Dark

UUUU20270115C25
UUUU Jan 15 2027 25.00 Call (UUUU270115C00025000)
option OPRA

EOD

Jun 29, 2026

1.340.000%(0.00)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3800	1.3800	1.1500	1.3400	0.000%	59	17,077	0.000%
2026-06-26	1.2700	1.3600	1.2500	1.3400	-4.286%	559	17,049	0.000%
2026-06-25	1.5000	1.5500	1.4000	1.4000	-9.677%	68	16,620	-4.286%
2026-06-24	1.8500	1.8500	1.5400	1.5500	-18.421%	132	16,610	-13.548%
2026-06-23	1.9000	2.1900	1.9000	1.9000	-13.636%	70	16,592	-29.474%
2026-06-22	2.4300	2.4300	2.1500	2.2000	-4.348%	43	16,623	-39.091%
2026-06-18	2.8100	3.0700	2.1800	2.3000	+21.053%	144	16,626	-41.739%
2026-06-17	2.0000	2.1000	1.9000	1.9000	0.000%	64	16,626	-29.474%
2026-06-16	2.4300	2.4300	1.9000	1.9000	-8.654%	269	16,626	-29.474%
2026-06-15	2.4700	2.4700	2.0800	2.0800	+9.474%	80	16,629	-35.577%
2026-06-12	1.9300	2.2000	1.9000	1.9000	-5.000%	159	16,629	-29.474%
2026-06-11	1.7900	2.0200	1.6000	2.0000	+33.333%	315	16,629	-33.000%
2026-06-10	1.6900	1.7500	1.4600	1.5000	-10.180%	62	16,421	-10.667%
2026-06-09	2.0800	2.1700	1.4900	1.6700	-16.500%	226	16,410	-19.760%
2026-06-08	2.1800	2.2200	2.0000	2.0000	+2.041%	156	16,336	-33.000%
2026-06-05	2.7900	2.7900	1.7800	1.9600	-34.228%	822	16,318	-31.633%
2026-06-04	3.4500	3.4500	2.9000	2.9800	-9.697%	198	16,120	-55.034%
2026-06-03	3.7900	3.9000	3.2000	3.3000	-18.317%	540	16,084	-59.394%
2026-06-02	2.9500	4.2000	2.9000	4.0400	+39.310%	310	15,956	-66.832%
2026-06-01	3.0300	3.4500	2.7200	2.9000	-10.494%	1,137	15,923	-53.793%
2026-05-29	3.5000	3.5000	2.9400	3.2400	-6.087%	5,022	15,621	-58.642%
2026-05-28	3.3500	3.5300	2.8000	3.4500	+1.173%	45	14,307	-61.159%
2026-05-27	3.5000	3.5000	3.2000	3.4100	-4.213%	62	14,310	-60.704%
2026-05-26	3.7000	3.7500	3.3500	3.5600	+7.879%	211	14,329	-62.360%
2026-05-22	3.3000	3.7500	3.2000	3.3000	+4.762%	262	14,471	-59.394%
2026-05-21	2.7900	3.3500	2.7900	3.1500	+13.718%	425	14,293	-57.460%
2026-05-20	2.7400	2.9300	2.5000	2.7700	+12.146%	510	14,293	-51.625%
2026-05-19	2.9000	2.9000	2.4200	2.4700	-17.940%	1,249	13,776	-45.749%
2026-05-18	3.5500	3.5500	2.8200	3.0100	-15.211%	180	13,776	-55.482%
2026-05-15	3.5000	3.8000	3.5000	3.5500	-16.471%	137	13,776	-62.254%
2026-05-14	4.1500	4.2500	3.9000	4.2500	-5.973%	107	14,860	-68.471%
2026-05-13	4.7500	4.7700	4.3500	4.5200	-9.600%	210	14,862	-70.354%
2026-05-12	5.0500	5.2700	4.4000	5.0000	-10.714%	225	14,862	-73.200%
2026-05-11	5.0000	6.1000	5.0000	5.6000	+8.317%	155	14,862	-76.071%
2026-05-08	6.1200	6.1200	5.0000	5.1700	-17.675%	1,686	14,735	-74.081%
2026-05-07	6.6500	7.6900	6.2000	6.2800	-1.875%	380	13,848	-78.662%
2026-05-06	5.0400	6.5000	5.0400	6.4000	+28.000%	326	13,822	-79.063%
2026-05-05	5.7000	5.7000	4.8200	5.0000	-4.215%	104	13,743	-73.200%
2026-05-04	5.7500	5.9000	5.1500	5.2200	-5.091%	151	13,773	-74.330%
2026-05-01	5.2300	5.5000	5.0200	5.5000	+0.917%	147	13,738	-75.636%
2026-04-30	4.6000	5.6000	4.6000	5.4500	+26.450%	105	13,738	-75.413%
2026-04-29	5.1000	5.1000	4.1500	4.3100	-12.929%	79	13,723	-68.910%
2026-04-28	4.9700	5.1000	4.7000	4.9500	-8.333%	199	13,730	-72.929%
2026-04-27	5.0000	5.5000	4.9000	5.4000	+13.684%	234	13,688	-75.185%
2026-04-24	5.4000	5.6500	4.7500	4.7500	-14.414%	89	13,542	-71.789%
2026-04-23	6.1000	6.4200	5.1000	5.5500	-7.500%	206	13,525	-75.856%
2026-04-22	5.0000	6.2000	5.0000	6.0000	+23.711%	480	13,457	-77.667%
2026-04-21	5.3000	5.3000	4.6300	4.8500	-8.835%	272	13,383	-72.371%
2026-04-20	4.5500	5.3500	4.5500	5.3200	+13.191%	180	13,473	-74.812%
2026-04-17	4.8500	5.5000	4.7000	4.7000	-7.115%	739	13,415	-71.489%
2026-04-16	5.3300	5.3500	4.9600	5.0600	-0.784%	166	13,394	-73.518%
2026-04-15	4.4500	5.3000	4.4500	5.1000	+21.429%	358	13,402	-73.725%
2026-04-14	4.4500	4.8000	4.0000	4.2000	+1.205%	116	13,498	-68.095%
2026-04-13	3.3500	4.2000	3.3500	4.1500	+10.667%	24	13,507	-67.711%
2026-04-10	3.8600	4.3200	3.7500	3.7500	0.000%	53	13,493	-64.267%
2026-04-09	3.8000	3.8900	3.5600	3.7500	+1.351%	46	13,496	-64.267%
2026-04-08	4.2500	4.2500	3.6000	3.7000	+9.467%	248	13,499	-63.784%
2026-04-07	3.5000	3.5000	3.3700	3.3800	-8.152%	26	13,533	-60.355%
2026-04-06	3.8000	3.8000	3.4500	3.6800	-1.867%	272	13,549	-63.587%
2026-04-02	3.7000	3.9500	3.7000	3.7500	-3.846%	224	13,528	-64.267%
2026-04-01	4.2200	4.8500	3.9000	3.9000	-4.878%	44	13,528	-65.641%
2026-03-31	3.6000	4.2700	3.5500	4.1000	+26.154%	164	13,526	-67.317%
2026-03-30	4.0500	4.0500	3.1600	3.2500	-17.303%	1,562	13,477	-58.769%
2026-03-27	3.8000	4.1000	3.8000	3.9300	-0.758%	79	13,929	-65.903%
2026-03-26	4.2000	4.2000	3.8000	3.9600	-7.907%	18	13,907	-66.162%
2026-03-25	5.0500	5.0500	4.3000	4.3000	+3.614%	81	13,903	-68.837%
2026-03-24	3.7200	4.1500	3.7200	4.1500	+2.469%	11	13,867	-67.711%
2026-03-23	3.6500	4.0500	3.4500	4.0500	+10.959%	58	13,867	-66.914%
2026-03-20	3.7500	3.9000	3.3000	3.6500	-11.192%	430	13,875	-63.288%
2026-03-19	4.0000	4.2200	3.5000	4.1100	-11.613%	80	13,862	-67.397%
2026-03-18	4.5000	4.9500	4.4500	4.6500	-7.371%	7	13,841	-71.183%
2026-03-17	5.1500	5.2000	4.8500	5.0200	-1.569%	59	13,841	-73.307%
2026-03-16	5.1000	5.2500	4.7000	5.1000	+7.143%	106	13,844	-73.725%
2026-03-13	5.6800	5.8500	4.7600	4.7600	-11.852%	77	13,811	-71.849%
2026-03-12	5.2000	6.0000	5.1100	5.4000	-3.399%	146	13,809	-75.185%
2026-03-11	5.7600	5.9700	5.5500	5.5900	-5.254%	11	13,807	-76.029%
2026-03-10	6.0500	6.4400	5.9000	5.9000	+5.357%	65	13,807	-77.288%
2026-03-09	4.9000	5.6000	4.9000	5.6000	+5.660%	90	13,814	-76.071%
2026-03-06	5.7700	6.1500	5.1000	5.3000	-10.924%	6,168	13,848	-74.717%
2026-03-05	6.7800	6.7800	5.6300	5.9500	-15.000%	478	10,319	-77.479%
2026-03-04	6.3000	7.4000	6.3000	7.0000	+9.546%	953	10,470	-80.857%
2026-03-03	7.1000	7.3000	5.9500	6.3900	-19.114%	112	11,154	-79.030%
2026-03-02	6.8100	8.0000	6.8000	7.9000	+20.244%	244	11,134	-83.038%
2026-02-27	7.0900	7.3900	5.9500	6.5700	-12.749%	1,221	11,152	-79.604%
2026-02-26	7.5500	7.5500	6.5000	7.5300	+2.729%	165	10,168	-82.205%
2026-02-25	7.5500	8.0500	7.3300	7.3300	-2.914%	149	9,962	-81.719%
2026-02-24	6.3000	7.6500	6.3000	7.5500	+16.692%	61	9,962	-82.252%
2026-02-23	6.5000	6.6000	5.9200	6.4700	-4.853%	90	9,948	-79.289%
2026-02-20	6.8500	6.9000	6.3500	6.8000	-4.225%	46	9,901	-80.294%
2026-02-19	6.4000	7.1000	6.4000	7.1000	+7.576%	22	9,894	-81.127%
2026-02-18	6.8900	7.1500	6.6000	6.6000	+5.600%	34	9,885	-79.697%
2026-02-17	6.0000	6.3000	5.7100	6.2500	-7.407%	86	9,880	-78.560%
2026-02-13	6.8000	7.2800	6.5000	6.7500	0.000%	59	9,906	-80.148%
2026-02-12	7.5000	7.5000	6.7500	6.7500	-11.067%	75	9,906	-80.148%
2026-02-11	8.0500	8.3500	7.1000	7.5900	+2.985%	67	9,923	-82.345%
2026-02-10	7.7800	7.9300	7.2000	7.3700	-10.883%	74	9,903	-81.818%
2026-02-09	7.2000	8.3000	7.2000	8.2700	+18.143%	159	9,895	-83.797%
2026-02-06	6.4400	7.0000	6.3000	7.0000	+14.754%	85	9,889	-80.857%
2026-02-05	6.9000	6.9000	5.7500	6.1000	-15.512%	197	9,888	-78.033%
2026-02-04	9.3400	9.3400	6.4500	7.2200	-22.282%	441	9,979	-81.440%
2026-02-03	7.9000	9.2900	7.6500	9.2900	+34.833%	165	9,921	-85.576%
2026-02-02	8.6000	8.6500	6.7700	6.8900	-16.485%	329	9,893	-80.552%
2026-01-30	9.0000	9.7200	7.2700	8.2500	-15.816%	207	9,827	-83.758%
2026-01-29	10.7500	10.9500	8.3500	9.8000	-15.517%	579	9,838	-86.327%
2026-01-28	9.7300	12.2000	9.5000	11.6000	+27.193%	400	9,563	-88.448%
2026-01-27	8.5000	9.4000	7.5500	9.1200	+6.917%	185	9,463	-85.307%
2026-01-26	10.9000	10.9000	7.8600	8.5300	-13.838%	3,398	9,427	-84.291%
2026-01-23	9.3000	10.3000	8.8400	9.9000	+9.392%	1,057	9,496	-86.465%
2026-01-22	7.8000	9.6000	7.7000	9.0500	+13.125%	611	10,001	-85.193%
2026-01-21	8.1000	8.3000	6.8500	8.0000	-6.977%	426	9,877	-83.250%
2026-01-20	7.3500	9.0000	7.3000	8.6000	+16.216%	407	9,797	-84.419%
2026-01-16	7.0000	7.5700	6.9300	7.4000	+5.714%	941	9,318	-81.892%
2026-01-15	6.5200	7.8000	6.5200	7.0000	+6.545%	419	9,318	-80.857%
2026-01-14	6.0500	6.9900	5.6000	6.5700	+13.276%	161	9,276	-79.604%
2026-01-13	5.9500	6.0000	5.6000	5.8000	+2.655%	73	9,285	-76.897%
2026-01-12	5.2000	5.7800	5.0000	5.6500	+13.000%	105	9,255	-76.283%
2026-01-09	5.7000	6.1000	5.0000	5.0000	-5.660%	102	9,225	-73.200%
2026-01-08	5.8800	5.8800	5.3000	5.3000	-0.749%	46	9,223	-74.717%
2026-01-07	5.1500	5.3500	5.1500	5.3400	-3.784%	22	9,237	-74.906%
2026-01-06	5.5500	5.5500	4.8500	5.5500	+5.313%	85	9,238	-75.856%
2026-01-05	4.4000	5.3500	4.4000	5.2700	+25.476%	278	9,203	-74.573%
2026-01-02	3.4500	4.4500	3.4500	4.2000	+30.841%	218	9,011	-68.095%
2025-12-31	3.0000	3.3000	3.0000	3.2100	+5.246%	62	9,022	-58.255%
2025-12-30	3.4000	3.4000	3.0000	3.0500	-13.105%	340	9,022	-56.066%
2025-12-29	3.3000	3.9300	3.3000	3.5100	+6.364%	30	9,111	-61.823%
2025-12-26	3.5300	3.5300	3.3000	3.3000	-5.714%	7	9,109	-59.394%
2025-12-24	3.4600	3.6500	3.4600	3.5000	-6.667%	32	9,127	-61.714%
2025-12-23	4.0900	4.0900	3.6500	3.7500	-1.316%	49	9,127	-64.267%
2025-12-22	3.8000	3.9500	3.7500	3.8000	+2.151%	46	9,122	-64.737%
2025-12-19	3.6800	4.1000	3.6800	3.7200	+12.727%	70	9,119	-63.978%
2025-12-18	3.2000	3.3000	3.2000	3.3000	+6.452%	13	9,117	-59.394%
2025-12-17	3.5000	3.5000	3.1000	3.1000	-8.824%	30	9,106	-56.774%
2025-12-16	3.5000	3.5000	3.3400	3.4000	-4.225%	17	9,107	-60.588%
2025-12-15	3.8000	3.9800	3.4000	3.5500	-6.579%	68	9,109	-62.254%
2025-12-12	4.3000	4.3700	3.5000	3.8000	-13.636%	98	9,119	-64.737%
2025-12-11	4.0000	4.4700	3.8200	4.4000	+14.286%	24	9,087	-69.545%
2025-12-10	3.7700	3.9800	3.6000	3.8500	-3.750%	75	9,096	-65.195%
2025-12-09	4.1000	4.1000	4.0000	4.0000	-4.535%	4	9,129	-66.500%
2025-12-08	4.2200	4.3000	4.1500	4.1900	-4.773%	53	9,126	-68.019%
2025-12-05	4.8000	4.8000	4.3000	4.4000	-9.091%	42	9,161	-69.545%
2025-12-04	4.2000	4.8500	4.0000	4.8400	+16.627%	67	9,135	-72.314%
2025-12-03	4.0000	4.2000	3.9100	4.1500	+3.750%	43	9,114	-67.711%
2025-12-02	3.8000	4.0000	3.6000	4.0000	+11.421%	189	9,106	-66.500%
2025-12-01	3.6000	3.8000	3.5900	3.5900	-7.712%	76	9,130	-62.674%
2025-11-28	3.8000	4.0000	3.7800	3.8900	+2.368%	52	9,130	-65.553%
2025-11-26	4.0000	4.0000	3.8000	3.8000	-0.524%	15	9,112	-64.737%
2025-11-25	3.5000	3.8500	3.5000	3.8200	+11.370%	48	9,112	-64.921%
2025-11-24	3.2000	3.5000	3.2000	3.4300	+10.645%	34	9,124	-60.933%
2025-11-21	3.0000	3.2000	2.7500	3.1000	-8.824%	1,137	9,121	-56.774%
2025-11-20	4.9000	4.9000	3.3000	3.4000	-26.566%	166	9,260	-60.588%
2025-11-19	4.5000	5.0000	4.4500	4.6300	+0.652%	71	9,270	-71.058%
2025-11-18	4.2000	4.6000	4.2000	4.6000	+2.222%	1,968	9,236	-70.870%
2025-11-17	4.5000	4.6300	4.2700	4.5000	-10.000%	79	10,024	-70.222%
2025-11-14	4.2000	5.1000	4.1000	5.0000	+7.527%	24	10,069	-73.200%
2025-11-13	4.9000	5.2000	4.5000	4.6500	-3.125%	148	10,073	-71.183%
2025-11-12	4.9700	5.0000	4.7500	4.8000	+2.128%	48	10,184	-72.083%
2025-11-11	4.8000	5.0000	4.7000	4.7000	-16.071%	37	10,189	-71.489%
2025-11-10	5.5000	5.8000	5.3000	5.6000	+7.692%	82	10,205	-76.071%
2025-11-07	4.4000	5.2000	4.4000	5.2000	+8.333%	403	10,176	-74.231%
2025-11-06	5.6000	5.6000	4.5000	4.8000	-12.727%	246	10,207	-72.083%
2025-11-05	5.6000	6.0800	5.2000	5.5000	-10.859%	282	10,373	-75.636%
2025-11-04	5.9100	6.9000	5.5000	6.1700	-4.784%	383	10,308	-78.282%
2025-11-03	8.7000	8.7000	6.4800	6.4800	-23.314%	512	10,025	-79.321%
2025-10-31	9.2700	9.6300	8.4500	8.4500	-13.776%	181	10,025	-84.142%
2025-10-30	8.9000	9.8200	8.1000	9.8000	+12.644%	112	9,989	-86.327%
2025-10-29	8.2000	8.9000	7.8000	8.7000	+3.325%	302	9,986	-84.598%
2025-10-28	8.3000	8.8400	7.9800	8.4200	+3.951%	298	9,974	-84.086%
2025-10-27	9.2000	9.3700	6.7600	8.1000	-19.000%	1,071	10,019	-83.457%
2025-10-24	10.4800	11.3000	9.1700	10.0000	+2.041%	318	10,019	-86.600%
2025-10-23	10.9600	12.0000	9.6000	9.8000	-9.259%	332	9,882	-86.327%
2025-10-22	7.6000	10.9000	7.5000	10.8000	+30.909%	721	9,784	-87.593%
2025-10-21	9.7000	9.7000	8.1000	8.2500	-13.158%	884	9,806	-83.758%
2025-10-20	9.4000	10.5000	8.5200	9.5000	+11.765%	311	9,592	-85.895%
2025-10-17	8.2000	9.1000	7.7000	8.5000	-8.602%	722	9,537	-84.235%
2025-10-16	12.4000	12.8000	9.1400	9.3000	-25.060%	708	9,544	-85.591%
2025-10-15	14.0000	14.6000	11.0000	12.4100	-9.614%	869	9,637	-89.202%
2025-10-14	12.6000	14.2900	10.0000	13.7300	+20.439%	1,704	9,605	-90.240%
2025-10-13	10.7300	11.8000	9.8000	11.4000	+39.024%	1,806	8,832	-88.246%
2025-10-10	7.7600	9.1300	7.7500	8.2000	+13.889%	741	8,519	-83.659%
2025-10-09	6.7700	7.9000	6.5000	7.2000	+18.033%	1,026	8,329	-81.389%
2025-10-08	5.9000	6.7000	5.8000	6.1000	+4.274%	192	7,570	-78.033%
2025-10-07	6.0000	6.5000	5.3900	5.8500	+6.364%	352	7,590	-77.094%
2025-10-06	5.7700	6.0000	5.4000	5.5000	+10.000%	207	7,554	-75.636%
2025-10-03	5.0000	5.8000	4.8500	5.0000	-8.425%	392	7,496	-73.200%
2025-10-02	4.9000	5.4600	4.5500	5.4600	+18.696%	431	7,674	-75.458%
2025-10-01	4.5000	4.7000	4.4000	4.6000	+3.371%	2,605	7,481	-70.870%
2025-09-30	4.2400	5.1400	4.2000	4.4500	-9.184%	300	6,046	-69.888%
2025-09-29	5.3000	5.4500	4.9000	4.9000	-7.547%	145	6,025	-72.653%
2025-09-26	5.6000	5.8000	4.3000	5.3000	-5.694%	117	6,031	-74.717%
2025-09-25	4.4700	5.8000	4.4000	5.6200	+10.196%	66	5,986	-76.157%
2025-09-24	4.7000	5.9000	4.5000	5.1000	+9.677%	991	5,975	-73.725%
2025-09-23	4.0000	4.6500	3.8000	4.6500	+19.231%	276	5,961	-71.183%
2025-09-22	3.7000	3.9600	3.4000	3.9000	+8.333%	365	5,955	-65.641%
2025-09-19	3.3000	3.7600	3.2000	3.6000	+15.756%	847	5,734	-62.778%
2025-09-18	3.1100	3.2000	3.0000	3.1100	-0.955%	224	5,383	-56.913%
2025-09-17	3.0000	3.1900	2.8500	3.1400	+10.954%	75	5,248	-57.325%
2025-09-16	3.0000	3.1000	2.7700	2.8300	-5.667%	120	5,202	-52.650%
2025-09-15	2.3000	3.1500	2.3000	3.0000	+37.615%	102	5,182	-55.333%
2025-09-12	2.5000	2.8000	2.1800	2.1800	-12.800%	45	5,183	-38.532%
2025-09-11	2.4000	2.6000	2.3300	2.5000	-1.961%	44	5,172	-46.400%
2025-09-10	2.7000	2.7500	2.4500	2.5500	-8.602%	215	5,140	-47.451%
2025-09-09	2.2000	3.0000	2.1800	2.7900	+46.842%	3,875	5,032	-51.971%
2025-09-08	2.0500	2.0500	1.9000	1.9000	0.000%	115	1,262	-29.474%
2025-09-05	1.8000	1.9000	1.8000	1.9000	+7.345%	16	1,162	-29.474%
2025-09-04	1.8500	1.8800	1.7700	1.7700	-10.152%	162	1,146	-24.294%
2025-09-03	1.9500	2.0000	1.9500	1.9700	+8.242%	3	1,103	-31.980%
2025-09-02	1.9500	2.0000	1.5000	1.8200	-11.220%	96	1,102	-26.374%
2025-08-29	2.3300	2.3300	1.9500	2.0500	0.000%	11	1,030	-34.634%
2025-08-28	1.9800	2.2500	1.9800	2.0500	+5.128%	1,510	1,030	-34.634%
2025-08-27	2.3000	2.3000	1.9500	1.9500	0.000%	21	0	-31.282%