Dark

UUUU20270115C19
UUUU Jan 15 2027 19.00 Call (UUUU270115C00019000)
option OPRA

EOD

Oct 1, 2026

0.2200-8.333%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2200	0.2200	-8.333%	4	704	0.000%
2026-09-28	0.2300	0.2400	0.2300	0.2400	-20.000%	3	701	-8.333%
2026-09-24	0.3200	0.3200	0.3000	0.3000	-18.919%	4	700	-26.667%
2026-09-23	0.3900	0.3900	0.3600	0.3700	-17.778%	12	700	-40.541%
2026-09-22	0.4800	0.5000	0.4400	0.4500	0.000%	22	689	-51.111%
2026-09-21	0.5200	0.5200	0.4500	0.4500	+4.651%	15	687	-51.111%
2026-09-18	0.4500	0.4500	0.4200	0.4300	-12.245%	32	690	-48.837%
2026-09-17	0.5100	0.5300	0.4900	0.4900	0.000%	21	689	-55.102%
2026-09-16	0.4900	0.4900	0.4900	0.4900	0.000%	2	674	-55.102%
2026-09-15	0.6100	0.6100	0.4500	0.4900	-19.672%	126	674	-55.102%
2026-09-14	0.6000	0.6700	0.5400	0.6100	-23.750%	93	657	-63.934%
2026-09-11	0.8700	0.9000	0.8000	0.8000	-20.000%	67	581	-72.500%
2026-09-10	1.0800	1.1100	0.9500	1.0000	-25.926%	19	562	-78.000%
2026-09-09	1.3500	1.3500	1.3500	1.3500	-0.735%	4	558	-83.704%
2026-09-08	1.5200	1.5300	1.3600	1.3600	+4.615%	127	558	-83.824%
2026-09-04	1.3400	1.3400	1.2400	1.3000	+8.333%	14	432	-83.077%
2026-09-03	1.3000	1.3200	1.1500	1.2000	0.000%	15	432	-81.667%
2026-09-02	1.2500	1.3800	1.1700	1.2000	-7.692%	220	432	-81.667%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-13.907%	2	372	-83.077%
2026-08-31	1.2500	1.5100	1.2500	1.5100	-3.205%	39	372	-85.430%
2026-08-28	1.9600	1.9600	1.5500	1.5600	-22.772%	6	396	-85.897%
2026-08-27	1.9200	2.0200	1.9200	2.0200	-1.942%	12	392	-89.109%
2026-08-26	2.2100	2.4600	2.0000	2.0600	-10.044%	17	390	-89.320%
2026-08-25	1.7400	2.3100	1.7400	2.2900	+31.609%	19	381	-90.393%
2026-08-24	1.8500	1.8500	1.6900	1.7400	-8.901%	29	383	-87.356%
2026-08-21	1.8500	1.9100	1.8500	1.9100	+56.557%	53	375	-88.482%
2026-08-20	1.2300	1.2300	1.2200	1.2200	-26.061%	2	376	-81.967%
2026-08-19	1.6500	1.6500	1.6500	1.6500	+13.014%	1	375	-86.667%
2026-08-18	1.4600	1.4600	1.4600	1.4600	-18.889%	2	374	-84.932%
2026-08-17	1.8000	1.9000	1.7500	1.8000	-2.703%	70	376	-87.778%
2026-08-14	1.7500	1.9800	1.7500	1.8500	+9.467%	23	323	-88.108%
2026-08-13	1.6800	1.7000	1.6600	1.6900	-3.977%	75	317	-86.982%
2026-08-12	1.7700	1.7700	1.7600	1.7600	-7.368%	6	322	-87.500%
2026-08-11	1.7000	1.9000	1.7000	1.9000	+7.955%	7	321	-88.421%
2026-08-10	1.8500	1.9100	1.6800	1.7600	-1.124%	61	321	-87.500%
2026-08-07	1.7000	1.8100	1.6700	1.7800	+33.835%	288	326	-87.640%
2026-08-06	1.3000	1.3300	1.3000	1.3300	+9.016%	12	477	-83.459%
2026-08-05	1.4300	1.5000	1.2200	1.2200	-9.630%	51	471	-81.967%
2026-08-04	1.3500	1.3600	1.3400	1.3500	+37.755%	7	440	-83.704%
2026-07-31	1.2200	1.2200	0.8700	0.9800	+10.112%	17	438	-77.551%
2026-07-30	0.7700	0.9000	0.7700	0.8900	-4.301%	10	435	-75.281%
2026-07-29	0.8800	0.9300	0.8800	0.9300	+5.682%	2	433	-76.344%
2026-07-28	0.8600	0.8800	0.7800	0.8800	-10.204%	41	434	-75.000%
2026-07-27	0.9500	0.9800	0.8900	0.9800	+2.083%	16	438	-77.551%
2026-07-24	0.9500	1.0000	0.9000	0.9600	-15.044%	17	432	-77.083%
2026-07-23	1.1000	1.1300	1.1000	1.1300	-11.024%	12	422	-80.531%
2026-07-22	1.3300	1.3500	1.2700	1.2700	+15.455%	13	424	-82.677%
2026-07-21	1.1000	1.1000	1.1000	1.1000	+4.762%	1	418	-80.000%
2026-07-20	1.0200	1.0500	1.0200	1.0500	+5.000%	14	418	-79.048%
2026-07-17	1.0700	1.0700	0.9400	1.0000	-4.762%	17	415	-78.000%
2026-07-16	1.3400	1.3400	1.0000	1.0500	-22.794%	36	412	-79.048%
2026-07-15	1.4200	1.4200	1.3600	1.3600	-13.924%	12	405	-83.824%
2026-07-14	1.7000	1.7000	1.5800	1.5800	+5.333%	6	415	-86.076%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-14.773%	20	416	-85.333%
2026-07-10	1.7600	1.7600	1.7600	1.7600	+1.149%	1	411	-87.500%
2026-07-09	1.6500	1.7500	1.6500	1.7400	+16.779%	270	410	-87.356%
2026-07-08	1.4900	1.4900	1.4900	1.4900	-3.871%	1	189	-85.235%
2026-07-07	1.8000	1.8000	1.5500	1.5500	-18.848%	23	189	-85.806%
2026-07-06	2.0500	2.0500	1.9100	1.9100	+0.526%	74	184	-88.482%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-16.667%	1	124	-88.421%
2026-07-01	2.2800	2.2800	2.2800	2.2800	+1.333%	15	124	-90.351%
2026-06-30	2.2500	2.2500	2.2500	2.2500	+1.810%	2	132	-90.222%
2026-06-29	2.2100	2.2100	2.2100	2.2100	-5.150%	4	133	-90.045%
2026-06-26	2.3700	2.3700	2.3000	2.3300	-10.039%	17	133	-90.558%
2026-06-25	2.5200	2.5900	2.5200	2.5900	-4.074%	2	126	-91.506%
2026-06-24	2.7700	2.7700	2.7000	2.7000	-10.000%	11	125	-91.852%
2026-06-23	3.2500	3.2500	3.0000	3.0000	-17.808%	7	122	-92.667%
2026-06-18	3.7400	3.7400	3.6500	3.6500	+21.667%	2	109	-93.973%
2026-06-17	3.3000	3.3000	3.0000	3.0000	-9.091%	73	109	-92.667%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+11.864%	3	109	-93.333%
2026-06-11	2.7000	2.9500	2.7000	2.9500	+9.259%	5	106	-92.542%
2026-06-10	2.6100	2.7000	2.6100	2.7000	+5.882%	4	111	-91.852%
2026-06-09	2.9000	2.9000	2.5500	2.5500	-22.961%	12	107	-91.373%
2026-06-08	3.3100	3.3100	3.3100	3.3100	+6.774%	10	107	-93.353%
2026-06-05	3.7000	3.7000	3.1000	3.1000	-31.111%	17	107	-92.903%
2026-06-04	4.8900	4.8900	4.5000	4.5000	-9.091%	7	106	-95.111%
2026-06-03	5.5500	5.5500	4.8500	4.9500	-16.102%	20	104	-95.556%
2026-06-02	5.1200	6.0500	5.1200	5.9000	+28.821%	22	98	-96.271%
2026-06-01	4.9000	4.9000	4.5000	4.5800	-4.583%	10	108	-95.197%
2026-05-29	4.7800	5.0000	4.7800	4.8000	-6.796%	11	114	-95.417%
2026-05-28	4.6900	5.1500	4.6900	5.1500	+1.779%	14	108	-95.728%
2026-05-27	5.1500	5.1800	4.8500	5.0600	-5.421%	11	95	-95.652%
2026-05-26	5.4000	5.4500	5.1500	5.3500	+8.081%	15	88	-95.888%
2026-05-22	5.3000	5.3000	4.9500	4.9500	+1.020%	5	76	-95.556%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+18.072%	6	73	-95.510%
2026-05-20	4.0500	4.1500	4.0500	4.1500	+12.162%	2	73	-94.699%
2026-05-19	4.1800	4.1800	3.7000	3.7000	-18.681%	20	67	-94.054%
2026-05-18	4.9000	4.9400	4.5000	4.5500	-12.500%	27	67	-95.165%
2026-05-15	5.3500	5.3500	5.1500	5.2000	-13.621%	22	67	-95.769%
2026-05-14	5.8700	6.0200	5.8700	6.0200	-11.471%	4	8	-96.346%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-7.734%	2	3	-96.765%
2026-05-08	7.3700	7.3700	7.3700	7.3700	+3.803%	1	3	-97.015%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-7.792%	1	2	-96.901%
2026-05-04	8.2000	8.2000	7.7000	7.7000	0.000%	2	2	-97.143%