Dark

UUUU20270115C13
UUUU Jan 15 2027 13.00 Call (UUUU270115C00013000)
option OPRA

EOD

Oct 1, 2026

0.9600-12.727%(-0.1400)345

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.0500	0.9000	0.9600	-12.727%	345	2,898	0.000%
2026-09-30	1.1400	1.2800	1.0100	1.1000	+10.000%	118	2,816	-12.727%
2026-09-29	1.0300	1.0300	0.9900	1.0000	-3.846%	1,005	2,771	-4.000%
2026-09-28	1.1100	1.1300	1.0300	1.0400	-14.754%	115	1,773	-7.692%
2026-09-25	1.2100	1.3600	1.2100	1.2200	+1.667%	1,120	1,749	-21.311%
2026-09-24	1.2200	1.2900	1.1600	1.2000	-13.669%	52	745	-20.000%
2026-09-23	1.6000	1.6000	1.3600	1.3900	-14.724%	70	709	-30.935%
2026-09-22	1.7000	1.7000	1.5700	1.6300	-10.440%	21	665	-41.104%
2026-09-21	1.7200	1.8200	1.6500	1.8200	+23.810%	69	651	-47.253%
2026-09-18	1.7200	1.7200	1.4700	1.4700	-13.529%	48	620	-34.694%
2026-09-17	1.6600	1.8000	1.6600	1.7000	+7.595%	112	578	-43.529%
2026-09-16	1.6800	1.6800	1.5000	1.5800	-4.819%	25	469	-39.241%
2026-09-15	1.9000	1.9000	1.5900	1.6600	-13.542%	59	470	-42.169%
2026-09-14	1.9400	2.0000	1.8900	1.9200	-15.044%	31	450	-50.000%
2026-09-11	2.6000	2.7200	2.2400	2.2600	-18.996%	56	441	-57.522%
2026-09-10	2.8500	2.8500	2.7900	2.7900	-16.216%	9	406	-65.591%
2026-09-09	3.3300	3.3300	3.3300	3.3300	-3.478%	5	409	-71.171%
2026-09-08	3.7000	3.7000	3.4500	3.4500	+3.604%	30	404	-72.174%
2026-09-04	3.3300	3.3300	3.3300	3.3300	+4.063%	10	364	-71.171%
2026-09-03	3.3500	3.3500	3.2000	3.2000	+1.587%	2	364	-70.000%
2026-09-02	3.5000	3.5000	3.1500	3.1500	-4.545%	9	363	-69.524%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-10.811%	1	360	-70.909%
2026-08-28	3.9600	3.9600	3.7000	3.7000	-17.411%	15	360	-74.054%
2026-08-26	4.4700	4.4800	4.3900	4.4800	-4.478%	28	346	-78.571%
2026-08-25	4.0000	4.7500	4.0000	4.6900	+17.250%	10	364	-79.531%
2026-08-24	4.2000	4.2000	3.8900	4.0000	-3.614%	233	364	-76.000%
2026-08-21	4.1000	4.2000	4.0500	4.1500	+33.871%	211	278	-76.867%
2026-08-20	3.2500	3.3200	3.1000	3.1000	-20.716%	10	198	-69.032%
2026-08-19	3.6500	3.9100	3.6200	3.9100	+22.188%	13	189	-75.448%
2026-08-18	3.3300	3.4200	3.2000	3.2000	-22.892%	6	189	-70.000%
2026-08-17	4.1900	4.1900	4.1500	4.1500	0.000%	3	188	-76.867%
2026-08-14	4.2500	4.2500	4.0600	4.1500	+9.211%	10	187	-76.867%
2026-08-13	3.8500	4.0500	3.6600	3.8000	0.000%	8	183	-74.737%
2026-08-12	4.0500	4.0500	3.8000	3.8000	-5.000%	55	184	-74.737%
2026-08-11	3.7500	4.0000	3.7500	4.0000	+8.401%	18	233	-76.000%
2026-08-10	3.9000	3.9000	3.6900	3.6900	+2.500%	16	242	-73.984%
2026-08-07	3.6000	4.0000	3.5000	3.6000	+22.867%	32	242	-73.333%
2026-08-06	2.5100	2.9400	2.5100	2.9300	+6.545%	19	254	-67.235%
2026-08-05	3.2500	3.2500	2.7500	2.7500	-9.539%	59	238	-65.091%
2026-08-04	2.9100	3.1000	2.8000	3.0400	+21.600%	65	222	-68.421%
2026-08-03	2.5000	2.5000	2.5000	2.5000	+17.371%	3	192	-61.600%
2026-07-31	2.6100	2.6600	2.1300	2.1300	-7.391%	32	189	-54.930%
2026-07-30	2.3000	2.3000	2.3000	2.3000	+31.429%	1	189	-58.261%
2026-07-29	1.9500	1.9700	1.7500	1.7500	-15.049%	17	188	-45.143%
2026-07-28	2.2300	2.2300	1.9500	2.0600	-10.044%	73	200	-53.398%
2026-07-27	2.2000	2.2900	2.2000	2.2900	+9.048%	18	197	-58.079%
2026-07-24	2.1600	2.1600	2.1000	2.1000	-15.663%	3	186	-54.286%
2026-07-23	2.5000	2.5000	2.4900	2.4900	-7.778%	3	184	-61.446%
2026-07-22	2.7800	2.7800	2.6800	2.7000	+1.887%	3	185	-64.444%
2026-07-21	2.6500	2.6500	2.6300	2.6500	+14.224%	4	186	-63.774%
2026-07-20	2.2600	2.3500	2.2100	2.3200	+10.476%	17	185	-58.621%
2026-07-17	2.2900	2.2900	1.9700	2.1000	-9.091%	9	171	-54.286%
2026-07-16	2.7300	2.7300	2.2800	2.3100	-21.959%	35	173	-58.442%
2026-07-15	3.3300	3.3500	2.8200	2.9600	-12.941%	27	181	-67.568%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+9.677%	10	162	-71.765%
2026-07-13	3.3700	3.3700	3.1000	3.1000	-12.676%	46	154	-69.032%
2026-07-10	3.9500	3.9500	3.5500	3.5500	+0.567%	24	135	-72.958%
2026-07-09	3.3700	3.5500	3.3700	3.5300	+6.970%	13	111	-72.805%
2026-07-08	3.2000	3.3000	3.2000	3.3000	+2.167%	27	100	-70.909%
2026-07-07	3.2500	3.2500	3.0500	3.2300	-13.867%	13	71	-70.279%
2026-07-02	3.7500	3.8500	3.7500	3.7500	-14.773%	12	48	-74.400%
2026-06-29	4.4000	4.4000	4.2000	4.4000	+3.529%	10	48	-78.182%
2026-06-26	4.1500	4.2500	4.1500	4.2500	-7.002%	3	38	-77.412%
2026-06-25	4.5700	4.5700	4.5700	4.5700	-5.967%	1	37	-78.993%
2026-06-24	4.8600	4.8600	4.8600	4.8600	-33.150%	15	38	-80.247%
2026-06-18	7.2700	7.2700	7.2700	7.2700	+31.465%	10	13	-86.795%
2026-06-16	5.5300	5.5300	5.5300	5.5300	+0.729%	1	13	-82.640%
2026-06-15	5.4900	5.4900	5.4900	5.4900	+12.500%	1	11	-82.514%
2026-06-11	4.8800	4.8800	4.8800	4.8800	-6.692%	1	11	-80.328%
2026-06-05	5.6000	5.6000	5.2300	5.2300	-26.130%	3	10	-81.644%
2026-06-04	7.0800	7.0800	7.0800	7.0800	-12.593%	1	9	-86.441%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+7.285%	1	8	-88.148%
2026-05-22	7.9700	7.9700	7.5500	7.5500	+1.206%	2	8	-87.285%
2026-05-21	7.2900	7.4600	7.2900	7.4600	+12.180%	6	9	-87.131%
2026-05-20	6.3700	6.6500	6.3700	6.6500	-5.674%	4	9	-85.564%
2026-05-18	7.0500	7.0500	7.0500	7.0500	-11.985%	1	5	-86.383%
2026-05-15	8.0900	8.0900	8.0100	8.0100	-10.000%	2	5	-88.015%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-16.432%	1	2	-89.213%
2026-05-08	11.2500	11.2500	10.6500	10.6500	-9.362%	2	2	-90.986%
2026-05-06	11.7500	11.7500	11.7500	11.7500	+4.911%	1	1	-91.830%
2026-05-04	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	-91.429%