Dark

UUUU20270115C27
UUUU Jan 15 2027 27.00 Call (UUUU270115C00027000)
option OPRA

EOD

Oct 1, 2026

0.0500-28.571%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	-28.571%	13	2,455	0.000%
2026-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	50	2,455	-28.571%
2026-09-28	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,505	-28.571%
2026-09-24	0.0600	0.0900	0.0600	0.0700	-12.500%	64	2,505	-28.571%
2026-09-23	0.0800	0.1000	0.0800	0.0800	-20.000%	32	2,403	-37.500%
2026-09-18	0.1000	0.1100	0.1000	0.1000	-16.667%	5	2,383	-50.000%
2026-09-15	0.1200	0.1200	0.1200	0.1200	-52.000%	18	2,385	-58.333%
2026-09-11	0.2800	0.2900	0.2500	0.2500	-10.714%	10	2,367	-80.000%
2026-09-10	0.3900	0.3900	0.2800	0.2800	-37.778%	4	2,371	-82.143%
2026-09-09	0.5000	0.5000	0.4500	0.4500	+15.385%	22	2,371	-88.889%
2026-09-04	0.4300	0.4300	0.3900	0.3900	+11.429%	19	2,357	-87.179%
2026-09-03	0.4100	0.4200	0.3500	0.3500	-7.895%	36	2,357	-85.714%
2026-09-02	0.4500	0.4500	0.3500	0.3800	-20.833%	48	2,331	-86.842%
2026-09-01	0.4500	0.4800	0.4500	0.4800	-11.111%	30	2,295	-89.583%
2026-08-31	0.5200	0.5700	0.4400	0.5400	0.000%	25	2,285	-90.741%
2026-08-28	0.6700	0.6700	0.5400	0.5400	-27.027%	17	2,275	-90.741%
2026-08-27	0.7700	0.7700	0.7400	0.7400	-1.333%	27	2,267	-93.243%
2026-08-26	0.7800	0.7800	0.7500	0.7500	-17.582%	6	2,265	-93.333%
2026-08-25	0.9100	0.9100	0.9100	0.9100	+46.774%	1	2,266	-94.505%
2026-08-24	0.6600	0.6600	0.6200	0.6200	-19.481%	112	2,266	-91.935%
2026-08-21	0.7000	0.7700	0.7000	0.7700	+57.143%	24	2,155	-93.506%
2026-08-20	0.4900	0.4900	0.4900	0.4900	-16.949%	1	2,151	-89.796%
2026-08-19	0.5900	0.5900	0.5900	0.5900	+18.000%	3	2,150	-91.525%
2026-08-18	0.5500	0.5500	0.5000	0.5000	-35.065%	121	2,153	-90.000%
2026-08-14	0.8000	0.8000	0.7700	0.7700	+20.313%	4	2,154	-93.506%
2026-08-13	0.6700	0.6700	0.6400	0.6400	-4.478%	4	2,153	-92.188%
2026-08-11	0.6700	0.6700	0.6700	0.6700	-1.471%	1	2,152	-92.537%
2026-08-10	0.7700	0.7800	0.6800	0.6800	-9.333%	9	2,152	-92.647%
2026-08-07	0.5100	0.7800	0.5100	0.7500	+44.231%	38	2,151	-93.333%
2026-08-06	0.3800	0.5200	0.3800	0.5200	+4.000%	24	2,126	-90.385%
2026-08-05	0.5900	0.6100	0.5000	0.5000	-5.660%	90	2,129	-90.000%
2026-08-04	0.5500	0.5500	0.5300	0.5300	+26.190%	85	2,128	-90.566%
2026-08-03	0.3500	0.4200	0.3500	0.4200	+10.526%	13	2,055	-88.095%
2026-07-31	0.3800	0.3800	0.3800	0.3800	0.000%	2	2,067	-86.842%
2026-07-30	0.4000	0.4000	0.3400	0.3800	+15.152%	55	2,067	-86.842%
2026-07-28	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,039	-84.848%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-13.158%	3	2,039	-84.848%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-29.630%	50	2,041	-86.842%
2026-07-22	0.5400	0.5400	0.5400	0.5400	+8.000%	1	2,087	-90.741%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+13.636%	23	2,088	-90.000%
2026-07-17	0.3900	0.4400	0.3600	0.4400	0.000%	120	2,088	-88.636%
2026-07-16	0.4700	0.4700	0.4400	0.4400	-33.333%	100	2,158	-88.636%
2026-07-14	0.6600	0.6600	0.6600	0.6600	-9.589%	1	2,123	-92.424%
2026-07-09	0.7200	0.7400	0.7200	0.7300	+10.606%	6	2,124	-93.151%
2026-07-08	0.6400	0.7000	0.6400	0.6600	-5.714%	12	2,124	-92.424%
2026-07-07	0.6800	0.7000	0.5900	0.7000	-19.540%	15	2,130	-92.857%
2026-07-06	0.9100	0.9100	0.8500	0.8700	-4.396%	56	2,143	-94.253%
2026-07-02	0.9100	0.9100	0.9100	0.9100	-9.901%	23	2,217	-94.505%
2026-07-01	1.0700	1.0700	1.0100	1.0100	-6.481%	2	2,217	-95.050%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+1.887%	1	2,217	-95.370%
2026-06-29	1.0600	1.0600	1.0400	1.0600	-0.935%	500	2,217	-95.283%
2026-06-26	1.0900	1.0900	1.0700	1.0700	-9.322%	218	2,350	-95.327%
2026-06-25	1.2100	1.2800	1.1700	1.1800	-10.606%	904	2,504	-95.763%
2026-06-24	1.5500	1.5500	1.3200	1.3200	-18.012%	21	1,719	-96.212%
2026-06-23	1.6100	1.6100	1.6100	1.6100	-10.556%	1	1,738	-96.894%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-15.888%	1	1,738	-97.222%
2026-06-18	2.1100	2.1400	2.0500	2.1400	+35.443%	56	1,698	-97.664%
2026-06-17	1.6400	1.6900	1.5800	1.5800	-11.732%	17	1,698	-96.835%
2026-06-16	1.7900	1.7900	1.7900	1.7900	+2.874%	5	1,698	-97.207%
2026-06-11	1.4500	1.7400	1.4500	1.7400	+37.008%	62	1,703	-97.126%
2026-06-10	1.3100	1.3100	1.2700	1.2700	-8.633%	56	1,725	-96.063%
2026-06-09	1.9000	1.9000	1.3900	1.3900	-24.865%	46	1,770	-96.403%
2026-06-08	1.7600	1.9000	1.7600	1.8500	+5.714%	22	1,770	-97.297%
2026-06-05	2.0000	2.0000	1.6700	1.7500	-32.950%	24	1,772	-97.143%
2026-06-04	2.7500	2.9200	2.6100	2.6100	-12.416%	82	1,795	-98.084%
2026-06-03	3.5000	3.5000	2.9500	2.9800	-9.697%	119	1,734	-98.322%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+23.134%	1	1,623	-98.485%
2026-06-01	2.6000	2.6800	2.6000	2.6800	-5.965%	17	1,623	-98.134%
2026-05-29	2.7700	2.8500	2.7700	2.8500	-5.000%	60	1,612	-98.246%
2026-05-28	2.9000	3.1000	2.9000	3.0000	+2.041%	8	1,558	-98.333%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-5.161%	3	1,563	-98.299%
2026-05-26	3.1400	3.4500	3.1000	3.1000	+9.541%	29	1,566	-98.387%
2026-05-22	2.9700	3.0800	2.8300	2.8300	-3.413%	19	1,558	-98.233%
2026-05-21	2.9300	2.9300	2.9300	2.9300	+26.293%	5	1,555	-98.294%
2026-05-20	2.3100	2.3200	2.3100	2.3200	+6.912%	10	1,555	-97.845%
2026-05-19	2.5500	2.5500	2.1700	2.1700	-15.564%	121	1,543	-97.696%
2026-05-18	3.0400	3.0400	2.5700	2.5700	-20.923%	113	1,543	-98.054%
2026-05-15	3.2500	3.2500	3.1500	3.2500	-8.451%	6	1,543	-98.462%
2026-05-14	3.9500	3.9500	3.5200	3.5500	-15.274%	34	1,541	-98.592%
2026-05-13	4.1700	4.1900	4.1000	4.1900	-1.412%	14	1,525	-98.807%
2026-05-12	4.5000	4.7500	4.0300	4.2500	-16.667%	10	1,525	-98.824%
2026-05-11	5.3500	5.3500	5.1000	5.1000	+2.000%	31	1,525	-99.020%
2026-05-08	5.0000	5.1600	4.7400	5.0000	-17.355%	58	1,485	-99.000%
2026-05-07	6.7500	6.9000	6.0500	6.0500	+4.310%	51	1,432	-99.174%
2026-05-06	5.0200	5.8000	4.9300	5.8000	+35.514%	192	1,419	-99.138%
2026-05-05	5.0000	5.2500	4.2800	4.2800	-14.400%	8	1,444	-98.832%
2026-05-04	5.2000	5.2000	5.0000	5.0000	+2.249%	22	1,443	-99.000%
2026-05-01	5.0000	5.0000	4.5000	4.8900	+6.304%	5	1,426	-98.978%
2026-04-30	4.0000	4.6000	4.0000	4.6000	+21.372%	23	1,426	-98.913%
2026-04-29	4.0000	4.0000	3.7900	3.7900	-12.065%	31	1,417	-98.681%
2026-04-28	4.5000	4.5000	4.2000	4.3100	-8.298%	7	1,388	-98.840%
2026-04-27	4.9000	4.9000	4.5000	4.7000	+9.302%	73	1,382	-98.936%
2026-04-24	4.7500	4.7500	4.3000	4.3000	-13.131%	50	1,335	-98.837%
2026-04-23	5.6100	5.7000	4.9500	4.9500	-10.000%	11	1,288	-98.990%
2026-04-22	4.8500	5.5300	4.6100	5.5000	+29.412%	73	1,288	-99.091%
2026-04-21	4.5500	4.5500	4.2500	4.2500	-6.798%	3	1,339	-98.824%
2026-04-20	4.4500	4.5900	4.4500	4.5600	-0.870%	33	1,339	-98.904%
2026-04-17	4.8600	4.8600	4.2500	4.6000	0.000%	14	1,315	-98.913%
2026-04-16	4.7500	4.7500	4.5500	4.6000	+3.837%	68	1,309	-98.913%
2026-04-15	4.1200	4.5600	4.1200	4.4300	+18.449%	5	1,296	-98.871%
2026-04-14	3.9000	3.9000	3.7400	3.7400	+1.630%	8	1,295	-98.663%
2026-04-13	3.2000	3.6800	3.2000	3.6800	+4.249%	18	1,290	-98.641%
2026-04-10	3.5300	3.5300	3.5300	3.5300	+4.748%	5	1,301	-98.584%
2026-04-09	3.2400	3.3700	3.2400	3.3700	-3.714%	2	1,296	-98.516%
2026-04-08	3.7000	3.7000	3.5000	3.5000	+7.692%	3	1,297	-98.571%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.216%	5	1,297	-98.462%
2026-04-02	3.2800	3.2900	3.2800	3.2900	-7.324%	12	1,294	-98.480%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+13.057%	4	1,294	-98.592%
2026-03-31	3.2900	3.3500	3.1400	3.1400	+9.408%	5	1,290	-98.408%
2026-03-30	3.2200	3.2200	2.8700	2.8700	-22.432%	19	1,290	-98.258%
2026-03-27	3.4500	3.7000	3.4000	3.7000	+6.017%	7	1,294	-98.649%
2026-03-26	3.5300	3.5300	3.4900	3.4900	-17.882%	6	1,293	-98.567%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+16.438%	10	1,297	-98.824%
2026-03-24	3.7000	3.7000	3.6500	3.6500	+1.389%	16	1,307	-98.630%
2026-03-23	3.3600	3.6000	3.3600	3.6000	+13.924%	17	1,307	-98.611%
2026-03-20	3.4000	3.5400	3.1600	3.1600	-12.222%	25	1,315	-98.418%
2026-03-19	3.5000	3.6600	3.4900	3.6000	-14.286%	72	1,314	-98.611%
2026-03-18	4.1500	4.2000	4.1500	4.2000	-3.670%	3	1,321	-98.810%
2026-03-17	4.3600	4.3600	4.3600	4.3600	-6.237%	1	1,319	-98.853%
2026-03-16	4.4500	4.7000	4.2000	4.6500	-6.061%	17	1,319	-98.925%
2026-03-13	5.3000	5.3000	4.9500	4.9500	+4.211%	6	1,324	-98.990%
2026-03-12	4.7800	4.7800	4.7500	4.7500	-14.722%	5	1,322	-98.947%
2026-03-11	5.3300	5.5700	5.3300	5.5700	+2.202%	7	1,317	-99.102%
2026-03-10	5.5900	5.6800	5.4500	5.4500	+7.283%	10	1,324	-99.083%
2026-03-09	4.5000	5.0800	4.5000	5.0800	+6.947%	7	1,324	-99.016%
2026-03-06	5.1000	5.3500	4.7500	4.7500	-7.767%	21	1,332	-98.947%
2026-03-05	6.1000	6.1000	5.1500	5.1500	-16.532%	43	1,331	-99.029%
2026-03-03	7.1500	7.1500	5.9000	6.1700	-15.940%	3	1,323	-99.190%
2026-03-02	6.5000	7.3400	6.5000	7.3400	+14.688%	7	1,321	-99.319%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+1.106%	6	1,320	-99.219%
2026-02-26	6.4800	6.4800	6.3300	6.3300	-7.048%	4	1,324	-99.210%
2026-02-25	7.0000	7.1600	6.8100	6.8100	0.000%	7	1,318	-99.266%
2026-02-24	6.7000	6.8100	6.5900	6.8100	+12.935%	77	1,318	-99.266%
2026-02-20	6.4700	6.4700	6.0300	6.0300	-1.631%	7	1,309	-99.171%
2026-02-19	6.3000	6.3000	6.1300	6.1300	-1.129%	11	1,311	-99.184%
2026-02-18	5.9000	6.3500	5.9000	6.2000	+11.712%	4	1,300	-99.194%
2026-02-17	5.5000	5.5500	5.5000	5.5500	-10.484%	6	1,296	-99.099%
2026-02-13	6.2200	6.5900	6.2000	6.2000	-6.061%	4	1,291	-99.194%
2026-02-12	6.9800	6.9800	6.6000	6.6000	-4.348%	15	1,291	-99.242%
2026-02-11	7.4000	7.4000	6.6900	6.9000	-1.429%	22	1,306	-99.275%
2026-02-10	6.7500	7.0000	6.7000	7.0000	-8.973%	9	1,305	-99.286%
2026-02-09	7.5000	7.6900	7.5000	7.6900	+28.167%	11	1,300	-99.350%
2026-02-06	6.1100	6.1100	6.0000	6.0000	+4.348%	9	1,311	-99.167%
2026-02-05	6.5500	6.5500	5.6500	5.7500	-13.534%	19	1,302	-99.130%
2026-02-04	8.9500	8.9500	6.2500	6.6500	-14.744%	41	1,306	-99.248%
2026-02-03	7.5000	8.5000	7.5000	7.8000	+24.800%	181	1,295	-99.359%
2026-02-02	7.2500	7.2500	6.2500	6.2500	-11.348%	6	1,286	-99.200%
2026-01-30	8.3100	8.4400	6.9000	7.0500	-22.099%	63	1,282	-99.291%
2026-01-29	10.2000	10.2000	7.9500	9.0500	-16.972%	176	1,311	-99.448%
2026-01-28	9.6000	10.9500	8.8000	10.9000	+28.842%	196	1,292	-99.541%
2026-01-27	7.7000	8.6500	7.7000	8.4600	+9.870%	22	1,272	-99.409%
2026-01-26	10.1500	10.1500	7.6500	7.7000	-14.158%	237	1,280	-99.351%
2026-01-23	8.6900	9.6000	8.3700	8.9700	+0.900%	133	1,128	-99.443%
2026-01-22	7.5000	9.0000	7.5000	8.8900	+22.621%	57	1,192	-99.438%
2026-01-21	7.7200	7.8000	6.4400	7.2500	-9.148%	172	1,215	-99.310%
2026-01-20	6.7500	8.4000	6.7500	7.9800	+18.750%	50	1,068	-99.373%
2026-01-16	6.5400	6.9900	6.5400	6.7200	-1.898%	143	954	-99.256%
2026-01-15	6.3500	7.3500	6.3500	6.8500	+8.730%	23	954	-99.270%
2026-01-14	5.2500	6.3000	5.2500	6.3000	+16.667%	24	947	-99.206%
2026-01-13	5.7500	5.7500	5.4000	5.4000	-1.280%	5	944	-99.074%
2026-01-12	5.0600	5.4700	4.7000	5.4700	+11.633%	22	943	-99.086%
2026-01-09	4.8000	4.9000	4.8000	4.9000	0.000%	5	953	-98.980%
2026-01-08	5.4800	5.4800	4.9000	4.9000	+0.410%	32	949	-98.980%
2026-01-07	5.0000	5.0000	4.8800	4.8800	+8.444%	11	946	-98.975%
2026-01-06	5.1000	5.1000	4.5000	4.5000	-7.787%	21	935	-98.889%
2026-01-05	4.3700	4.8800	4.1100	4.8800	+62.667%	24	902	-98.975%
2025-12-31	2.9500	3.0000	2.8900	3.0000	-7.975%	15	902	-98.333%
2025-12-29	3.1000	3.3000	3.1000	3.2600	-4.118%	14	902	-98.466%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-3.683%	5	914	-98.529%
2025-12-22	3.5000	3.5300	3.4000	3.5300	-1.944%	7	919	-98.584%
2025-12-19	3.3500	3.6000	3.3400	3.6000	+20.000%	68	914	-98.611%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+1.351%	35	921	-98.333%
2025-12-17	2.9600	2.9600	2.9600	2.9600	-12.426%	80	956	-98.311%
2025-12-15	3.4200	3.4200	3.3800	3.3800	-5.850%	19	1,013	-98.521%
2025-12-12	3.4500	3.5900	3.4500	3.5900	-11.794%	12	1,014	-98.607%
2025-12-11	4.0700	4.0700	4.0700	4.0700	+14.326%	2	1,014	-98.771%
2025-12-10	3.5600	3.5600	3.5600	3.5600	-6.562%	1	1,014	-98.596%
2025-12-09	3.8100	3.8100	3.8100	3.8100	-12.414%	1	1,014	-98.688%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-3.333%	6	1,014	-98.851%
2025-12-05	4.4500	4.5000	4.3500	4.5000	+9.756%	56	1,012	-98.889%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+10.811%	80	1,011	-98.780%
2025-12-03	3.8300	3.8300	3.7000	3.7000	+8.824%	12	931	-98.649%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-6.593%	3	932	-98.529%
2025-11-26	3.7000	3.7000	3.6400	3.6400	+4.000%	3	933	-98.626%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+24.555%	1	933	-98.571%
2025-11-21	2.9800	2.9800	2.7500	2.8100	-10.224%	7	932	-98.221%
2025-11-20	3.8700	3.8700	3.1300	3.1300	-21.357%	14	927	-98.403%
2025-11-18	4.1500	4.1500	3.9800	3.9800	-2.927%	3	933	-98.744%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-11.828%	2	934	-98.780%
2025-11-14	4.6500	4.6500	4.6500	4.6500	+6.407%	1	936	-98.925%
2025-11-13	4.7000	4.7000	4.3700	4.3700	-3.956%	15	936	-98.856%
2025-11-12	4.5500	4.5500	4.5500	4.5500	+1.111%	3	950	-98.901%
2025-11-11	4.7600	4.7600	4.5000	4.5000	-14.934%	5	950	-98.889%
2025-11-10	5.1500	5.2900	5.1500	5.2900	+9.979%	4	950	-99.055%
2025-11-07	4.5000	4.9000	4.3000	4.8100	+11.860%	26	952	-98.960%
2025-11-06	4.8000	4.8000	4.3000	4.3000	-23.214%	90	932	-98.837%
2025-11-05	6.1000	6.1000	5.6000	5.6000	-15.152%	11	964	-99.107%
2025-11-04	6.2000	6.6000	6.2000	6.6000	+4.762%	12	959	-99.242%
2025-11-03	7.7500	7.7500	6.3000	6.3000	-24.096%	110	885	-99.206%
2025-10-31	8.0600	8.4500	8.0600	8.3000	-1.190%	17	885	-99.398%
2025-10-30	8.4000	8.4000	8.4000	8.4000	+2.689%	1	899	-99.405%
2025-10-29	7.8300	8.2200	7.6000	8.1800	+2.893%	58	900	-99.389%
2025-10-28	7.8500	8.6000	7.0800	7.9500	+6.000%	46	944	-99.371%
2025-10-27	7.9000	8.5000	6.5000	7.5000	-24.242%	181	783	-99.333%
2025-10-24	12.5000	12.5000	8.8500	9.9000	+6.452%	17	783	-99.495%
2025-10-23	10.1000	10.8000	9.3000	9.3000	-9.091%	39	776	-99.462%
2025-10-22	9.0000	10.6000	8.1000	10.2300	+29.494%	80	758	-99.511%
2025-10-21	9.3000	9.3000	7.9000	7.9000	-13.187%	18	687	-99.367%
2025-10-20	10.4000	10.4000	8.8000	9.1000	+16.667%	3	670	-99.451%
2025-10-17	8.8000	8.8000	7.0000	7.8000	-13.333%	75	667	-99.359%
2025-10-16	11.9000	11.9000	9.0000	9.0000	-24.370%	462	650	-99.444%
2025-10-15	13.8000	14.1000	10.8000	11.9000	-8.462%	90	236	-99.580%
2025-10-14	12.3300	13.8000	9.6900	13.0000	+20.370%	119	200	-99.615%
2025-10-13	10.6000	12.8000	9.5000	10.8000	+42.105%	100	91	-99.537%
2025-10-10	7.8000	7.8000	7.6000	7.6000	+8.571%	4	5	-99.342%
2025-10-09	7.0000	7.0000	7.0000	7.0000	0.000%	2	0	-99.286%