Dark

UUUU20270115C22
UUUU Jan 15 2027 22.00 Call (UUUU270115C00022000)
option OPRA

EOD

Jun 29, 2026

1.83+7.018%(+0.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6000	1.8300	1.5700	1.8300	+7.018%	21	4,082	0.000%
2026-06-26	1.6200	1.8000	1.6200	1.7100	-8.556%	35	4,080	+7.018%
2026-06-25	1.9500	1.9500	1.8700	1.8700	-4.103%	11	4,108	-2.139%
2026-06-24	2.1200	2.1500	1.9000	1.9500	-21.371%	20	4,097	-6.154%
2026-06-23	2.4800	2.4800	2.4800	2.4800	-4.247%	3	4,110	-26.210%
2026-06-22	2.5900	2.5900	2.5900	2.5900	-9.123%	1	4,113	-29.344%
2026-06-18	3.9500	3.9500	2.7300	2.8500	+16.327%	28	4,113	-35.789%
2026-06-17	2.4400	2.4800	2.4000	2.4500	-0.407%	21	4,113	-25.306%
2026-06-16	2.8500	2.8500	2.4600	2.4600	-7.519%	37	4,113	-25.610%
2026-06-15	2.9200	2.9500	2.6500	2.6600	+6.827%	26	4,130	-31.203%
2026-06-12	2.3500	2.5800	2.3500	2.4900	+2.469%	29	4,130	-26.506%
2026-06-11	2.0200	2.4300	2.0200	2.4300	+29.255%	20	4,130	-24.691%
2026-06-10	2.1000	2.1800	1.8800	1.8800	-12.963%	41	4,129	-2.660%
2026-06-09	2.6000	2.6000	1.9500	2.1600	-15.294%	139	4,145	-15.278%
2026-06-08	2.6000	2.7900	2.5500	2.5500	-0.391%	57	4,241	-28.235%
2026-06-05	3.4400	3.5000	2.4100	2.5600	-30.055%	94	4,231	-28.516%
2026-06-04	3.7200	3.7500	3.6600	3.6600	-8.500%	17	4,250	-50.000%
2026-06-03	4.8900	4.8900	3.7500	4.0000	-15.789%	72	4,247	-54.250%
2026-06-02	4.3000	4.8800	4.3000	4.7500	+33.803%	28	4,242	-61.474%
2026-06-01	3.7500	4.0500	3.4500	3.5500	-7.792%	14	4,251	-48.451%
2026-05-29	4.0000	4.0000	3.7500	3.8500	-7.229%	26	4,250	-52.468%
2026-05-28	3.8000	4.3000	3.7000	4.1500	+0.242%	43	4,244	-55.904%
2026-05-27	3.8500	4.2500	3.8500	4.1400	-4.828%	80	4,250	-55.797%
2026-05-26	4.4100	4.4700	4.3500	4.3500	+4.819%	31	4,226	-57.931%
2026-05-22	4.0000	4.4800	4.0000	4.1500	+5.063%	93	4,232	-55.904%
2026-05-21	3.6300	4.0500	3.6300	3.9500	+14.493%	60	4,298	-53.671%
2026-05-20	3.2500	3.5500	3.2500	3.4500	+13.115%	28	4,298	-46.957%
2026-05-19	3.6500	3.6500	3.0000	3.0500	-17.568%	495	4,233	-40.000%
2026-05-18	4.1800	4.1800	3.7000	3.7000	-14.943%	75	4,233	-50.541%
2026-05-15	4.7000	4.7000	4.1300	4.3500	-11.224%	96	4,233	-57.931%
2026-05-14	5.0000	5.0000	4.7700	4.9000	-10.092%	18	4,531	-62.653%
2026-05-13	5.2800	5.7500	5.1500	5.4500	-6.357%	45	4,530	-66.422%
2026-05-12	6.5500	6.5500	5.2900	5.8200	-14.412%	204	4,530	-68.557%
2026-05-11	6.3000	7.1500	6.3000	6.8000	+10.569%	43	4,530	-73.088%
2026-05-08	7.2000	7.2000	6.0500	6.1500	-16.327%	96	4,441	-70.244%
2026-05-07	7.8000	8.9000	7.3500	7.3500	-3.543%	61	4,394	-75.102%
2026-05-06	6.6400	7.6200	6.4000	7.6200	+28.067%	63	4,403	-75.984%
2026-05-05	6.5000	6.5700	5.8100	5.9500	-6.740%	59	4,413	-69.244%
2026-05-04	6.3500	6.9000	6.3000	6.3800	+1.270%	210	4,404	-71.317%
2026-05-01	6.2000	6.3900	5.9700	6.3000	-0.787%	111	4,445	-70.952%
2026-04-30	5.8500	6.3500	5.8300	6.3500	+21.648%	91	4,445	-71.181%
2026-04-29	5.7000	5.7000	5.0500	5.2200	-5.091%	14	4,387	-64.943%
2026-04-28	6.0000	6.0000	5.5000	5.5000	-11.290%	37	4,394	-66.727%
2026-04-27	6.2500	6.4500	5.9100	6.2000	+9.735%	76	4,391	-70.484%
2026-04-24	6.3600	6.3600	5.6300	5.6500	-16.296%	56	4,361	-67.611%
2026-04-23	7.4000	7.5000	6.1300	6.7500	-3.571%	40	4,320	-72.889%
2026-04-22	6.1500	7.0000	5.9500	7.0000	+24.777%	87	4,333	-73.857%
2026-04-21	5.9500	5.9500	5.6100	5.6100	-9.516%	14	4,319	-67.380%
2026-04-20	6.0500	6.2100	5.9000	6.2000	+9.735%	12	4,319	-70.484%
2026-04-17	6.3000	6.3700	5.5500	5.6500	-6.302%	77	4,312	-67.611%
2026-04-16	6.2000	6.2000	5.9300	6.0300	+0.500%	87	4,287	-69.652%
2026-04-15	5.5000	6.0000	5.5000	6.0000	+19.284%	21	4,281	-69.500%
2026-04-14	5.3000	5.8500	5.0300	5.0300	+1.616%	219	4,282	-63.618%
2026-04-13	4.5000	4.9500	4.5000	4.9500	+10.738%	16	4,298	-63.030%
2026-04-10	4.9500	4.9500	4.4700	4.4700	-2.826%	28	4,300	-59.060%
2026-04-09	4.3800	4.6000	4.3800	4.6000	+5.747%	16	4,301	-60.217%
2026-04-08	5.1000	5.1000	4.3500	4.3500	+7.407%	30	4,297	-57.931%
2026-04-07	4.3000	4.3000	4.0000	4.0500	-6.897%	30	4,319	-54.815%
2026-04-06	4.3000	4.3900	4.2700	4.3500	-1.361%	6	4,319	-57.931%
2026-04-02	4.2700	4.4100	4.2300	4.4100	-10.000%	4	4,322	-58.503%
2026-04-01	5.1100	5.3500	4.9000	4.9000	0.000%	67	4,322	-62.653%
2026-03-31	4.2000	5.0100	4.2000	4.9000	+27.273%	518	4,321	-62.653%
2026-03-30	4.5000	4.5000	3.7300	3.8500	-14.444%	88	4,298	-52.468%
2026-03-27	4.5000	4.9300	4.5000	4.5000	-1.099%	22	4,303	-59.333%
2026-03-26	4.9000	4.9000	4.3900	4.5500	-11.650%	136	4,310	-59.780%
2026-03-25	5.2300	5.4400	4.8200	5.1500	+7.516%	27	4,184	-64.466%
2026-03-24	4.5500	4.7900	4.2000	4.7900	+5.275%	18	4,171	-61.795%
2026-03-23	4.4100	4.5500	4.2900	4.5500	+22.973%	127	4,169	-59.780%
2026-03-20	4.6000	4.6000	3.7000	3.7000	-24.797%	25	4,109	-50.541%
2026-03-19	4.9500	4.9500	4.5000	4.9200	-10.055%	809	4,102	-62.805%
2026-03-18	5.4300	5.4700	5.4000	5.4700	+1.296%	14	4,698	-66.545%
2026-03-17	5.6100	5.6100	5.3700	5.4000	-8.938%	300	4,698	-66.111%
2026-03-16	5.8500	5.9300	5.7800	5.9300	+5.893%	31	4,686	-69.140%
2026-03-13	6.6500	6.6500	5.5000	5.6000	-1.754%	47	4,691	-67.321%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-11.353%	1	4,685	-67.895%
2026-03-11	6.5200	6.6000	6.2000	6.4300	-2.576%	9	4,686	-71.540%
2026-03-10	7.0000	7.2000	6.6000	6.6000	+5.600%	28	4,691	-72.273%
2026-03-09	5.9800	6.2500	5.9700	6.2500	+5.042%	85	4,690	-70.720%
2026-03-06	6.4000	6.8800	5.9500	5.9500	-13.139%	95	4,704	-69.244%
2026-03-05	7.3500	7.3500	6.4000	6.8500	-12.179%	84	4,694	-73.285%
2026-03-04	7.2500	8.3000	7.0000	7.8000	+6.412%	62	4,701	-76.538%
2026-03-03	7.5500	7.6600	7.0000	7.3300	-16.705%	66	4,684	-75.034%
2026-03-02	7.5000	8.9000	7.4000	8.8000	+15.789%	56	4,657	-79.205%
2026-02-27	7.6000	8.3500	7.6000	7.6000	-9.631%	124	4,634	-75.921%
2026-02-26	7.8500	8.4100	7.8500	8.4100	-3.333%	5	4,640	-78.240%
2026-02-25	8.2500	9.0500	8.2500	8.7000	-2.247%	40	4,643	-78.966%
2026-02-24	7.1000	8.9000	7.1000	8.9000	+23.611%	55	4,643	-79.438%
2026-02-23	7.4200	7.5000	6.9100	7.2000	-5.882%	11	4,656	-74.583%
2026-02-20	7.7000	8.1400	7.2800	7.6500	-1.671%	219	4,657	-76.078%
2026-02-19	7.4800	7.7800	7.0000	7.7800	-0.892%	29	4,472	-76.478%
2026-02-18	7.5900	7.9500	7.3600	7.8500	+8.276%	39	4,461	-76.688%
2026-02-17	7.3500	7.3500	6.4900	7.2500	-3.718%	160	4,450	-74.759%
2026-02-13	7.7500	7.7500	7.5300	7.5300	-3.462%	3	4,343	-75.697%
2026-02-12	8.2000	8.3500	7.7300	7.8000	-8.235%	43	4,343	-76.538%
2026-02-11	9.0000	9.2200	7.6200	8.5000	+3.659%	18	4,318	-78.471%
2026-02-10	8.9400	8.9400	7.9000	8.2000	-9.890%	85	4,315	-77.683%
2026-02-09	7.7000	9.1000	7.7000	9.1000	+20.530%	36	4,368	-79.890%
2026-02-06	7.5000	7.5500	6.8500	7.5500	+11.852%	64	4,368	-75.762%
2026-02-05	7.4700	7.7000	6.7500	6.7500	-16.667%	23	4,344	-72.889%
2026-02-04	10.2000	10.2000	7.3000	8.1000	-19.162%	87	4,355	-77.407%
2026-02-03	9.2500	10.2100	9.1500	10.0200	+32.190%	34	4,321	-81.737%
2026-02-02	9.6000	9.6000	7.5800	7.5800	-10.824%	29	4,305	-75.858%
2026-01-30	10.0000	10.0000	8.0900	8.5000	-17.874%	115	4,303	-78.471%
2026-01-29	11.0000	11.0000	9.2000	10.3500	-17.200%	73	4,269	-82.319%
2026-01-28	10.8500	12.6500	10.6500	12.5000	+26.263%	174	4,257	-85.360%
2026-01-27	9.2500	10.3000	9.2000	9.9000	+8.197%	28	4,260	-81.515%
2026-01-26	11.9000	12.0000	8.9500	9.1500	-15.278%	135	4,264	-80.000%
2026-01-23	10.1000	11.2400	9.7500	10.8000	+3.846%	107	4,226	-83.056%
2026-01-22	8.7800	10.6000	8.5500	10.4000	+18.857%	116	4,284	-82.404%
2026-01-21	8.9000	9.2000	7.8000	8.7500	-9.794%	58	4,289	-79.086%
2026-01-20	7.8900	9.9500	7.8900	9.7000	+15.476%	173	4,265	-81.134%
2026-01-16	7.8000	8.5000	7.4500	8.4000	+12.000%	87	4,267	-78.214%
2026-01-15	7.4000	8.7000	7.4000	7.5000	-2.975%	458	4,267	-75.600%
2026-01-14	5.9500	7.8100	5.9500	7.7300	+12.847%	178	4,171	-76.326%
2026-01-13	6.4000	6.9500	6.4000	6.8500	+2.239%	15	4,149	-73.285%
2026-01-12	5.9200	6.7500	5.5500	6.7000	+11.667%	23	4,153	-72.687%
2026-01-09	6.2000	6.2000	5.9800	6.0000	+1.180%	19	4,148	-69.500%
2026-01-08	6.6300	6.6300	5.9300	5.9300	-1.983%	163	4,145	-69.140%
2026-01-07	5.9400	6.2200	5.2500	6.0500	+3.952%	124	4,298	-69.752%
2026-01-06	5.9000	6.0300	5.5000	5.8200	-1.855%	79	4,280	-68.557%
2026-01-05	5.2000	5.9300	4.9300	5.9300	+21.020%	106	4,236	-69.140%
2026-01-02	3.7000	5.1000	3.7000	4.9000	+40.000%	124	4,236	-62.653%
2025-12-31	3.5000	3.6000	3.5000	3.5000	-2.507%	32	4,222	-47.714%
2025-12-30	3.8500	3.8500	3.5900	3.5900	-12.225%	27	4,222	-49.025%
2025-12-29	4.0500	4.0900	4.0000	4.0900	+7.632%	203	4,223	-55.257%
2025-12-26	4.0600	4.0600	3.8000	3.8000	-5.000%	44	4,032	-51.842%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-5.437%	110	3,929	-54.250%
2025-12-23	4.4000	4.4000	4.2300	4.2300	+0.714%	27	3,929	-56.738%
2025-12-22	4.2700	4.4000	4.2000	4.2000	-6.667%	146	3,927	-56.429%
2025-12-19	4.2000	4.5000	4.2000	4.5000	+21.951%	13	3,798	-59.333%
2025-12-18	3.7000	3.7000	3.6900	3.6900	+3.652%	2	3,803	-50.407%
2025-12-17	3.5600	3.5600	3.5600	3.5600	-7.292%	5	3,802	-48.596%
2025-12-16	3.8000	3.8400	3.8000	3.8400	-8.571%	11	3,802	-52.344%
2025-12-15	4.4700	4.4700	4.2000	4.2000	+3.194%	2	3,801	-56.429%
2025-12-12	4.0700	4.0700	4.0700	4.0700	-17.611%	1	3,800	-55.037%
2025-12-11	4.8000	4.9400	4.8000	4.9400	+12.785%	2	3,800	-62.955%
2025-12-10	4.1000	4.3800	4.1000	4.3800	-5.806%	23	3,800	-58.219%
2025-12-09	4.6000	4.6500	4.6000	4.6500	-1.064%	8	3,797	-60.645%
2025-12-08	4.7000	4.7500	4.7000	4.7000	-3.093%	8	3,804	-61.064%
2025-12-05	5.4000	5.4000	4.7700	4.8500	-11.818%	125	3,812	-62.268%
2025-12-04	4.9000	5.5000	4.9000	5.5000	+18.280%	110	3,707	-66.727%
2025-12-03	4.6000	4.7000	4.5900	4.6500	+3.333%	10	3,599	-60.645%
2025-12-02	4.4000	4.5000	4.2200	4.5000	+7.914%	32	3,598	-59.333%
2025-12-01	4.1900	4.3000	4.1700	4.1700	-6.711%	36	3,607	-56.115%
2025-11-28	4.4000	4.4700	4.4000	4.4700	+4.930%	24	3,573	-59.060%
2025-11-26	4.2600	4.2600	4.2600	4.2600	-0.930%	1	3,591	-57.042%
2025-11-25	4.0200	4.3000	4.0200	4.3000	+14.362%	164	3,591	-57.442%
2025-11-24	3.5500	3.7600	3.5500	3.7600	+9.621%	9	3,451	-51.330%
2025-11-21	3.5900	3.9000	3.2000	3.4300	-10.909%	94	3,455	-46.647%
2025-11-20	5.3000	5.3400	3.2000	3.8500	-21.429%	100	3,471	-52.468%
2025-11-19	5.2300	5.2500	4.9000	4.9000	-1.408%	16	3,473	-62.653%
2025-11-18	4.9000	4.9700	4.9000	4.9700	+3.542%	2	3,478	-63.179%
2025-11-17	5.0000	5.0700	4.8000	4.8000	-12.249%	91	3,478	-61.875%
2025-11-14	5.0000	5.4700	5.0000	5.4700	+8.317%	31	3,488	-66.545%
2025-11-13	5.6000	5.6000	5.0500	5.0500	-3.626%	72	3,504	-63.762%
2025-11-12	5.2400	5.2400	5.2400	5.2400	+0.769%	1	3,462	-65.076%
2025-11-11	6.0000	6.0000	5.1400	5.2000	-14.754%	25	3,461	-64.808%
2025-11-10	6.1000	6.1000	5.9000	6.1000	+10.909%	22	3,439	-70.000%
2025-11-07	5.2300	5.6000	5.0300	5.5000	+6.589%	43	3,430	-66.727%
2025-11-06	5.4000	5.5500	4.9000	5.1600	-10.417%	397	3,423	-64.535%
2025-11-05	6.4000	6.5000	5.7000	5.7600	-11.521%	133	3,561	-68.229%
2025-11-04	6.2800	7.2000	6.0000	6.5100	-9.583%	264	3,553	-71.889%
2025-11-03	8.6200	8.7500	6.9700	7.2000	-20.879%	113	3,730	-74.583%
2025-10-31	10.0500	10.2000	9.0200	9.1000	-12.077%	108	3,730	-79.890%
2025-10-30	9.6000	10.5000	8.8000	10.3500	+11.892%	51	3,676	-82.319%
2025-10-29	8.6000	9.6000	8.5000	9.2500	+3.933%	89	3,654	-80.216%
2025-10-28	8.7000	9.8000	8.6000	8.9000	-4.301%	146	3,622	-79.438%
2025-10-27	9.8000	10.0000	7.0000	9.3000	-12.347%	258	3,639	-80.323%
2025-10-24	10.6600	11.5000	9.8000	10.6100	+0.856%	197	3,639	-82.752%
2025-10-23	11.7000	12.6000	10.0000	10.5200	-8.522%	134	3,552	-82.605%
2025-10-22	7.7300	11.8100	7.7300	11.5000	+27.778%	1,056	3,534	-84.087%
2025-10-21	10.1000	10.3500	8.4100	9.0000	-13.211%	159	3,355	-79.667%
2025-10-20	10.3000	11.0000	9.2000	10.3700	+9.158%	237	3,286	-82.353%
2025-10-17	8.5000	10.7000	8.5000	9.5000	-7.767%	348	3,087	-80.737%
2025-10-16	12.7000	13.4400	9.8000	10.3000	-21.073%	607	2,795	-82.233%
2025-10-15	14.5000	15.0000	11.0000	13.0500	-11.943%	246	3,151	-85.977%
2025-10-14	12.9000	15.0200	10.9000	14.8200	+24.538%	297	3,038	-87.652%
2025-10-13	10.0000	12.9000	10.0000	11.9000	+31.929%	1,104	3,018	-84.622%
2025-10-10	9.5000	9.9000	8.3300	9.0200	+12.609%	230	2,265	-79.712%
2025-10-09	8.0000	8.4600	7.4000	8.0100	+22.290%	2,532	2,152	-77.154%
2025-10-08	7.0000	7.4000	6.5500	6.5500	+2.344%	112	538	-72.061%
2025-10-07	6.4000	6.9000	6.3000	6.4000	+6.667%	39	514	-71.406%
2025-10-06	6.4000	6.4000	6.0000	6.0000	+7.720%	61	514	-69.500%
2025-10-03	5.9000	6.4000	5.4300	5.5700	-0.713%	45	499	-67.145%
2025-10-02	6.1000	6.1000	5.0500	5.6100	+12.651%	13	479	-67.380%
2025-10-01	4.8200	5.1000	4.8200	4.9800	-2.734%	35	481	-63.253%
2025-09-30	4.8200	5.5000	4.5400	5.1200	-7.581%	18	484	-64.258%
2025-09-29	5.6200	5.9000	5.5000	5.5400	-2.807%	84	489	-66.968%
2025-09-26	6.4000	6.4000	5.7000	5.7000	-9.524%	66	412	-67.895%
2025-09-25	4.9000	6.3200	4.9000	6.3000	+1.613%	56	413	-70.952%
2025-09-24	5.3000	6.5200	5.3000	6.2000	+19.231%	41	369	-70.484%
2025-09-23	4.5000	5.2000	4.5000	5.2000	+15.556%	26	337	-64.808%
2025-09-22	4.2000	4.5000	4.1400	4.5000	+7.143%	34	331	-59.333%
2025-09-19	3.7800	4.2000	3.7800	4.2000	+20.000%	12	306	-56.429%
2025-09-18	3.5000	3.6000	3.4000	3.5000	-2.778%	9	298	-47.714%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+9.091%	1	291	-49.167%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	291	-44.545%
2025-09-15	2.6500	3.2000	2.6500	3.2000	+28.000%	25	290	-42.813%
2025-09-12	2.7500	2.7500	2.5000	2.5000	-13.793%	14	271	-26.800%
2025-09-11	2.8200	2.9000	2.7500	2.9000	+3.571%	15	257	-36.897%
2025-09-10	3.0600	3.0600	2.8000	2.8000	-8.795%	11	242	-34.643%
2025-09-09	2.5700	3.0700	2.5700	3.0700	+46.190%	18	235	-40.391%
2025-09-02	2.1000	2.1000	2.1000	2.1000	-8.696%	210	220	-12.857%
2025-08-29	2.3000	2.3000	2.3000	2.3000	-2.128%	1	10	-20.435%
2025-08-28	2.3400	2.3500	2.3400	2.3500	+2.174%	7	10	-22.128%
2025-08-27	2.5100	2.5100	2.3000	2.3000	0.000%	4	0	-20.435%