Dark

UUUU20270115C20
UUUU Jan 15 2027 20.00 Call (UUUU270115C00020000)
option OPRA

EOD

Jun 29, 2026

2.12+4.950%(+0.10)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1000	2.1200	1.9000	2.1200	+4.950%	122	13,510	0.000%
2026-06-26	2.0800	2.1600	1.9900	2.0200	-6.047%	292	13,569	+4.950%
2026-06-25	2.3000	2.4000	2.1500	2.1500	-10.417%	204	13,719	-1.395%
2026-06-24	2.6600	2.6700	2.3800	2.4000	-11.765%	127	13,729	-11.667%
2026-06-23	2.8100	3.2600	2.7200	2.7200	-14.196%	134	13,740	-22.059%
2026-06-22	3.6700	3.6700	3.1000	3.1700	-9.429%	315	13,769	-33.123%
2026-06-18	4.1500	4.1500	3.2100	3.5000	+26.354%	590	13,628	-39.429%
2026-06-17	3.0000	3.1400	2.7600	2.7700	-7.047%	206	13,628	-23.466%
2026-06-16	3.1500	3.1500	2.9800	2.9800	-0.667%	104	13,628	-28.859%
2026-06-15	3.3000	3.6500	3.0000	3.0000	+4.530%	191	13,651	-29.333%
2026-06-12	2.8600	3.1000	2.8000	2.8700	-1.034%	292	13,651	-26.132%
2026-06-11	2.6000	2.9000	2.4000	2.9000	+30.045%	89	13,651	-26.897%
2026-06-10	2.3100	2.5100	2.1400	2.2300	-11.155%	176	13,667	-4.933%
2026-06-09	3.0300	3.1300	2.2500	2.5100	-14.041%	1,120	13,633	-15.538%
2026-06-08	3.2100	3.2500	2.9000	2.9200	+4.286%	260	13,949	-27.397%
2026-06-05	4.0000	4.0000	2.8000	2.8000	-33.333%	1,383	13,878	-24.286%
2026-06-04	4.2500	4.5500	4.1100	4.2000	-9.287%	202	13,347	-49.524%
2026-06-03	5.2000	5.4500	4.4500	4.6300	-17.321%	343	13,226	-54.212%
2026-06-02	4.3200	5.8000	4.3200	5.6000	+35.922%	357	13,068	-62.143%
2026-06-01	4.3700	4.9000	4.0500	4.1200	-9.649%	1,164	12,972	-48.544%
2026-05-29	4.7500	4.7500	4.2000	4.5600	-5.000%	5,035	12,030	-53.509%
2026-05-28	4.5500	4.9100	4.2000	4.8000	+1.053%	116	8,303	-55.833%
2026-05-27	4.8000	4.8800	4.5000	4.7500	-2.664%	110	8,227	-55.368%
2026-05-26	5.0000	5.1200	4.8000	4.8800	+7.253%	321	8,198	-56.557%
2026-05-22	4.8000	5.1000	4.5500	4.5500	+3.409%	109	8,210	-53.407%
2026-05-21	3.9000	4.7000	3.9000	4.4000	+12.821%	158	8,152	-51.818%
2026-05-20	3.8500	4.1500	3.6200	3.9000	+12.069%	517	8,152	-45.641%
2026-05-19	4.0000	4.0500	3.4500	3.4800	-18.118%	473	7,696	-39.080%
2026-05-18	4.8500	4.8500	4.1000	4.2500	-15.170%	213	7,696	-50.118%
2026-05-15	5.0000	5.2500	4.9000	5.0100	-11.170%	119	7,696	-57.685%
2026-05-14	6.0000	6.0000	5.3000	5.6400	-7.541%	135	7,475	-62.411%
2026-05-13	6.5000	6.5000	5.9500	6.1000	-6.870%	85	7,403	-65.246%
2026-05-12	6.8000	7.0000	5.9500	6.5500	-12.667%	57	7,403	-67.634%
2026-05-11	6.7500	8.1000	6.7500	7.5000	+10.294%	164	7,403	-71.733%
2026-05-08	7.4400	7.5000	6.7000	6.8000	-18.072%	96	7,303	-68.824%
2026-05-07	9.0000	10.0000	8.3000	8.3000	+1.220%	291	7,316	-74.458%
2026-05-06	6.8500	8.5000	6.8500	8.2000	+24.242%	235	7,478	-74.146%
2026-05-05	7.5000	7.5500	6.4000	6.6000	-6.780%	19	7,610	-67.879%
2026-05-04	7.4000	7.6500	6.8000	7.0800	+0.426%	58	7,619	-70.056%
2026-05-01	7.1500	7.1500	6.4000	7.0500	-1.399%	110	7,595	-69.929%
2026-04-30	6.0500	7.3000	6.0500	7.1500	+25.439%	116	7,595	-70.350%
2026-04-29	6.5000	6.5000	5.6500	5.7000	-12.844%	36	7,689	-62.807%
2026-04-28	6.8000	6.8000	6.2400	6.5400	-6.571%	39	7,692	-67.584%
2026-04-27	6.4500	7.0000	6.4500	7.0000	+10.759%	52	7,686	-69.714%
2026-04-24	7.2000	7.3000	6.2700	6.3200	-14.595%	102	7,671	-66.456%
2026-04-23	7.8500	8.1500	7.0000	7.4000	-5.732%	103	7,647	-71.351%
2026-04-22	7.2000	7.8500	6.6000	7.8500	+24.603%	296	7,648	-72.994%
2026-04-21	7.0500	7.0500	6.1000	6.3000	-10.000%	160	7,852	-66.349%
2026-04-20	6.4200	7.0100	6.4200	7.0000	+10.585%	77	7,852	-69.714%
2026-04-17	6.5000	7.0500	6.2500	6.3300	-6.637%	62	7,857	-66.509%
2026-04-16	7.3000	7.3000	6.5500	6.7800	+0.743%	128	7,842	-68.732%
2026-04-15	6.2000	7.1500	6.0000	6.7300	+19.751%	211	7,834	-68.499%
2026-04-14	6.0000	6.4000	5.4000	5.6200	+0.357%	191	7,736	-62.278%
2026-04-13	4.7700	5.6000	4.6000	5.6000	+9.804%	254	7,836	-62.143%
2026-04-10	5.2200	5.7000	5.1000	5.1000	-3.955%	35	7,844	-58.431%
2026-04-09	5.1500	5.5000	4.9500	5.3100	+3.914%	23	7,847	-60.075%
2026-04-08	6.0000	6.0000	5.0000	5.1100	+7.579%	41	7,836	-58.513%
2026-04-07	5.0000	5.0000	4.4500	4.7500	-4.040%	64	7,815	-55.368%
2026-04-06	5.0300	5.0300	4.5500	4.9500	+1.020%	28	7,779	-57.172%
2026-04-02	4.7000	5.2000	4.5300	4.9000	-3.922%	163	7,742	-56.735%
2026-04-01	5.7600	6.3000	5.0500	5.1000	-7.776%	479	7,742	-58.431%
2026-03-31	4.8000	5.5400	4.6500	5.5300	+28.009%	294	8,013	-61.664%
2026-03-30	5.0500	5.1000	4.2500	4.3200	-14.286%	876	8,171	-50.926%
2026-03-27	5.0500	5.4300	4.9000	5.0400	-1.176%	32	7,550	-57.937%
2026-03-26	5.5000	5.5000	5.0000	5.1000	-10.526%	76	7,566	-58.431%
2026-03-25	5.8000	6.3000	5.5500	5.7000	+10.680%	194	7,595	-62.807%
2026-03-24	5.0200	5.4000	4.8500	5.1500	-1.905%	135	7,616	-58.835%
2026-03-23	4.9100	5.2500	4.7500	5.2500	+15.385%	130	7,505	-59.619%
2026-03-20	5.3700	5.3700	4.4500	4.5500	-14.151%	168	7,422	-53.407%
2026-03-19	5.6000	5.6000	4.9000	5.3000	-12.829%	138	7,465	-60.000%
2026-03-18	6.0000	6.1500	5.7900	6.0800	-5.148%	66	7,486	-65.132%
2026-03-17	6.7000	6.8000	6.0000	6.4100	-1.838%	226	7,486	-66.927%
2026-03-16	6.1500	6.5700	6.0000	6.5300	+6.352%	111	7,633	-67.534%
2026-03-13	7.1700	7.1700	6.1000	6.1400	-11.272%	58	7,632	-65.472%
2026-03-12	6.7800	7.3000	6.4000	6.9200	-1.143%	556	7,371	-69.364%
2026-03-11	7.2500	7.4200	6.9800	7.0000	-3.448%	17	7,386	-69.714%
2026-03-10	7.3200	7.9500	7.2000	7.2500	+0.416%	85	7,379	-70.759%
2026-03-09	6.4400	7.2200	6.2000	7.2200	+9.228%	48	7,370	-70.637%
2026-03-06	6.9000	7.6000	6.3500	6.6100	-11.275%	259	7,362	-67.927%
2026-03-05	7.7000	8.0500	6.9000	7.4500	-15.341%	223	7,451	-71.544%
2026-03-04	8.1000	8.8600	7.7000	8.8000	+10.692%	107	7,267	-75.909%
2026-03-03	8.0500	8.1000	7.2500	7.9500	-15.426%	73	7,276	-73.333%
2026-03-02	8.0500	9.5500	8.0000	9.4000	+14.774%	100	7,282	-77.447%
2026-02-27	8.7500	9.2000	8.1500	8.1900	-10.978%	91	7,292	-74.115%
2026-02-26	9.1000	9.2000	8.2800	9.2000	+3.139%	38	7,321	-76.957%
2026-02-25	9.5000	9.8000	8.9200	8.9200	-3.043%	71	7,344	-76.233%
2026-02-24	8.0200	9.2100	7.5000	9.2000	+17.949%	121	7,344	-76.957%
2026-02-23	8.0000	8.0500	7.2500	7.8000	-4.294%	142	7,291	-72.821%
2026-02-20	8.5000	8.5000	7.8000	8.1500	+0.246%	31	7,213	-73.988%
2026-02-19	7.7500	9.0000	7.7500	8.1300	+1.625%	77	7,215	-73.924%
2026-02-18	8.4800	8.4800	8.0000	8.0000	+6.667%	33	7,232	-73.500%
2026-02-17	7.5000	7.5500	6.9000	7.5000	-6.250%	41	7,243	-71.733%
2026-02-13	8.1000	8.7000	7.9600	8.0000	-4.421%	177	7,407	-73.500%
2026-02-12	9.5000	9.5000	8.2000	8.3700	-9.022%	116	7,407	-74.671%
2026-02-11	10.3000	10.8000	8.7500	9.2000	+5.143%	57	7,390	-76.957%
2026-02-10	9.7000	9.7000	8.5500	8.7500	-11.616%	142	7,412	-75.771%
2026-02-09	8.3000	9.9000	8.3000	9.9000	+15.385%	178	7,413	-78.586%
2026-02-06	7.8800	8.5800	7.4500	8.5800	+16.260%	145	7,421	-75.291%
2026-02-05	7.6000	8.5000	7.2000	7.3800	-15.172%	402	7,373	-71.274%
2026-02-04	10.9200	10.9200	7.9500	8.7000	-21.124%	238	7,579	-75.632%
2026-02-03	9.3500	11.0300	9.3500	11.0300	+33.535%	266	7,456	-80.780%
2026-02-02	9.5500	10.7000	8.0000	8.2600	-17.400%	274	7,342	-74.334%
2026-01-30	10.5500	11.5000	8.6000	10.0000	-13.644%	364	7,254	-78.800%
2026-01-29	11.6000	11.8000	10.0000	11.5800	-13.903%	411	7,301	-81.693%
2026-01-28	11.1200	13.7500	11.1200	13.4500	+25.701%	333	7,238	-84.238%
2026-01-27	9.6500	10.8500	9.4000	10.7000	+5.941%	95	7,392	-80.187%
2026-01-26	12.5300	12.6500	9.4500	10.1000	-13.675%	570	7,405	-79.010%
2026-01-23	10.8500	12.0000	10.3000	11.7000	+8.837%	164	7,470	-81.880%
2026-01-22	9.3000	11.3300	9.3000	10.7500	+14.362%	215	7,524	-80.279%
2026-01-21	9.6500	9.9500	8.2000	9.4000	-7.843%	612	7,638	-77.447%
2026-01-20	8.7000	10.7500	8.4700	10.2000	+13.333%	2,015	7,459	-79.216%
2026-01-16	8.3500	9.1900	8.3500	9.0000	+7.784%	832	7,521	-76.444%
2026-01-15	8.1500	9.4000	8.0000	8.3500	+7.051%	559	7,521	-74.611%
2026-01-14	7.1000	8.4000	6.8500	7.8000	+11.429%	384	7,805	-72.821%
2026-01-13	7.0600	7.6000	6.8500	7.0000	-1.408%	343	7,858	-69.714%
2026-01-12	6.3000	7.4000	6.0500	7.1000	+12.698%	287	7,732	-70.141%
2026-01-09	6.9000	7.4900	6.1700	6.3000	-5.547%	337	7,605	-66.349%
2026-01-08	7.1000	7.1800	6.4200	6.6700	-0.448%	233	7,465	-68.216%
2026-01-07	6.4500	6.8500	6.1800	6.7000	+3.876%	124	7,368	-68.358%
2026-01-06	6.5700	6.8000	6.0400	6.4500	0.000%	435	7,411	-67.132%
2026-01-05	5.6600	6.5000	5.4000	6.4500	+21.013%	442	7,233	-67.132%
2026-01-02	4.4000	5.6000	4.4000	5.3300	+34.257%	223	6,912	-60.225%
2025-12-31	4.0000	4.1000	3.9000	3.9700	+0.761%	66	6,872	-46.599%
2025-12-30	4.4000	4.4000	3.8800	3.9400	-12.444%	303	6,872	-46.193%
2025-12-29	4.8000	5.0000	4.4000	4.5000	+6.635%	82	6,699	-52.889%
2025-12-26	4.4300	4.4300	4.2000	4.2200	-4.091%	91	6,706	-49.763%
2025-12-24	4.5000	4.6000	4.3000	4.4000	-5.376%	68	6,585	-51.818%
2025-12-23	5.0000	5.0000	4.5200	4.6500	+3.333%	48	6,585	-54.409%
2025-12-22	4.9000	4.9000	4.5000	4.5000	-2.597%	120	6,592	-52.889%
2025-12-19	4.6500	5.1000	4.6000	4.6200	+10.000%	103	6,567	-54.113%
2025-12-18	3.9600	4.2000	3.9600	4.2000	+7.692%	179	6,579	-49.524%
2025-12-17	4.2000	4.2000	3.8500	3.9000	-7.143%	107	6,476	-45.641%
2025-12-16	4.1000	4.3000	4.0000	4.2000	-2.326%	286	6,395	-49.524%
2025-12-15	4.7000	4.7000	4.2000	4.3000	-6.318%	137	6,259	-50.698%
2025-12-12	5.3000	5.3500	4.5000	4.5900	-15.000%	194	6,325	-53.813%
2025-12-11	5.0800	5.4400	4.9000	5.4000	+14.894%	208	6,251	-60.741%
2025-12-10	4.8000	4.8900	4.4000	4.7000	-6.000%	156	6,176	-54.894%
2025-12-09	5.0000	5.1100	4.9000	5.0000	-2.913%	15	6,241	-57.600%
2025-12-08	5.0000	5.2900	5.0000	5.1500	-2.830%	47	6,236	-58.835%
2025-12-05	5.9500	5.9500	5.0000	5.3000	-11.667%	67	6,221	-60.000%
2025-12-04	5.0000	6.0000	4.9700	6.0000	+18.812%	215	6,168	-64.667%
2025-12-03	5.0000	5.2000	4.8000	5.0500	+4.124%	139	6,002	-58.020%
2025-12-02	4.8000	4.9500	4.5900	4.8500	+15.476%	239	5,934	-56.289%
2025-12-01	4.6000	4.6000	4.2000	4.2000	-11.579%	61	5,907	-49.524%
2025-11-28	4.7400	4.8600	4.7400	4.7500	+5.556%	19	5,905	-55.368%
2025-11-26	4.4000	4.8000	4.4000	4.5000	-4.255%	226	5,764	-52.889%
2025-11-25	4.3000	4.7000	4.3000	4.7000	-2.083%	55	5,764	-54.894%
2025-11-24	3.9000	4.8000	3.6000	4.8000	+23.077%	161	5,729	-55.833%
2025-11-21	3.6500	3.9000	3.3000	3.9000	-3.704%	215	5,675	-45.641%
2025-11-20	5.8000	5.8000	4.0500	4.0500	-27.679%	1,409	5,667	-47.654%
2025-11-19	5.4000	5.8500	5.2000	5.6000	0.000%	67	6,794	-62.143%
2025-11-18	5.2000	5.6000	4.8000	5.6000	+8.317%	78	6,793	-62.143%
2025-11-17	4.9000	5.7500	4.9000	5.1700	-7.679%	199	6,783	-58.994%
2025-11-14	4.8800	6.2000	4.7000	5.6000	+1.083%	233	6,721	-62.143%
2025-11-13	5.7000	6.1000	5.3000	5.5400	-3.147%	323	6,688	-61.733%
2025-11-12	5.9000	6.0000	5.6000	5.7200	-0.867%	158	6,799	-62.937%
2025-11-11	6.4000	6.4000	5.5000	5.7700	-12.576%	181	6,739	-63.258%
2025-11-10	6.5000	6.6000	6.1500	6.6000	+11.486%	194	6,590	-67.879%
2025-11-07	5.0000	6.0500	5.0000	5.9200	+9.630%	1,585	6,516	-64.189%
2025-11-06	6.3900	6.3900	5.3000	5.4000	-16.923%	454	5,193	-60.741%
2025-11-05	7.0000	7.0000	6.1000	6.5000	-6.609%	1,769	5,229	-67.385%
2025-11-04	6.1300	7.8000	6.1300	6.9600	-6.577%	376	5,872	-69.540%
2025-11-03	9.3000	9.4700	7.4000	7.4500	-23.980%	782	5,485	-71.544%
2025-10-31	11.2200	11.2200	9.5000	9.8000	-9.259%	978	5,485	-78.367%
2025-10-30	9.9000	11.1000	9.2500	10.8000	+11.340%	185	4,822	-80.370%
2025-10-29	9.1000	10.1000	8.9000	9.7000	+3.966%	197	4,687	-78.144%
2025-10-28	9.6000	10.2000	8.9400	9.3300	+4.831%	316	4,560	-77.278%
2025-10-27	10.4000	10.6000	7.7000	8.9000	-19.820%	705	3,959	-76.180%
2025-10-24	11.5000	11.8000	10.0000	11.1000	+2.116%	147	3,959	-80.901%
2025-10-23	12.4100	13.0000	10.6500	10.8700	-8.655%	101	3,909	-80.497%
2025-10-22	8.4000	12.3400	8.4000	11.9000	+23.958%	724	3,833	-82.185%
2025-10-21	10.8000	10.8000	9.2200	9.6000	-14.286%	643	3,272	-77.917%
2025-10-20	10.6400	11.2000	10.0000	11.2000	+13.131%	156	2,742	-81.071%
2025-10-17	8.7200	10.5000	8.7200	9.9000	-7.477%	400	2,737	-78.586%
2025-10-16	13.8000	13.8500	10.5000	10.7000	-21.898%	248	2,549	-80.187%
2025-10-15	15.5600	15.5600	12.2000	13.7000	-8.361%	145	2,632	-84.526%
2025-10-14	13.0000	15.7000	11.2000	14.9500	+20.080%	456	2,686	-85.819%
2025-10-13	12.1000	13.3200	11.5000	12.4500	+38.333%	470	2,814	-82.972%
2025-10-10	9.0000	10.5000	9.0000	9.0000	+5.140%	493	2,843	-76.444%
2025-10-09	8.1600	9.1000	8.0000	8.5600	+18.889%	234	2,962	-75.234%
2025-10-08	7.4800	8.1000	6.8300	7.2000	+4.348%	146	2,834	-70.556%
2025-10-07	7.0000	7.9000	6.4000	6.9000	+7.813%	225	2,804	-69.275%
2025-10-06	6.4000	7.0800	6.4000	6.4000	+4.575%	180	2,692	-66.875%
2025-10-03	5.9100	6.7300	5.8000	6.1200	-2.857%	162	2,601	-65.359%
2025-10-02	5.7000	6.3000	5.4300	6.3000	+18.868%	194	2,478	-66.349%
2025-10-01	5.1000	5.4000	5.1000	5.3000	-1.852%	110	2,359	-60.000%
2025-09-30	5.0000	6.1000	4.7000	5.4000	-10.000%	263	2,326	-60.741%
2025-09-29	6.1000	6.4000	5.9000	6.0000	-6.250%	76	2,130	-64.667%
2025-09-26	6.6000	6.7800	6.2000	6.4000	-3.030%	55	2,085	-66.875%
2025-09-25	5.1500	6.9000	5.1000	6.6000	+7.143%	206	2,063	-67.879%
2025-09-24	6.0000	7.1000	5.7000	6.1600	+10.000%	1,079	2,059	-65.584%
2025-09-23	4.8000	5.6000	4.7700	5.6000	+14.286%	705	1,459	-62.143%
2025-09-22	4.5000	4.9000	4.0200	4.9000	+8.889%	60	829	-56.735%
2025-09-19	4.1400	4.6000	4.0400	4.5000	+18.421%	242	774	-52.889%
2025-09-18	4.0000	4.0000	3.6000	3.8000	-2.564%	127	549	-44.211%
2025-09-17	3.8400	3.9000	3.5700	3.9000	+18.182%	83	547	-45.641%
2025-09-16	3.8000	3.8200	3.3000	3.3000	-12.000%	119	516	-35.758%
2025-09-15	2.7900	3.9000	2.7900	3.7500	+36.364%	69	591	-43.467%
2025-09-12	3.0800	3.0800	2.7500	2.7500	-10.131%	23	534	-22.909%
2025-09-11	3.1000	3.2000	3.0000	3.0600	-1.290%	33	513	-30.719%
2025-09-10	3.4000	3.4000	3.1000	3.1000	-8.824%	42	521	-31.613%
2025-09-09	2.9500	3.4200	2.9500	3.4000	+38.776%	86	499	-37.647%
2025-09-08	2.3700	2.5000	2.3700	2.4500	+2.941%	6	470	-13.469%
2025-09-04	2.4000	2.4000	2.2000	2.3800	-2.058%	22	475	-10.924%
2025-09-03	2.4800	2.4800	2.4300	2.4300	+5.652%	4	471	-12.757%
2025-09-02	2.2000	2.4000	2.2000	2.3000	-6.883%	16	474	-7.826%
2025-08-29	2.8000	2.8000	2.4600	2.4700	-6.792%	114	377	-14.170%
2025-08-28	2.6000	2.8000	2.5500	2.6500	+6.000%	23	377	-20.000%
2025-08-27	2.9000	2.9000	2.4900	2.5000	-15.254%	106	354	-15.200%
2025-08-26	2.5300	3.5100	2.5300	2.9500	+25.532%	369	367	-28.136%
2025-08-25	2.0200	2.6500	2.0200	2.3500	0.000%	132	129	-9.787%