.3000	6.5000	7.2000	+35.849%	9	95	+38.611%
2025-06-18	5.3000	5.3000	5.3000	5.3000	+6.000%	1	102	+88.302%
2025-06-17	5.0000	5.0000	5.0000	5.0000	-16.667%	1	102	+99.600%
2025-06-16	6.0000	6.0000	6.0000	6.0000	+20.000%	1	101	+66.333%
2025-06-04	5.0000	5.0000	5.0000	5.0000	-12.281%	1	99	+99.600%
2025-06-03	5.7000	5.7000	5.7000	5.7000	+46.154%	1	99	+75.088%
2025-06-02	3.9000	3.9000	3.9000	3.9000	-2.500%	8	99	+155.897%
2025-05-29	4.0000	4.0000	4.0000	4.0000	-6.977%	2	107	+149.500%
2025-05-23	4.2000	4.3000	4.2000	4.3000	+14.667%	12	115	+132.093%
2025-05-02	3.7500	3.7500	3.7500	3.7500	+4.167%	2	115	+166.133%
2025-05-01	3.6000	3.6000	3.6000	3.6000	+1.983%	2	116	+177.222%
2025-04-28	3.5300	3.5300	3.5300	3.5300	-8.312%	1	117	+182.720%
2025-04-24	3.8500	3.8500	3.8500	3.8500	-3.750%	5	116	+159.221%
2025-04-17	4.6000	4.6000	3.7800	4.0000	+17.647%	8	113	+149.500%
2025-04-16	3.5700	3.5700	3.4000	3.4000	+6.250%	8	113	+193.529%
2025-04-15	3.2000	3.2000	3.2000	3.2000	+0.629%	5	115	+211.875%
2025-04-14	3.3100	3.3100	3.1800	3.1800	-0.625%	7	110	+213.836%
2025-04-11	3.0000	3.2000	3.0000	3.2000	+16.788%	20	111	+211.875%
2025-04-10	2.7400	2.7400	2.7400	2.7400	-2.143%	1	116	+264.234%
2025-04-03	2.6500	2.8000	2.6500	2.8000	-5.085%	6	117	+256.429%
2025-03-28	3.1500	3.1500	2.9500	2.9500	-4.839%	12	111	+238.305%
2025-03-27	3.1000	3.1000	3.1000	3.1000	-11.429%	1	105	+221.935%
2025-03-24	3.5000	3.5000	3.5000	3.5000	+0.865%	1	104	+185.143%
2025-03-17	3.4700	3.4700	3.4700	3.4700	+3.274%	1	104	+187.608%
2025-03-12	3.3000	3.3600	3.3000	3.3600	+5.000%	2	103	+197.024%
2025-03-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	103	+211.875%
2025-03-04	3.1600	3.2000	3.1600	3.2000	-8.571%	4	104	+211.875%
2025-03-03	3.0000	3.5000	3.0000	3.5000	+9.375%	5	100	+185.143%
2025-02-28	3.2000	3.2000	3.2000	3.2000	-8.571%	10	95	+211.875%
2025-02-27	3.7000	3.7000	3.5000	3.5000	+1.449%	5	90	+185.143%
2025-02-25	3.4800	3.4800	3.4500	3.4500	-8.971%	2	85	+189.275%
2025-02-21	3.7900	3.7900	3.7900	3.7900	-7.561%	2	83	+163.325%
2025-02-12	4.1000	4.1000	4.1000	4.1000	+0.985%	1	82	+143.415%
2025-02-11	4.0600	4.0600	4.0600	4.0600	-8.764%	1	81	+145.813%
2024-12-24	4.4500	4.4500	4.4500	4.4500	+0.907%	1	81	+124.270%
2024-12-23	4.4600	4.4600	4.4000	4.4100	-2.000%	81	81	+126.304%
2024-12-20	4.4600	4.5000	4.4000	4.5000	0.000%	29	98	+121.778%
2024-12-19	4.5000	4.5500	4.5000	4.5000	-2.174%	6	71	+121.778%
2024-12-18	4.6000	4.8000	4.6000	4.6000	-1.288%	8	75	+116.957%
2024-12-17	4.6600	4.6600	4.6600	4.6600	-4.898%	3	71	+114.163%
2024-12-16	4.9000	5.0000	4.9000	4.9000	-18.605%	50	18	+103.673%
2024-12-04	6.0200	6.0200	6.0200	6.0200	-5.197%	5	18	+65.781%
2024-12-03	6.3500	6.3500	6.3500	6.3500	-2.458%	1	13	+57.165%
2024-11-29	6.5100	6.5100	6.5100	6.5100	+15.426%	20	12	+53.303%
2024-11-11	5.6400	5.6400	5.6400	5.6400	+4.444%	1	2	+76.950%
2024-11-07	5.4700	5.4700	5.4000	5.4000	+7.570%	2	1	+84.815%
2024-11-01	5.0200	5.0200	5.0200	5.0200	-5.993%	4	2	+98.805%
2024-10-24	5.3400	5.3400	5.3400	5.3400	-7.612%	1	1	+86.891%
2024-10-18	5.7800	5.7800	5.7800	5.7800	0.000%	2	1	+72.664%