Dark

UUUU20270115C18
UUUU Jan 15 2027 18.00 Call (UUUU270115C00018000)
option OPRA

EOD

Oct 1, 2026

0.2600-18.750%(-0.0600)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.2600	0.2600	-18.750%	230	1,023	0.000%
2026-09-30	0.3700	0.3700	0.2700	0.3200	+10.345%	78	1,102	-18.750%
2026-09-29	0.3200	0.3200	0.2900	0.2900	-14.706%	22	1,124	-10.345%
2026-09-28	0.3500	0.3500	0.3200	0.3400	-15.000%	54	1,132	-23.529%
2026-09-25	0.3600	0.4000	0.3500	0.4000	+11.111%	8	1,112	-35.000%
2026-09-24	0.4200	0.4200	0.3600	0.3600	-23.404%	34	1,104	-27.778%
2026-09-23	0.5000	0.5000	0.4400	0.4700	-14.545%	51	1,090	-44.681%
2026-09-22	0.5800	0.5900	0.5300	0.5500	-14.063%	42	1,071	-52.727%
2026-09-21	0.6500	0.6500	0.5700	0.6400	+20.755%	79	1,055	-59.375%
2026-09-18	0.5300	0.5400	0.5200	0.5300	-11.667%	28	1,058	-50.943%
2026-09-17	0.6100	0.7100	0.6000	0.6000	+7.143%	28	1,062	-56.667%
2026-09-16	0.6000	0.6100	0.5400	0.5600	-6.667%	51	1,044	-53.571%
2026-09-15	0.7200	0.7200	0.5800	0.6000	-16.667%	71	1,027	-56.667%
2026-09-14	0.7500	0.7500	0.7100	0.7200	-20.000%	43	992	-63.889%
2026-09-11	1.1000	1.1000	0.9000	0.9000	-24.370%	46	987	-71.111%
2026-09-10	1.4100	1.4100	1.1700	1.1900	-26.543%	56	946	-78.151%
2026-09-09	1.5500	1.6600	1.4800	1.6200	+2.532%	32	906	-83.951%
2026-09-08	1.6200	1.7500	1.5800	1.5800	+4.636%	248	887	-83.544%
2026-09-04	1.6500	1.6500	1.4100	1.5100	+7.092%	36	688	-82.781%
2026-09-03	1.5400	1.5500	1.4100	1.4100	-0.704%	7	688	-81.560%
2026-09-02	1.5400	1.6100	1.3800	1.4200	-2.069%	122	689	-81.690%
2026-09-01	1.7000	1.7000	1.4500	1.4500	-17.143%	22	649	-82.069%
2026-08-31	1.7300	1.7500	1.7300	1.7500	+0.575%	7	665	-85.143%
2026-08-28	2.3700	2.3700	1.7400	1.7400	-24.348%	32	665	-85.057%
2026-08-27	2.2600	2.3000	2.2600	2.3000	-2.542%	5	669	-88.696%
2026-08-26	2.7000	2.7000	2.2600	2.3600	-4.453%	26	668	-88.983%
2026-08-25	2.1500	2.6400	2.1500	2.4700	+26.667%	142	657	-89.474%
2026-08-24	2.0600	2.0600	1.9200	1.9500	-9.722%	25	701	-86.667%
2026-08-21	2.0000	2.2600	1.9800	2.1600	+51.049%	240	700	-87.963%
2026-08-20	1.5600	1.5600	1.4300	1.4300	-24.737%	33	641	-81.818%
2026-08-19	1.8000	1.9300	1.8000	1.9000	+25.000%	103	660	-86.316%
2026-08-18	1.7700	1.8200	1.5200	1.5200	-22.051%	9	760	-82.895%
2026-08-17	1.9900	2.1500	1.9500	1.9500	-10.550%	6	763	-86.667%
2026-08-14	2.0300	2.3000	2.0300	2.1800	+10.101%	43	767	-88.073%
2026-08-13	2.0000	2.0500	1.9000	1.9800	-2.463%	274	751	-86.869%
2026-08-12	2.2500	2.2500	1.9900	2.0300	-5.581%	26	557	-87.192%
2026-08-11	2.1000	2.1500	2.0500	2.1500	+13.158%	25	536	-87.907%
2026-08-10	2.0000	2.1000	1.9000	1.9000	-5.473%	15	533	-86.316%
2026-08-07	1.7300	2.0400	1.7300	2.0100	+45.652%	28	526	-87.065%
2026-08-06	1.3800	1.3800	1.3800	1.3800	-13.750%	2	520	-81.159%
2026-08-04	1.5400	1.6000	1.5400	1.6000	+26.984%	7	518	-83.750%
2026-08-03	1.0000	1.2600	1.0000	1.2600	+20.000%	43	517	-79.365%
2026-07-31	1.0000	1.0500	1.0000	1.0500	-7.895%	38	483	-75.238%
2026-07-30	1.0000	1.1400	1.0000	1.1400	+32.558%	28	488	-77.193%
2026-07-29	0.9700	0.9700	0.8600	0.8600	-4.444%	17	485	-69.767%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-20.354%	20	483	-71.111%
2026-07-27	1.1300	1.1400	1.0600	1.1300	+6.604%	9	463	-76.991%
2026-07-24	1.2000	1.2000	1.0500	1.0600	-15.200%	72	465	-75.472%
2026-07-23	1.2800	1.2800	1.2500	1.2500	+4.167%	12	502	-79.200%
2026-07-20	1.1700	1.2000	1.0500	1.2000	+14.286%	13	502	-78.333%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-7.895%	1	492	-75.238%
2026-07-16	1.4100	1.4100	1.1300	1.1400	-20.833%	39	492	-77.193%
2026-07-15	1.6000	1.6000	1.4400	1.4400	-20.879%	12	461	-81.944%
2026-07-14	1.8600	1.8600	1.8200	1.8200	+7.059%	5	455	-85.714%
2026-07-13	1.8500	1.8500	1.7000	1.7000	-15.000%	13	456	-84.706%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+2.041%	6	444	-87.000%
2026-07-09	1.9100	1.9600	1.9100	1.9600	+15.294%	10	444	-86.735%
2026-07-08	1.6600	1.7600	1.6500	1.7000	-2.857%	6	440	-84.706%
2026-07-07	2.0700	2.0700	1.7500	1.7500	-18.981%	16	441	-85.143%
2026-07-06	2.1700	2.1700	2.1500	2.1600	+1.887%	65	429	-87.963%
2026-07-02	2.4600	2.5000	2.0200	2.1200	-10.169%	74	433	-87.736%
2026-07-01	2.6500	2.6700	2.3600	2.3600	-7.451%	14	433	-88.983%
2026-06-30	2.5000	2.5500	2.5000	2.5500	-3.774%	14	423	-89.804%
2026-06-29	2.3400	2.6500	2.3400	2.6500	+6.000%	17	415	-90.189%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-6.716%	5	412	-89.600%
2026-06-25	2.7300	2.8500	2.6800	2.6800	-5.965%	8	407	-90.299%
2026-06-24	3.3000	3.3000	2.8500	2.8500	-20.613%	18	403	-90.877%
2026-06-23	3.8500	3.8500	3.5000	3.5900	-2.973%	49	418	-92.758%
2026-06-22	4.1500	4.1500	3.6500	3.7000	-3.896%	11	376	-92.973%
2026-06-18	4.1000	4.2000	3.8500	3.8500	+8.451%	27	371	-93.247%
2026-06-17	3.5800	3.5800	3.5500	3.5500	+1.429%	18	371	-92.676%
2026-06-16	3.5000	3.6000	3.4000	3.5000	-1.408%	20	371	-92.571%
2026-06-15	3.8400	3.8400	3.5500	3.5500	+4.412%	16	349	-92.676%
2026-06-12	3.4000	3.4500	3.3000	3.4000	+11.111%	41	349	-92.353%
2026-06-11	2.8600	3.0600	2.8600	3.0600	+9.286%	13	349	-91.503%
2026-06-10	2.9000	2.9000	2.8000	2.8000	-3.448%	11	335	-90.714%
2026-06-09	3.4600	3.4600	2.6700	2.9000	-19.444%	97	324	-91.034%
2026-06-08	3.6500	3.6500	3.6000	3.6000	+5.882%	4	372	-92.778%
2026-06-05	3.9000	3.9000	3.3600	3.4000	-29.897%	27	368	-92.353%
2026-06-04	5.2000	5.2000	4.8000	4.8500	-9.346%	54	352	-94.639%
2026-06-03	5.6000	5.6000	5.1000	5.3500	-12.295%	7	317	-95.140%
2026-06-02	5.0000	6.5000	5.0000	6.1000	+23.232%	113	313	-95.738%
2026-06-01	4.8000	5.0700	4.8000	4.9500	-4.808%	14	220	-94.747%
2026-05-29	5.4000	5.4000	5.1000	5.2000	-6.306%	7	211	-95.000%
2026-05-28	4.9400	5.6000	4.8500	5.5500	+4.717%	21	212	-95.315%
2026-05-27	5.2700	5.3000	5.1000	5.3000	-7.986%	15	213	-95.094%
2026-05-26	5.6000	5.7600	5.6000	5.7600	+9.714%	3	216	-95.486%
2026-05-22	5.4500	5.9000	5.2500	5.2500	0.000%	44	214	-95.048%
2026-05-21	4.8000	5.4500	4.7500	5.2500	+17.978%	106	208	-95.048%
2026-05-20	4.5000	4.5000	4.4500	4.4500	+1.136%	2	208	-94.157%
2026-05-19	4.5000	4.5000	4.1000	4.4000	-9.278%	56	130	-94.091%
2026-05-18	5.3200	5.3200	4.8500	4.8500	-13.238%	70	130	-94.639%
2026-05-15	5.6000	5.6500	5.5900	5.5900	-11.270%	28	130	-95.349%
2026-05-14	6.5800	6.5800	6.3000	6.3000	-10.638%	25	29	-95.873%
2026-05-12	7.0500	7.0500	7.0500	7.0500	-30.198%	1	3	-96.312%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+25.000%	1	3	-97.426%
2026-05-05	8.0800	8.0800	8.0800	8.0800	0.000%	2	2	-96.782%