Dark

UUUU20270115C14
UUUU Jan 15 2027 14.00 Call (UUUU270115C00014000)
option OPRA

EOD

Oct 1, 2026

0.7000-13.580%(-0.1100)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.8000	0.7000	0.7000	-13.580%	64	1,513	0.000%
2026-09-30	0.8900	0.9300	0.7600	0.8100	+3.846%	33	1,451	-13.580%
2026-09-29	0.8900	0.8900	0.7600	0.7800	-3.704%	24	1,453	-10.256%
2026-09-28	0.8300	0.8800	0.8000	0.8100	-12.903%	68	1,436	-13.580%
2026-09-25	0.9000	0.9800	0.9000	0.9300	-2.105%	10	1,413	-24.731%
2026-09-24	1.0000	1.0000	0.9100	0.9500	-13.636%	72	1,404	-26.316%
2026-09-23	1.1000	1.1800	1.0500	1.1000	-12.000%	66	1,375	-36.364%
2026-09-22	1.2600	1.3000	1.2500	1.2500	-18.301%	24	1,395	-44.000%
2026-09-21	1.4000	1.5300	1.3200	1.5300	+25.410%	286	1,373	-54.248%
2026-09-18	1.3000	1.3000	1.2200	1.2200	-15.278%	29	1,148	-42.623%
2026-09-17	1.5000	1.5000	1.3800	1.4400	+9.091%	61	1,124	-51.389%
2026-09-16	1.3600	1.3600	1.3200	1.3200	-2.941%	71	1,074	-46.970%
2026-09-15	1.4000	1.4000	1.3100	1.3600	-15.000%	115	1,015	-48.529%
2026-09-14	1.7100	1.7100	1.5800	1.6000	-17.526%	24	905	-56.250%
2026-09-11	2.3700	2.3700	1.9300	1.9400	-18.487%	67	913	-63.918%
2026-09-10	2.6700	2.6700	2.3200	2.3800	-20.401%	25	873	-70.588%
2026-09-09	2.7800	3.0100	2.7000	2.9900	+3.103%	74	855	-76.589%
2026-09-08	2.9000	2.9000	2.9000	2.9000	+2.473%	1	783	-75.862%
2026-09-04	2.8900	2.8900	2.8000	2.8300	+2.536%	26	768	-75.265%
2026-09-03	2.9000	2.9000	2.6000	2.7600	+2.985%	10	768	-74.638%
2026-09-02	2.9900	2.9900	2.6800	2.6800	-2.190%	2	765	-73.881%
2026-09-01	2.8100	2.8800	2.7000	2.7400	-11.897%	28	763	-74.453%
2026-08-31	3.2500	3.2500	3.0600	3.1100	-0.321%	20	759	-77.492%
2026-08-28	3.6900	3.6900	3.1000	3.1200	-20.000%	34	739	-77.564%
2026-08-27	3.9000	4.0400	3.9000	3.9000	0.000%	4	708	-82.051%
2026-08-26	4.5000	4.5000	3.8500	3.9000	-4.878%	15	709	-82.051%
2026-08-25	3.7500	4.3000	3.7500	4.1000	+20.235%	25	722	-82.927%
2026-08-24	3.6500	3.6500	3.3000	3.4100	-6.575%	172	736	-79.472%
2026-08-21	3.3000	3.6900	3.3000	3.6500	+35.185%	21	704	-80.822%
2026-08-20	3.3000	3.3000	2.6500	2.7000	-18.182%	34	723	-74.074%
2026-08-19	3.1500	3.3200	3.1500	3.3000	+13.014%	104	701	-78.788%
2026-08-18	3.1000	3.1000	2.7100	2.9200	-16.809%	38	681	-76.027%
2026-08-17	3.4000	3.7000	3.3500	3.5100	-4.360%	19	668	-80.057%
2026-08-14	3.4000	3.7100	3.4000	3.6700	+9.552%	265	660	-80.926%
2026-08-13	3.4000	3.4000	3.3500	3.3500	0.000%	3	670	-79.104%
2026-08-12	3.7000	3.7500	3.3500	3.3500	-4.286%	24	668	-79.104%
2026-08-11	3.3000	3.5000	3.3000	3.5000	+9.375%	9	673	-80.000%
2026-08-10	3.3500	3.5000	3.1500	3.2000	-2.439%	60	670	-78.125%
2026-08-07	3.2000	3.5000	3.0600	3.2800	+31.200%	293	655	-78.659%
2026-08-06	2.1000	2.5400	2.0800	2.5000	+4.167%	9	398	-72.000%
2026-08-05	2.7400	2.7400	2.4000	2.4000	-10.112%	42	397	-70.833%
2026-08-04	2.4000	2.7000	2.4000	2.6700	+20.270%	118	389	-73.783%
2026-08-03	1.9100	2.2200	1.9100	2.2200	+18.717%	74	395	-68.468%
2026-07-31	2.1500	2.1900	1.8700	1.8700	-4.592%	66	331	-62.567%
2026-07-30	1.8500	1.9600	1.8500	1.9600	+20.245%	48	285	-64.286%
2026-07-29	1.6800	1.6800	1.6300	1.6300	-3.550%	13	258	-57.055%
2026-07-28	1.6200	1.6900	1.6100	1.6900	-15.500%	15	248	-58.580%
2026-07-27	1.9800	2.0000	1.8900	2.0000	+8.696%	9	251	-65.000%
2026-07-24	1.8500	1.8500	1.8400	1.8400	-17.857%	12	244	-61.957%
2026-07-23	2.2400	2.2400	2.2400	2.2400	-8.943%	1	233	-68.750%
2026-07-22	2.4900	2.4900	2.4600	2.4600	+4.681%	20	232	-71.545%
2026-07-21	2.2500	2.3500	2.2500	2.3500	+10.329%	17	222	-70.213%
2026-07-20	1.9500	2.1300	1.9000	2.1300	+4.412%	13	214	-67.136%
2026-07-17	2.0000	2.1500	2.0000	2.0400	+2.513%	26	218	-65.686%
2026-07-16	2.4500	2.4500	1.9500	1.9900	-23.462%	20	197	-64.824%
2026-07-15	2.9700	2.9700	2.5500	2.6000	-9.091%	5	191	-73.077%
2026-07-14	2.9500	3.0000	2.8600	2.8600	+2.509%	16	188	-75.524%
2026-07-13	2.9900	2.9900	2.7500	2.7900	-11.987%	10	194	-74.910%
2026-07-10	3.1900	3.2500	3.1200	3.1700	-2.462%	6	186	-77.918%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+13.240%	2	183	-78.462%
2026-07-08	2.9800	2.9800	2.7200	2.8700	+1.056%	13	181	-75.610%
2026-07-07	3.0000	3.0000	2.7600	2.8400	-17.442%	41	178	-75.352%
2026-07-06	3.7500	3.7500	3.3000	3.4400	+2.687%	54	159	-79.651%
2026-07-02	3.9500	4.0500	3.3500	3.3500	-10.428%	11	131	-79.104%
2026-07-01	4.2500	4.2500	3.7400	3.7400	-2.857%	4	131	-81.283%
2026-06-30	4.0000	4.0000	3.6600	3.8500	-1.282%	4	132	-81.818%
2026-06-29	4.0300	4.0400	3.6500	3.9000	+3.175%	40	130	-82.051%
2026-06-26	3.8000	3.8500	3.7500	3.7800	-10.427%	5	106	-81.481%
2026-06-25	4.1500	4.2200	4.1000	4.2200	-4.091%	18	105	-83.412%
2026-06-24	4.3500	4.4000	4.3500	4.4000	-16.981%	35	102	-84.091%
2026-06-22	5.3000	5.3000	5.3000	5.3000	-5.357%	1	135	-86.792%
2026-06-18	6.2000	6.2000	5.4500	5.6000	+20.950%	16	116	-87.500%
2026-06-17	5.0000	5.0000	4.6300	4.6300	-12.642%	3	116	-84.881%
2026-06-15	5.5000	5.5500	5.3000	5.3000	+11.579%	35	116	-86.792%
2026-06-12	4.9000	4.9000	4.6700	4.7500	+3.261%	9	116	-85.263%
2026-06-11	4.1000	4.6000	4.1000	4.6000	+15.869%	8	116	-84.783%
2026-06-10	4.2000	4.2000	3.9700	3.9700	+1.276%	41	108	-82.368%
2026-06-09	4.4500	4.4500	3.9200	3.9200	-18.333%	16	78	-82.143%
2026-06-08	4.8500	5.1000	4.8000	4.8000	+3.226%	5	71	-85.417%
2026-06-05	5.8000	5.8000	4.6500	4.6500	-29.652%	25	67	-84.946%
2026-06-04	6.5000	6.6100	6.5000	6.6100	-16.855%	20	44	-89.410%
2026-06-02	7.2600	8.1600	7.2600	7.9500	+20.455%	7	42	-91.195%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-9.589%	8	43	-89.394%
2026-05-28	6.7900	7.3000	6.7900	7.3000	+0.829%	6	35	-90.411%
2026-05-27	7.1900	7.2400	7.1900	7.2400	-0.822%	4	41	-90.331%
2026-05-26	7.4300	7.5700	7.3000	7.3000	+3.693%	5	41	-90.411%
2026-05-22	7.1000	7.1000	7.0400	7.0400	+9.657%	30	44	-90.057%
2026-05-21	6.3000	6.4200	6.3000	6.4200	+5.246%	11	36	-89.097%
2026-05-20	5.8500	6.1000	5.8400	6.1000	+7.965%	3	36	-88.525%
2026-05-19	5.7500	5.7500	5.6500	5.6500	-17.398%	15	5	-87.611%
2026-05-18	7.0000	7.0000	6.6400	6.8400	-22.712%	5	5	-89.766%
2026-05-13	8.8500	8.8500	8.8500	8.8500	-6.349%	3	5	-92.090%
2026-05-05	10.4300	10.4300	9.4500	9.4500	0.000%	2	2	-92.593%