Dark

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

EOD

Jun 29, 2026

1.06-0.935%(-0.01)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0600	1.0600	1.0400	1.0600	-0.935%	500	2,217	0.000%
2026-06-26	1.0900	1.0900	1.0700	1.0700	-9.322%	218	2,350	-0.935%
2026-06-25	1.2100	1.2800	1.1700	1.1800	-10.606%	904	2,504	-10.169%
2026-06-24	1.5500	1.5500	1.3200	1.3200	-18.012%	21	1,719	-19.697%
2026-06-23	1.6100	1.6100	1.6100	1.6100	-10.556%	1	1,738	-34.161%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-15.888%	1	1,738	-41.111%
2026-06-18	2.1100	2.1400	2.0500	2.1400	+35.443%	56	1,698	-50.467%
2026-06-17	1.6400	1.6900	1.5800	1.5800	-11.732%	17	1,698	-32.911%
2026-06-16	1.7900	1.7900	1.7900	1.7900	+2.874%	5	1,698	-40.782%
2026-06-11	1.4500	1.7400	1.4500	1.7400	+37.008%	62	1,703	-39.080%
2026-06-10	1.3100	1.3100	1.2700	1.2700	-8.633%	56	1,725	-16.535%
2026-06-09	1.9000	1.9000	1.3900	1.3900	-24.865%	46	1,770	-23.741%
2026-06-08	1.7600	1.9000	1.7600	1.8500	+5.714%	22	1,770	-42.703%
2026-06-05	2.0000	2.0000	1.6700	1.7500	-32.950%	24	1,772	-39.429%
2026-06-04	2.7500	2.9200	2.6100	2.6100	-12.416%	82	1,795	-59.387%
2026-06-03	3.5000	3.5000	2.9500	2.9800	-9.697%	119	1,734	-64.430%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+23.134%	1	1,623	-67.879%
2026-06-01	2.6000	2.6800	2.6000	2.6800	-5.965%	17	1,623	-60.448%
2026-05-29	2.7700	2.8500	2.7700	2.8500	-5.000%	60	1,612	-62.807%
2026-05-28	2.9000	3.1000	2.9000	3.0000	+2.041%	8	1,558	-64.667%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-5.161%	3	1,563	-63.946%
2026-05-26	3.1400	3.4500	3.1000	3.1000	+9.541%	29	1,566	-65.806%
2026-05-22	2.9700	3.0800	2.8300	2.8300	-3.413%	19	1,558	-62.544%
2026-05-21	2.9300	2.9300	2.9300	2.9300	+26.293%	5	1,555	-63.823%
2026-05-20	2.3100	2.3200	2.3100	2.3200	+6.912%	10	1,555	-54.310%
2026-05-19	2.5500	2.5500	2.1700	2.1700	-15.564%	121	1,543	-51.152%
2026-05-18	3.0400	3.0400	2.5700	2.5700	-20.923%	113	1,543	-58.755%
2026-05-15	3.2500	3.2500	3.1500	3.2500	-8.451%	6	1,543	-67.385%
2026-05-14	3.9500	3.9500	3.5200	3.5500	-15.274%	34	1,541	-70.141%
2026-05-13	4.1700	4.1900	4.1000	4.1900	-1.412%	14	1,525	-74.702%
2026-05-12	4.5000	4.7500	4.0300	4.2500	-16.667%	10	1,525	-75.059%
2026-05-11	5.3500	5.3500	5.1000	5.1000	+2.000%	31	1,525	-79.216%
2026-05-08	5.0000	5.1600	4.7400	5.0000	-17.355%	58	1,485	-78.800%
2026-05-07	6.7500	6.9000	6.0500	6.0500	+4.310%	51	1,432	-82.479%
2026-05-06	5.0200	5.8000	4.9300	5.8000	+35.514%	192	1,419	-81.724%
2026-05-05	5.0000	5.2500	4.2800	4.2800	-14.400%	8	1,444	-75.234%
2026-05-04	5.2000	5.2000	5.0000	5.0000	+2.249%	22	1,443	-78.800%
2026-05-01	5.0000	5.0000	4.5000	4.8900	+6.304%	5	1,426	-78.323%
2026-04-30	4.0000	4.6000	4.0000	4.6000	+21.372%	23	1,426	-76.957%
2026-04-29	4.0000	4.0000	3.7900	3.7900	-12.065%	31	1,417	-72.032%
2026-04-28	4.5000	4.5000	4.2000	4.3100	-8.298%	7	1,388	-75.406%
2026-04-27	4.9000	4.9000	4.5000	4.7000	+9.302%	73	1,382	-77.447%
2026-04-24	4.7500	4.7500	4.3000	4.3000	-13.131%	50	1,335	-75.349%
2026-04-23	5.6100	5.7000	4.9500	4.9500	-10.000%	11	1,288	-78.586%
2026-04-22	4.8500	5.5300	4.6100	5.5000	+29.412%	73	1,288	-80.727%
2026-04-21	4.5500	4.5500	4.2500	4.2500	-6.798%	3	1,339	-75.059%
2026-04-20	4.4500	4.5900	4.4500	4.5600	-0.870%	33	1,339	-76.754%
2026-04-17	4.8600	4.8600	4.2500	4.6000	0.000%	14	1,315	-76.957%
2026-04-16	4.7500	4.7500	4.5500	4.6000	+3.837%	68	1,309	-76.957%
2026-04-15	4.1200	4.5600	4.1200	4.4300	+18.449%	5	1,296	-76.072%
2026-04-14	3.9000	3.9000	3.7400	3.7400	+1.630%	8	1,295	-71.658%
2026-04-13	3.2000	3.6800	3.2000	3.6800	+4.249%	18	1,290	-71.196%
2026-04-10	3.5300	3.5300	3.5300	3.5300	+4.748%	5	1,301	-69.972%
2026-04-09	3.2400	3.3700	3.2400	3.3700	-3.714%	2	1,296	-68.546%
2026-04-08	3.7000	3.7000	3.5000	3.5000	+7.692%	3	1,297	-69.714%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.216%	5	1,297	-67.385%
2026-04-02	3.2800	3.2900	3.2800	3.2900	-7.324%	12	1,294	-67.781%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+13.057%	4	1,294	-70.141%
2026-03-31	3.2900	3.3500	3.1400	3.1400	+9.408%	5	1,290	-66.242%
2026-03-30	3.2200	3.2200	2.8700	2.8700	-22.432%	19	1,290	-63.066%
2026-03-27	3.4500	3.7000	3.4000	3.7000	+6.017%	7	1,294	-71.351%
2026-03-26	3.5300	3.5300	3.4900	3.4900	-17.882%	6	1,293	-69.628%
2026-03-25	4.2500	4.2500	4.2500	4.2500	+16.438%	10	1,297	-75.059%
2026-03-24	3.7000	3.7000	3.6500	3.6500	+1.389%	16	1,307	-70.959%
2026-03-23	3.3600	3.6000	3.3600	3.6000	+13.924%	17	1,307	-70.556%
2026-03-20	3.4000	3.5400	3.1600	3.1600	-12.222%	25	1,315	-66.456%
2026-03-19	3.5000	3.6600	3.4900	3.6000	-14.286%	72	1,314	-70.556%
2026-03-18	4.1500	4.2000	4.1500	4.2000	-3.670%	3	1,321	-74.762%
2026-03-17	4.3600	4.3600	4.3600	4.3600	-6.237%	1	1,319	-75.688%
2026-03-16	4.4500	4.7000	4.2000	4.6500	-6.061%	17	1,319	-77.204%
2026-03-13	5.3000	5.3000	4.9500	4.9500	+4.211%	6	1,324	-78.586%
2026-03-12	4.7800	4.7800	4.7500	4.7500	-14.722%	5	1,322	-77.684%
2026-03-11	5.3300	5.5700	5.3300	5.5700	+2.202%	7	1,317	-80.969%
2026-03-10	5.5900	5.6800	5.4500	5.4500	+7.283%	10	1,324	-80.550%
2026-03-09	4.5000	5.0800	4.5000	5.0800	+6.947%	7	1,324	-79.134%
2026-03-06	5.1000	5.3500	4.7500	4.7500	-7.767%	21	1,332	-77.684%
2026-03-05	6.1000	6.1000	5.1500	5.1500	-16.532%	43	1,331	-79.417%
2026-03-03	7.1500	7.1500	5.9000	6.1700	-15.940%	3	1,323	-82.820%
2026-03-02	6.5000	7.3400	6.5000	7.3400	+14.688%	7	1,321	-85.559%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+1.106%	6	1,320	-83.438%
2026-02-26	6.4800	6.4800	6.3300	6.3300	-7.048%	4	1,324	-83.254%
2026-02-25	7.0000	7.1600	6.8100	6.8100	0.000%	7	1,318	-84.435%
2026-02-24	6.7000	6.8100	6.5900	6.8100	+12.935%	77	1,318	-84.435%
2026-02-20	6.4700	6.4700	6.0300	6.0300	-1.631%	7	1,309	-82.421%
2026-02-19	6.3000	6.3000	6.1300	6.1300	-1.129%	11	1,311	-82.708%
2026-02-18	5.9000	6.3500	5.9000	6.2000	+11.712%	4	1,300	-82.903%
2026-02-17	5.5000	5.5500	5.5000	5.5500	-10.484%	6	1,296	-80.901%
2026-02-13	6.2200	6.5900	6.2000	6.2000	-6.061%	4	1,291	-82.903%
2026-02-12	6.9800	6.9800	6.6000	6.6000	-4.348%	15	1,291	-83.939%
2026-02-11	7.4000	7.4000	6.6900	6.9000	-1.429%	22	1,306	-84.638%
2026-02-10	6.7500	7.0000	6.7000	7.0000	-8.973%	9	1,305	-84.857%
2026-02-09	7.5000	7.6900	7.5000	7.6900	+28.167%	11	1,300	-86.216%
2026-02-06	6.1100	6.1100	6.0000	6.0000	+4.348%	9	1,311	-82.333%
2026-02-05	6.5500	6.5500	5.6500	5.7500	-13.534%	19	1,302	-81.565%
2026-02-04	8.9500	8.9500	6.2500	6.6500	-14.744%	41	1,306	-84.060%
2026-02-03	7.5000	8.5000	7.5000	7.8000	+24.800%	181	1,295	-86.410%
2026-02-02	7.2500	7.2500	6.2500	6.2500	-11.348%	6	1,286	-83.040%
2026-01-30	8.3100	8.4400	6.9000	7.0500	-22.099%	63	1,282	-84.965%
2026-01-29	10.2000	10.2000	7.9500	9.0500	-16.972%	176	1,311	-88.287%
2026-01-28	9.6000	10.9500	8.8000	10.9000	+28.842%	196	1,292	-90.275%
2026-01-27	7.7000	8.6500	7.7000	8.4600	+9.870%	22	1,272	-87.470%
2026-01-26	10.1500	10.1500	7.6500	7.7000	-14.158%	237	1,280	-86.234%
2026-01-23	8.6900	9.6000	8.3700	8.9700	+0.900%	133	1,128	-88.183%
2026-01-22	7.5000	9.0000	7.5000	8.8900	+22.621%	57	1,192	-88.076%
2026-01-21	7.7200	7.8000	6.4400	7.2500	-9.148%	172	1,215	-85.379%
2026-01-20	6.7500	8.4000	6.7500	7.9800	+18.750%	50	1,068	-86.717%
2026-01-16	6.5400	6.9900	6.5400	6.7200	-1.898%	143	954	-84.226%
2026-01-15	6.3500	7.3500	6.3500	6.8500	+8.730%	23	954	-84.526%
2026-01-14	5.2500	6.3000	5.2500	6.3000	+16.667%	24	947	-83.175%
2026-01-13	5.7500	5.7500	5.4000	5.4000	-1.280%	5	944	-80.370%
2026-01-12	5.0600	5.4700	4.7000	5.4700	+11.633%	22	943	-80.622%
2026-01-09	4.8000	4.9000	4.8000	4.9000	0.000%	5	953	-78.367%
2026-01-08	5.4800	5.4800	4.9000	4.9000	+0.410%	32	949	-78.367%
2026-01-07	5.0000	5.0000	4.8800	4.8800	+8.444%	11	946	-78.279%
2026-01-06	5.1000	5.1000	4.5000	4.5000	-7.787%	21	935	-76.444%
2026-01-05	4.3700	4.8800	4.1100	4.8800	+62.667%	24	902	-78.279%
2025-12-31	2.9500	3.0000	2.8900	3.0000	-7.975%	15	902	-64.667%
2025-12-29	3.1000	3.3000	3.1000	3.2600	-4.118%	14	902	-67.485%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-3.683%	5	914	-68.824%
2025-12-22	3.5000	3.5300	3.4000	3.5300	-1.944%	7	919	-69.972%
2025-12-19	3.3500	3.6000	3.3400	3.6000	+20.000%	68	914	-70.556%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+1.351%	35	921	-64.667%
2025-12-17	2.9600	2.9600	2.9600	2.9600	-12.426%	80	956	-64.189%
2025-12-15	3.4200	3.4200	3.3800	3.3800	-5.850%	19	1,013	-68.639%
2025-12-12	3.4500	3.5900	3.4500	3.5900	-11.794%	12	1,014	-70.474%
2025-12-11	4.0700	4.0700	4.0700	4.0700	+14.326%	2	1,014	-73.956%
2025-12-10	3.5600	3.5600	3.5600	3.5600	-6.562%	1	1,014	-70.225%
2025-12-09	3.8100	3.8100	3.8100	3.8100	-12.414%	1	1,014	-72.178%
2025-12-08	4.3500	4.3500	4.3500	4.3500	-3.333%	6	1,014	-75.632%
2025-12-05	4.4500	4.5000	4.3500	4.5000	+9.756%	56	1,012	-76.444%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+10.811%	80	1,011	-74.146%
2025-12-03	3.8300	3.8300	3.7000	3.7000	+8.824%	12	931	-71.351%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-6.593%	3	932	-68.824%
2025-11-26	3.7000	3.7000	3.6400	3.6400	+4.000%	3	933	-70.879%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+24.555%	1	933	-69.714%
2025-11-21	2.9800	2.9800	2.7500	2.8100	-10.224%	7	932	-62.278%
2025-11-20	3.8700	3.8700	3.1300	3.1300	-21.357%	14	927	-66.134%
2025-11-18	4.1500	4.1500	3.9800	3.9800	-2.927%	3	933	-73.367%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-11.828%	2	934	-74.146%
2025-11-14	4.6500	4.6500	4.6500	4.6500	+6.407%	1	936	-77.204%
2025-11-13	4.7000	4.7000	4.3700	4.3700	-3.956%	15	936	-75.744%
2025-11-12	4.5500	4.5500	4.5500	4.5500	+1.111%	3	950	-76.703%
2025-11-11	4.7600	4.7600	4.5000	4.5000	-14.934%	5	950	-76.444%
2025-11-10	5.1500	5.2900	5.1500	5.2900	+9.979%	4	950	-79.962%
2025-11-07	4.5000	4.9000	4.3000	4.8100	+11.860%	26	952	-77.963%
2025-11-06	4.8000	4.8000	4.3000	4.3000	-23.214%	90	932	-75.349%
2025-11-05	6.1000	6.1000	5.6000	5.6000	-15.152%	11	964	-81.071%
2025-11-04	6.2000	6.6000	6.2000	6.6000	+4.762%	12	959	-83.939%
2025-11-03	7.7500	7.7500	6.3000	6.3000	-24.096%	110	885	-83.175%
2025-10-31	8.0600	8.4500	8.0600	8.3000	-1.190%	17	885	-87.229%
2025-10-30	8.4000	8.4000	8.4000	8.4000	+2.689%	1	899	-87.381%
2025-10-29	7.8300	8.2200	7.6000	8.1800	+2.893%	58	900	-87.042%
2025-10-28	7.8500	8.6000	7.0800	7.9500	+6.000%	46	944	-86.667%
2025-10-27	7.9000	8.5000	6.5000	7.5000	-24.242%	181	783	-85.867%
2025-10-24	12.5000	12.5000	8.8500	9.9000	+6.452%	17	783	-89.293%
2025-10-23	10.1000	10.8000	9.3000	9.3000	-9.091%	39	776	-88.602%
2025-10-22	9.0000	10.6000	8.1000	10.2300	+29.494%	80	758	-89.638%
2025-10-21	9.3000	9.3000	7.9000	7.9000	-13.187%	18	687	-86.582%
2025-10-20	10.4000	10.4000	8.8000	9.1000	+16.667%	3	670	-88.352%
2025-10-17	8.8000	8.8000	7.0000	7.8000	-13.333%	75	667	-86.410%
2025-10-16	11.9000	11.9000	9.0000	9.0000	-24.370%	462	650	-88.222%
2025-10-15	13.8000	14.1000	10.8000	11.9000	-8.462%	90	236	-91.092%
2025-10-14	12.3300	13.8000	9.6900	13.0000	+20.370%	119	200	-91.846%
2025-10-13	10.6000	12.8000	9.5000	10.8000	+42.105%	100	91	-90.185%
2025-10-10	7.8000	7.8000	7.6000	7.6000	+8.571%	4	5	-86.053%
2025-10-09	7.0000	7.0000	7.0000	7.0000	0.000%	2	0	-84.857%