Dark

UUUU20270115C16
UUUU Jan 15 2027 16.00 Call (UUUU270115C00016000)
option OPRA

EOD

Oct 1, 2026

0.4400-15.385%(-0.0800)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4800	0.4200	0.4400	-15.385%	78	3,881	0.000%
2026-09-30	0.5000	0.6200	0.5000	0.5200	+18.182%	113	3,883	-15.385%
2026-09-29	0.5000	0.5000	0.4400	0.4400	-15.385%	16	3,843	0.000%
2026-09-28	0.5500	0.5500	0.5000	0.5200	-13.333%	22	3,844	-15.385%
2026-09-25	0.5700	0.6100	0.5700	0.6000	+5.263%	176	3,840	-26.667%
2026-09-24	0.5400	0.5900	0.5400	0.5700	-16.176%	51	3,690	-22.807%
2026-09-23	0.8100	0.8100	0.6700	0.6800	-20.000%	60	3,631	-35.294%
2026-09-22	0.8500	0.8700	0.8300	0.8500	-10.526%	84	3,625	-48.235%
2026-09-21	1.0500	1.0500	0.8600	0.9500	+20.253%	366	3,620	-53.684%
2026-09-18	0.8500	0.8500	0.7100	0.7900	-18.557%	58	3,532	-44.304%
2026-09-17	0.8600	0.9800	0.8600	0.9700	+15.476%	239	3,483	-54.639%
2026-09-16	0.9100	0.9100	0.7900	0.8400	-6.667%	68	3,262	-47.619%
2026-09-15	1.0500	1.0500	0.8500	0.9000	-15.094%	93	3,196	-51.111%
2026-09-14	1.2100	1.2100	1.0600	1.0600	-21.481%	9	3,213	-58.491%
2026-09-11	1.5100	1.5500	1.3200	1.3500	-20.588%	43	3,207	-67.407%
2026-09-10	1.8000	1.8300	1.6800	1.7000	-23.767%	25	3,226	-74.118%
2026-09-09	2.1500	2.2700	2.0000	2.2300	+1.364%	55	3,230	-80.269%
2026-09-08	2.1100	2.3800	2.1100	2.2000	+4.265%	36	3,218	-80.000%
2026-09-04	2.0100	2.2700	2.0100	2.1100	+11.640%	44	3,157	-79.147%
2026-09-03	2.0900	2.0900	1.8700	1.8900	-2.073%	10	3,157	-76.720%
2026-09-02	2.2600	2.2600	1.9000	1.9300	-3.980%	54	3,163	-77.202%
2026-09-01	2.0000	2.1500	1.9500	2.0100	-13.734%	61	3,136	-78.109%
2026-08-31	2.3900	2.3900	2.3000	2.3300	-2.101%	26	3,161	-81.116%
2026-08-28	3.0500	3.0500	2.3800	2.3800	-20.667%	51	3,136	-81.513%
2026-08-27	3.0800	3.0800	2.8800	3.0000	-0.990%	83	3,137	-85.333%
2026-08-26	3.3500	3.3500	2.9100	3.0300	-6.192%	63	3,072	-85.479%
2026-08-25	2.6300	3.3600	2.6300	3.2300	+29.200%	185	3,029	-86.378%
2026-08-24	2.7700	2.7700	2.5000	2.5000	-10.714%	107	3,121	-82.400%
2026-08-21	2.6900	2.9500	2.6900	2.8000	+38.614%	44	3,016	-84.286%
2026-08-20	2.1000	2.1400	1.9600	2.0200	-21.705%	47	2,987	-78.218%
2026-08-19	2.4000	2.6000	2.4000	2.5800	+16.742%	201	2,991	-82.946%
2026-08-18	2.3500	2.3500	2.1700	2.2100	-17.844%	36	2,928	-80.090%
2026-08-17	2.6600	2.7900	2.6500	2.6900	-3.237%	39	2,920	-83.643%
2026-08-14	2.6500	2.9200	2.5600	2.7800	+11.200%	126	2,926	-84.173%
2026-08-13	2.5600	2.7900	2.4500	2.5000	-3.846%	4	2,871	-82.400%
2026-08-12	3.1000	3.1000	2.5600	2.6000	-7.143%	12	2,869	-83.077%
2026-08-11	2.5000	2.8000	2.5000	2.8000	+11.111%	102	2,867	-84.286%
2026-08-10	2.6100	2.6100	2.5100	2.5200	-0.395%	13	2,861	-82.540%
2026-08-07	2.4900	2.6400	2.4400	2.5300	+68.667%	42	2,868	-82.609%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-23.469%	2	2,847	-70.667%
2026-08-05	2.0500	2.0500	1.9600	1.9600	-6.667%	2	2,849	-77.551%
2026-08-04	1.8500	2.1000	1.7400	2.1000	+26.506%	55	2,847	-79.048%
2026-08-03	1.4000	1.6900	1.3000	1.6600	+10.667%	59	2,843	-73.494%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-0.662%	1	2,815	-70.667%
2026-07-30	1.1600	1.5100	1.1600	1.5100	+27.966%	166	2,814	-70.861%
2026-07-29	1.3500	1.3500	1.1200	1.1800	0.000%	129	2,664	-62.712%
2026-07-28	1.2500	1.2500	1.1800	1.1800	-21.854%	3	2,539	-62.712%
2026-07-27	1.4700	1.5400	1.4200	1.5100	+11.852%	11	2,536	-70.861%
2026-07-24	1.4100	1.4100	1.3500	1.3500	-16.667%	4	2,530	-67.407%
2026-07-23	1.7300	1.7300	1.6200	1.6200	-16.923%	17	2,527	-72.840%
2026-07-22	1.8500	1.9500	1.8500	1.9500	+8.333%	6	2,527	-77.436%
2026-07-21	1.7000	1.8000	1.7000	1.8000	+16.129%	11	2,523	-75.556%
2026-07-20	1.4200	1.5500	1.4200	1.5500	0.000%	6	2,513	-71.613%
2026-07-17	1.4000	1.5500	1.4000	1.5500	+0.649%	14	2,514	-71.613%
2026-07-16	1.8200	1.8200	1.4600	1.5400	-21.429%	844	2,507	-71.429%
2026-07-15	2.2800	2.2800	1.9600	1.9600	-13.656%	55	2,393	-77.551%
2026-07-14	2.2900	2.3500	2.2700	2.2700	+3.182%	17	2,348	-80.617%
2026-07-13	2.4000	2.4000	2.2000	2.2000	-12.351%	1,876	2,359	-80.000%
2026-07-10	2.6400	2.8000	2.4900	2.5100	+9.130%	33	926	-82.470%
2026-07-09	2.3000	2.3000	2.3000	2.3000	0.000%	1	914	-80.870%
2026-07-08	2.3100	2.3100	2.2100	2.3000	+5.023%	12	913	-80.870%
2026-07-07	2.3100	2.3400	2.0800	2.1900	-21.786%	797	913	-79.909%
2026-07-06	2.7500	2.8000	2.7500	2.8000	+4.478%	20	361	-84.286%
2026-07-02	3.1600	3.3500	2.6200	2.6800	-10.667%	31	341	-83.582%
2026-07-01	3.1500	3.1500	3.0000	3.0000	-6.250%	15	341	-85.333%
2026-06-30	3.0600	3.2000	3.0600	3.2000	+8.475%	2	326	-86.250%
2026-06-29	3.2000	3.2000	2.9500	2.9500	-6.349%	13	324	-85.085%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-1.563%	1	313	-86.032%
2026-06-25	3.5000	3.5000	3.2000	3.2000	-8.046%	4	312	-86.250%
2026-06-24	3.6000	3.8000	3.4800	3.4800	-15.122%	20	314	-87.356%
2026-06-23	4.4400	4.4400	4.1000	4.1000	-8.072%	15	295	-89.268%
2026-06-22	4.6900	4.7000	4.4600	4.4600	-6.105%	15	290	-90.135%
2026-06-18	5.3000	5.3000	4.7500	4.7500	+18.159%	69	209	-90.737%
2026-06-17	4.2000	4.2000	4.0200	4.0200	-1.951%	23	209	-89.055%
2026-06-16	4.2500	4.2500	4.1000	4.1000	-2.613%	6	209	-89.268%
2026-06-15	4.6500	4.7200	4.1000	4.2100	+5.250%	48	183	-89.549%
2026-06-12	4.1000	4.1500	4.0000	4.0000	0.000%	8	183	-89.000%
2026-06-11	3.4400	4.0500	3.4400	4.0000	+25.000%	95	183	-89.000%
2026-06-10	3.4000	3.4000	3.2000	3.2000	-13.514%	7	96	-86.250%
2026-06-09	3.7000	3.7000	3.7000	3.7000	-11.905%	2	95	-88.108%
2026-06-08	3.9000	4.2100	3.9000	4.2000	+5.000%	16	95	-89.524%
2026-06-05	5.1000	5.1000	4.0000	4.0000	-28.952%	36	80	-89.000%
2026-06-04	5.6300	5.6300	5.6300	5.6300	-9.194%	2	51	-92.185%
2026-06-03	7.0000	7.0000	6.2000	6.2000	-13.165%	9	49	-92.903%
2026-06-02	5.7500	7.1400	5.7500	7.1400	+24.174%	3	41	-93.838%
2026-05-28	5.7500	5.7500	5.7500	5.7500	-8.730%	2	39	-92.348%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-2.628%	1	37	-93.016%
2026-05-26	6.4500	6.4700	6.4500	6.4700	+5.203%	13	37	-93.199%
2026-05-22	6.3800	6.3800	6.1500	6.1500	+14.953%	4	40	-92.846%
2026-05-20	5.0200	5.3500	5.0000	5.3500	+11.458%	16	36	-91.776%
2026-05-19	5.2000	5.2000	4.8000	4.8000	-17.241%	7	24	-90.833%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-12.254%	1	24	-92.414%
2026-05-15	6.6100	6.6100	6.6100	6.6100	-26.310%	2	24	-93.343%
2026-05-08	8.9700	8.9700	8.9700	8.9700	-24.431%	3	16	-95.095%
2026-05-07	11.8700	11.8700	11.8700	11.8700	+27.634%	1	13	-96.293%
2026-05-05	9.3000	9.3000	9.3000	9.3000	+0.108%	1	13	-95.269%
2026-05-04	9.6500	9.6500	9.2900	9.2900	0.000%	12	12	-95.264%