Dark

UUUU20270115C2
UUUU Jan 15 2027 2.00 Call (UUUU270115C00002000)
option OPRA

Inactive

May 7, 2026

22.59+12.950%(+2.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	22.8600	22.8600	22.5900	22.5900	+12.950%	4	847	0.000%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+6.101%	1	845	+12.950%
2026-04-21	18.8500	18.8500	18.8500	18.8500	-2.230%	2	848	+19.841%
2026-04-17	19.1600	19.2800	19.1600	19.2800	+32.509%	14	848	+17.168%
2026-03-30	14.3900	14.5500	14.3900	14.5500	-6.129%	6	860	+55.258%
2026-03-24	15.5000	15.5000	15.5000	15.5000	-2.699%	1	861	+45.742%
2026-03-18	15.9300	15.9300	15.9300	15.9300	-10.756%	1	861	+41.808%
2026-03-06	17.8500	17.8500	17.8500	17.8500	-12.714%	1	862	+26.555%
2026-02-25	20.4500	20.4500	20.4500	20.4500	+0.988%	1	863	+10.465%
2026-02-20	20.2500	20.2500	20.2500	20.2500	-1.220%	1	863	+11.556%
2026-02-10	20.9700	20.9700	20.5000	20.5000	-8.072%	3	863	+10.195%
2026-01-27	22.3000	22.3000	22.3000	22.3000	+14.066%	1	962	+1.300%
2026-01-21	19.5500	19.5500	19.5500	19.5500	+15.000%	1	963	+15.550%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+14.865%	2	962	+32.882%
2026-01-02	14.8000	14.8000	14.8000	14.8000	+10.861%	3	962	+52.635%
2025-12-19	13.3500	13.3500	13.3500	13.3500	+2.692%	1	962	+69.213%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-17.722%	1	963	+73.769%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-21.393%	5	963	+42.975%
2025-10-31	20.1000	20.1000	20.1000	20.1000	-1.374%	10	963	+12.388%
2025-10-30	18.6700	20.5000	18.3000	20.3800	+19.882%	22	971	+10.844%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-3.628%	1	968	+32.882%
2025-10-27	17.5000	17.6400	17.5000	17.6400	-6.170%	4	972	+28.061%
2025-10-22	18.8000	18.8000	18.8000	18.8000	-8.471%	6	972	+20.160%
2025-10-20	20.5400	20.5400	20.5400	20.5400	-2.190%	1	972	+9.981%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-16.501%	1	972	+7.571%
2025-10-15	25.1500	25.1500	25.1500	25.1500	+20.566%	5	972	-10.179%
2025-10-14	20.7500	21.3000	20.7500	20.8600	-4.004%	5	977	+8.293%
2025-10-13	22.7500	22.7500	21.7300	21.7300	+49.862%	7	980	+3.958%
2025-10-07	16.5200	16.5200	14.5000	14.5000	-8.690%	23	979	+55.793%
2025-10-06	15.7500	15.8800	15.7500	15.8800	+12.945%	3	979	+42.254%
2025-09-30	14.0600	14.0600	14.0600	14.0600	-0.284%	1	976	+60.669%
2025-09-29	14.1000	14.1000	14.1000	14.1000	-1.399%	4	976	+60.213%
2025-09-26	14.3000	14.3000	14.3000	14.3000	-6.536%	1	976	+57.972%
2025-09-25	14.0000	15.3000	14.0000	15.3000	+2.000%	9	976	+47.647%
2025-09-24	16.3000	16.3000	15.0000	15.0000	+2.110%	13	976	+50.600%
2025-09-23	13.8700	14.6900	13.8700	14.6900	+14.587%	35	985	+53.778%
2025-09-22	12.8200	12.8200	12.8200	12.8200	-1.385%	1	954	+76.209%
2025-09-19	12.6600	13.0000	12.6600	13.0000	+10.169%	3	954	+73.769%
2025-09-18	11.7500	11.8000	11.7500	11.8000	+0.170%	2	955	+91.441%
2025-09-17	11.7800	11.7800	11.7800	11.7800	+17.800%	2	954	+91.766%
2025-09-15	10.0000	10.0000	10.0000	10.0000	-4.762%	1	954	+125.900%
2025-09-12	10.5000	10.5000	10.5000	10.5000	-3.226%	1	954	+115.143%
2025-09-10	10.8500	10.8500	10.8500	10.8500	+7.426%	2	953	+108.203%
2025-09-09	10.1000	10.1000	10.1000	10.1000	+5.759%	1	953	+123.663%
2025-09-03	9.5500	9.5500	9.5500	9.5500	-1.546%	2	952	+136.545%
2025-08-29	9.8000	9.8000	9.7000	9.7000	+3.191%	10	945	+132.887%
2025-08-27	10.0000	10.0000	9.4000	9.4000	-9.615%	5	945	+140.319%
2025-08-26	9.7000	10.4000	9.7000	10.4000	+15.556%	6	940	+117.212%
2025-08-25	9.0000	9.0000	9.0000	9.0000	+8.434%	11	941	+151.000%
2025-08-22	8.3000	8.3000	8.3000	8.3000	+13.699%	10	941	+172.169%
2025-08-21	7.3000	7.3000	7.3000	7.3000	+11.111%	1	941	+209.452%
2025-08-20	6.5700	6.5700	6.5700	6.5700	+1.077%	1	941	+243.836%
2025-08-19	6.5000	6.5000	6.5000	6.5000	-15.584%	2	941	+247.538%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-5.753%	1	940	+193.377%
2025-08-14	8.1700	8.1700	8.1700	8.1700	+6.937%	3	939	+176.499%
2025-08-13	7.7000	7.7000	7.6400	7.6400	-0.779%	2	942	+195.681%
2025-08-11	7.7000	7.7000	7.7000	7.7000	-2.532%	1	941	+193.377%
2025-08-08	8.1900	8.1900	7.9000	7.9000	+4.222%	15	941	+185.949%
2025-08-07	7.5800	7.5800	7.5800	7.5800	-5.250%	1	931	+198.021%
2025-08-05	8.0000	8.0000	8.0000	8.0000	+19.403%	1	931	+182.375%
2025-08-01	6.7000	6.7000	6.7000	6.7000	-9.459%	5	931	+237.164%
2025-07-30	7.4000	7.4000	7.4000	7.4000	-7.500%	1	931	+205.270%
2025-07-24	8.0000	8.0000	8.0000	8.0000	+8.108%	2	931	+182.375%
2025-07-23	7.4000	7.4000	7.4000	7.4000	0.000%	1	931	+205.270%
2025-07-22	7.4000	7.4000	7.4000	7.4000	+2.635%	2	932	+205.270%
2025-07-21	7.3000	7.3000	7.2000	7.2100	-2.568%	16	932	+213.315%
2025-07-17	6.5000	7.4000	6.5000	7.4000	+17.834%	8	921	+205.270%
2025-07-16	5.9000	6.2800	5.7000	6.2800	+7.350%	517	925	+259.713%
2025-07-15	5.6000	5.8500	5.6000	5.8500	+17.000%	521	1,052	+286.154%
2025-07-14	5.0000	5.0000	5.0000	5.0000	+4.167%	4	537	+351.800%
2025-07-11	4.4100	4.8000	4.4000	4.8000	+9.091%	22	541	+370.625%
2025-07-10	4.4000	4.7000	4.4000	4.4000	+7.317%	24	528	+413.409%
2025-07-08	4.1000	4.1000	4.1000	4.1000	-0.966%	1	532	+450.976%
2025-07-07	4.1400	4.1400	4.1400	4.1400	-2.817%	1	532	+445.652%
2025-07-03	4.2600	4.2600	4.2600	4.2600	-3.182%	2	532	+430.282%
2025-07-02	4.2000	4.5000	4.2000	4.4000	+12.821%	76	532	+413.409%
2025-06-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	544	+479.231%
2025-06-27	3.9000	3.9000	3.9000	3.9000	-3.941%	1	545	+479.231%
2025-06-26	4.0600	4.1500	4.0000	4.0600	+6.842%	45	545	+456.404%
2025-06-25	3.8000	3.8000	3.8000	3.8000	+0.796%	1	518	+494.474%
2025-06-24	3.7700	3.7700	3.7700	3.7700	+3.288%	2	518	+499.204%
2025-06-20	3.7000	3.7200	3.6500	3.6500	-6.410%	100	518	+518.904%
2025-06-18	4.8000	4.8000	3.9000	3.9000	-2.743%	6	521	+479.231%
2025-06-17	4.0100	4.0100	4.0100	4.0100	-0.496%	1	521	+463.342%
2025-06-16	4.3000	4.3000	4.0000	4.0300	+8.919%	42	520	+460.546%
2025-06-13	3.7000	3.7000	3.7000	3.7000	+3.641%	6	478	+510.541%
2025-06-12	3.5800	3.6000	3.5000	3.5700	-1.653%	31	478	+532.773%
2025-06-11	3.6500	3.6500	3.6300	3.6300	-6.923%	6	447	+522.314%
2025-06-10	3.9000	3.9000	3.9000	3.9000	+1.299%	2	441	+479.231%
2025-06-09	3.8500	3.8500	3.8500	3.8500	+1.316%	2	441	+486.753%
2025-06-06	3.7000	3.8000	3.7000	3.8000	0.000%	32	439	+494.474%
2025-06-05	3.7000	3.8000	3.7000	3.8000	-15.556%	2	424	+494.474%
2025-06-04	4.5000	4.5000	4.5000	4.5000	+18.110%	1	425	+402.000%
2025-06-03	3.4000	4.8000	3.4000	3.8100	+20.189%	10	425	+492.913%
2025-06-02	3.1800	3.1800	3.1700	3.1700	0.000%	15	428	+612.618%
2025-05-30	3.3000	3.3000	3.1400	3.1700	-3.939%	12	435	+612.618%
2025-05-29	3.4000	3.4000	3.3000	3.3000	-6.516%	74	431	+584.545%
2025-05-28	3.5300	3.5300	3.5300	3.5300	-2.486%	4	391	+539.943%
2025-05-27	3.8000	3.8000	3.6200	3.6200	-2.162%	2	392	+524.033%
2025-05-23	3.2700	3.7000	3.2700	3.7000	+30.742%	76	407	+510.541%
2025-05-21	2.8300	2.8300	2.8300	2.8300	+7.197%	1	407	+698.233%
2025-05-20	2.4900	2.6400	2.4900	2.6400	+4.348%	11	407	+755.682%
2025-05-19	2.5300	2.5300	2.5300	2.5300	-9.643%	9	398	+792.885%
2025-05-15	2.8000	2.8000	2.8000	2.8000	-0.709%	1	407	+706.786%
2025-05-14	2.8200	2.8200	2.8200	2.8200	-1.053%	1	407	+701.064%
2025-05-13	2.8500	2.8500	2.8500	2.8500	-0.697%	20	406	+692.632%
2025-05-12	2.8700	2.8700	2.8700	2.8700	+5.515%	2	407	+687.108%
2025-05-05	2.9000	3.0000	2.7200	2.7200	-9.934%	33	408	+730.515%
2025-05-01	3.0200	3.0200	3.0200	3.0200	+0.667%	3	377	+648.013%
2025-04-24	2.9500	3.0000	2.9500	3.0000	+7.143%	40	374	+653.000%
2025-04-23	2.7000	2.8000	2.7000	2.8000	+5.660%	4	374	+706.786%
2025-04-22	2.6500	2.6500	2.6500	2.6500	-5.357%	15	375	+752.453%
2025-04-21	3.1000	3.1000	2.8000	2.8000	-12.500%	50	360	+706.786%
2025-04-17	3.0000	3.3000	3.0000	3.2000	+18.519%	26	350	+605.938%
2025-04-16	2.8500	2.9300	2.7000	2.7000	+8.000%	34	350	+736.667%
2025-04-15	2.6000	2.6000	2.5000	2.5000	-1.961%	2	339	+803.600%
2025-04-14	2.5500	2.5500	2.5500	2.5500	+4.082%	2	338	+785.882%
2025-04-11	2.3000	2.5100	2.3000	2.4500	+12.385%	86	336	+822.041%
2025-04-10	1.9100	2.1800	1.9100	2.1800	+15.957%	3	300	+936.239%
2025-04-07	1.9500	1.9500	1.8800	1.8800	-1.053%	3	299	+1,101.596%
2025-04-04	2.0000	2.0000	1.9000	1.9000	-11.628%	8	299	+1,088.947%
2025-04-02	2.1500	2.1500	2.1500	2.1500	+2.381%	1	294	+950.698%
2025-04-01	2.1000	2.1000	2.1000	2.1000	0.000%	10	294	+975.714%
2025-03-31	2.1000	2.1000	2.0500	2.1000	-14.286%	13	284	+975.714%
2025-03-27	2.4600	2.4900	2.4500	2.4500	-2.390%	15	274	+822.041%
2025-03-25	2.5000	2.5100	2.5000	2.5100	-5.283%	3	259	+800.000%
2025-03-21	2.6500	2.7000	2.6000	2.6500	-1.852%	50	256	+752.453%
2025-03-20	2.7000	2.7000	2.7000	2.7000	+8.000%	20	260	+736.667%
2025-03-18	2.5000	2.5000	2.5000	2.5000	0.000%	1	240	+803.600%
2025-03-14	2.5000	2.5000	2.5000	2.5000	-2.344%	40	239	+803.600%
2025-03-12	2.5600	2.5600	2.5600	2.5600	+2.400%	1	219	+782.422%
2025-03-05	2.0500	2.5000	2.0500	2.5000	+3.734%	56	218	+803.600%
2025-03-04	2.1500	2.5100	2.1500	2.4100	+7.111%	3	262	+837.344%
2025-03-03	2.5000	2.5000	2.2400	2.2500	-10.000%	73	261	+904.000%
2025-02-28	2.3500	2.6900	2.3500	2.5000	+4.167%	18	190	+803.600%
2025-02-27	2.6000	2.6000	2.4000	2.4000	-12.727%	9	181	+841.250%
2025-02-25	2.7500	2.7500	2.7500	2.7500	-11.290%	2	172	+721.455%
2025-02-21	3.1000	3.1000	3.1000	3.1000	-3.125%	6	170	+628.710%
2025-02-18	3.2000	3.2000	3.2000	3.2000	-3.030%	2	167	+605.938%
2025-02-13	4.1000	4.1000	3.3000	3.3000	-5.714%	2	163	+584.545%
2025-02-10	3.5000	3.5000	3.5000	3.5000	+2.941%	2	163	+545.429%
2025-02-07	3.4000	3.4000	3.4000	3.4000	+3.030%	14	165	+564.412%
2025-02-06	3.4200	3.4200	3.3000	3.3000	-5.714%	12	165	+584.545%
2025-01-28	3.5000	3.5000	3.5000	3.5000	0.000%	3	156	+545.429%
2025-01-27	3.7000	3.7000	3.5000	3.5000	-14.634%	125	153	+545.429%
2025-01-06	4.1000	4.1000	4.1000	4.1000	+17.143%	1	28	+450.976%
2025-01-02	3.5000	3.5000	3.5000	3.5000	-10.256%	1	27	+545.429%
2024-12-18	3.9000	3.9000	3.9000	3.9000	+0.775%	16	28	+479.231%
2024-12-17	3.8700	3.8700	3.8700	3.8700	-3.491%	1	12	+483.721%
2024-12-16	4.3100	4.3100	4.0100	4.0100	-22.885%	2	9	+463.342%
2024-11-25	5.1700	5.2000	5.1700	5.2000	+73.333%	6	9	+334.423%
2024-11-20	3.0000	3.0000	3.0000	3.0000	-40.000%	1	3	+653.000%
2024-10-17	5.0000	5.0000	5.0000	5.0000	-26.471%	1	4	+351.800%
2024-10-16	6.8000	6.8000	6.8000	6.8000	+70.000%	1	3	+232.206%
2024-10-14	4.0000	4.0000	4.0000	4.0000	+8.992%	1	2	+464.750%
2024-10-09	3.6700	3.6700	3.6700	3.6700	0.000%	1	1	+515.531%