Dark

UUUU20270115C30
UUUU Jan 15 2027 30.00 Call (UUUU270115C00030000)
option OPRA

EOD

Aug 13, 2026

0.4700-6.000%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4900	0.4900	0.4300	0.4700	-6.000%	16	17,879	0.000%
2026-08-12	0.6100	0.6100	0.5000	0.5000	-12.281%	117	17,880	-6.000%
2026-08-11	0.4900	0.5700	0.4900	0.5700	+9.615%	27	17,914	-17.544%
2026-08-10	0.5900	0.5900	0.5200	0.5200	-7.143%	23	17,906	-9.615%
2026-08-07	0.5800	0.5900	0.5200	0.5600	+40.000%	1,183	17,903	-16.071%
2026-08-06	0.3400	0.4000	0.3400	0.4000	0.000%	5	17,271	+17.500%
2026-08-05	0.4400	0.4400	0.4000	0.4000	+11.111%	181	17,271	+17.500%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+33.333%	2	17,399	+30.556%
2026-08-03	0.2700	0.2800	0.2700	0.2700	-6.897%	176	17,397	+74.074%
2026-07-31	0.2600	0.2900	0.2600	0.2900	+3.571%	127	17,547	+62.069%
2026-07-30	0.2500	0.3000	0.2500	0.2800	+33.333%	30	17,545	+67.857%
2026-07-29	0.2500	0.4000	0.2000	0.2100	-12.500%	321	17,544	+123.810%
2026-07-28	0.2600	0.2600	0.2400	0.2400	-7.692%	19	17,537	+95.833%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-3.704%	8	17,533	+80.769%
2026-07-24	0.3200	0.3200	0.2500	0.2700	-22.857%	73	17,533	+74.074%
2026-07-23	0.4100	0.4100	0.3500	0.3500	-20.455%	3	17,529	+34.286%
2026-07-22	0.4000	0.4500	0.3900	0.4400	+12.821%	221	17,529	+6.818%
2026-07-21	0.3500	0.3900	0.3500	0.3900	+25.806%	74	17,524	+20.513%
2026-07-20	0.2900	0.3100	0.2900	0.3100	-6.061%	13	17,536	+51.613%
2026-07-17	0.3000	0.3500	0.3000	0.3300	+22.222%	19	17,544	+42.424%
2026-07-16	0.3500	0.3500	0.2700	0.2700	-37.209%	190	17,549	+74.074%
2026-07-15	0.4300	0.4600	0.3900	0.4300	-15.686%	46	17,464	+9.302%
2026-07-14	0.4100	0.5500	0.4100	0.5100	+13.333%	10	17,471	-7.843%
2026-07-13	0.5000	0.5100	0.4400	0.4500	-22.414%	132	17,473	+4.444%
2026-07-10	0.6200	0.7100	0.5700	0.5800	+5.455%	97	17,436	-18.966%
2026-07-09	0.5500	0.5700	0.5500	0.5500	+1.852%	55	17,433	-14.545%
2026-07-08	0.5100	0.5400	0.4500	0.5400	0.000%	658	17,452	-12.963%
2026-07-07	0.6000	0.6100	0.4800	0.5400	-16.923%	87	17,162	-12.963%
2026-07-06	0.6700	0.7400	0.6400	0.6500	0.000%	66	17,187	-27.692%
2026-07-02	0.8500	0.8500	0.6200	0.6500	-13.333%	99	17,261	-27.692%
2026-07-01	0.8000	0.8600	0.7500	0.7500	-11.765%	58	17,261	-37.333%
2026-06-30	0.9300	0.9300	0.8200	0.8500	-2.299%	44	17,250	-44.706%
2026-06-29	0.7700	0.8700	0.7300	0.8700	+2.353%	68	17,255	-45.977%
2026-06-26	0.7200	0.8700	0.7200	0.8500	-8.602%	98	17,286	-44.706%
2026-06-25	0.9800	1.0000	0.9300	0.9300	-8.824%	112	17,341	-49.462%
2026-06-24	1.2000	1.2000	1.0100	1.0200	-18.400%	119	17,398	-53.922%
2026-06-23	1.3000	1.5500	1.2000	1.2500	-18.301%	117	17,408	-62.400%
2026-06-22	1.7500	1.7500	1.5000	1.5300	-12.069%	240	17,418	-69.281%
2026-06-18	1.9700	1.9700	1.4200	1.7400	+27.007%	114	17,342	-72.989%
2026-06-17	1.3700	1.3700	1.3700	1.3700	-2.837%	23	17,342	-65.693%
2026-06-16	1.5000	1.5000	1.4000	1.4100	-1.399%	118	17,342	-66.667%
2026-06-15	1.7000	1.7100	1.4300	1.4300	+18.182%	69	17,479	-67.133%
2026-06-12	1.4400	1.4400	1.2100	1.2100	-10.370%	223	17,479	-61.157%
2026-06-11	1.2000	1.3600	1.1100	1.3500	+29.808%	747	17,479	-65.185%
2026-06-10	1.1700	1.1700	0.9800	1.0400	-15.447%	71	17,575	-54.808%
2026-06-09	1.5200	1.5200	0.9700	1.2300	-15.172%	344	17,582	-61.789%
2026-06-08	1.5000	1.5400	1.4200	1.4500	+0.694%	180	17,606	-67.586%
2026-06-05	2.0000	2.0000	1.3600	1.4400	-36.000%	714	17,561	-67.361%
2026-06-04	2.3500	2.4000	2.1900	2.2500	-8.163%	77	17,469	-79.111%
2026-06-03	2.9400	2.9400	2.3300	2.4500	-18.333%	8,942	17,499	-80.816%
2026-06-02	2.1100	3.1500	2.1100	3.0000	+33.929%	1,002	21,238	-84.333%
2026-06-01	2.1500	2.5800	2.1500	2.2400	-4.681%	171	21,670	-79.018%
2026-05-29	2.3500	2.4000	2.2000	2.3500	-9.266%	872	21,648	-80.000%
2026-05-28	2.4800	2.6300	2.2100	2.5900	+3.600%	74	22,407	-81.853%
2026-05-27	2.4700	2.5800	2.4700	2.5000	-2.724%	221	22,422	-81.200%
2026-05-26	2.7700	2.7800	2.5700	2.5700	+0.784%	67	22,415	-81.712%
2026-05-22	2.5000	2.6000	2.4200	2.5500	+8.974%	148	22,393	-81.569%
2026-05-21	2.2300	2.5000	2.1500	2.3400	+18.182%	165	22,381	-79.915%
2026-05-20	1.8200	2.1200	1.8200	1.9800	+8.791%	166	22,381	-76.263%
2026-05-19	2.1500	2.2100	1.7300	1.8200	-19.469%	402	22,506	-74.176%
2026-05-18	2.8800	2.8800	2.0500	2.2600	-15.672%	217	22,506	-79.204%
2026-05-15	2.6500	2.9400	2.6000	2.6800	-13.548%	182	22,506	-82.463%
2026-05-14	3.2500	3.3500	2.7100	3.1000	-8.824%	2,335	22,230	-84.839%
2026-05-13	3.7200	3.7200	3.3000	3.4000	-10.053%	256	20,015	-86.176%
2026-05-12	4.0000	4.0000	3.2500	3.7800	-12.093%	360	20,015	-87.566%
2026-05-11	4.0000	4.8000	3.8000	4.3000	+7.500%	7,815	20,015	-89.070%
2026-05-08	4.4500	4.5000	3.8000	4.0000	-20.792%	487	20,224	-88.250%
2026-05-07	5.3000	6.2500	5.0500	5.0500	+1.000%	228	19,870	-90.693%
2026-05-06	4.1000	5.1000	4.1000	5.0000	+32.275%	3,187	19,854	-90.600%
2026-05-05	4.5000	4.5000	3.6000	3.7800	-5.736%	49	22,701	-87.566%
2026-05-04	4.1500	4.7000	3.9800	4.0100	-2.670%	186	22,726	-88.279%
2026-05-01	3.9000	4.1200	3.6500	4.1200	+0.488%	84	22,641	-88.592%
2026-04-30	3.6500	4.2000	3.5000	4.1000	+25.767%	91	22,641	-88.537%
2026-04-29	3.2700	3.4200	3.2500	3.2600	-12.834%	2,875	22,605	-85.583%
2026-04-28	3.7000	3.9300	3.6000	3.7400	-10.952%	255	19,888	-87.433%
2026-04-27	4.0000	4.2000	3.8000	4.2000	+13.821%	55	19,819	-88.810%
2026-04-24	4.5200	4.5400	3.6800	3.6900	-16.136%	157	19,798	-87.263%
2026-04-23	4.9300	4.9300	4.0400	4.4000	-6.383%	42	19,812	-89.318%
2026-04-22	4.0500	4.7500	3.9500	4.7000	+27.027%	152	19,793	-90.000%
2026-04-21	3.9800	3.9800	3.5000	3.7000	-8.642%	37	19,806	-87.297%
2026-04-20	3.5300	4.0500	3.5300	4.0500	+10.959%	51	19,806	-88.395%
2026-04-17	4.0500	4.2000	3.6500	3.6500	-6.410%	357	19,808	-87.123%
2026-04-16	4.0000	4.1000	3.8300	3.9000	+0.515%	653	20,027	-87.949%
2026-04-15	3.5700	4.0500	3.5700	3.8800	+23.175%	73	19,436	-87.887%
2026-04-14	3.3400	3.6500	3.0500	3.1500	+1.613%	68	19,402	-85.079%
2026-04-13	2.7100	3.2000	2.6900	3.1000	+8.392%	32	19,398	-84.839%
2026-04-10	2.9600	3.1700	2.8600	2.8600	+2.143%	33	19,398	-83.566%
2026-04-09	2.7400	3.0000	2.7400	2.8000	+0.719%	58	19,396	-83.214%
2026-04-08	3.2500	3.2500	2.7000	2.7800	+11.200%	18	19,341	-83.094%
2026-04-07	2.9800	2.9800	2.5000	2.5000	-10.714%	23	19,357	-81.200%
2026-04-06	2.8400	2.8400	2.7600	2.8000	-1.754%	32	19,367	-83.214%
2026-04-02	2.6600	2.9500	2.5300	2.8500	-8.065%	51	19,357	-83.509%
2026-04-01	3.3200	4.2000	3.1000	3.1000	-4.615%	16	19,357	-84.839%
2026-03-31	2.7800	3.3000	2.7800	3.2500	+30.522%	54	19,354	-85.538%
2026-03-30	2.9400	2.9600	2.4000	2.4900	-17.000%	124	19,336	-81.124%
2026-03-27	2.7800	3.1600	2.7800	3.0000	0.000%	20	19,388	-84.333%
2026-03-26	3.2000	3.4000	2.9500	3.0000	-11.765%	207	19,390	-84.333%
2026-03-25	3.7400	3.7400	3.3000	3.4000	+8.626%	70	19,556	-86.176%
2026-03-24	2.9000	3.1700	2.9000	3.1300	0.000%	36	19,604	-84.984%
2026-03-23	2.9000	3.1300	2.7500	3.1300	+11.388%	692	19,631	-84.984%
2026-03-20	3.1500	3.2300	2.6500	2.8100	-13.804%	87	20,029	-83.274%
2026-03-19	3.1000	3.4000	2.9600	3.2600	-10.685%	315	20,023	-85.583%
2026-03-18	3.7000	3.8000	3.4500	3.6500	-8.750%	28	19,838	-87.123%
2026-03-17	4.2000	4.2000	3.7300	4.0000	-1.235%	298	19,834	-88.250%
2026-03-16	4.0700	4.2000	3.7800	4.0500	+4.922%	55	19,580	-88.395%
2026-03-13	4.4800	4.8000	3.8500	3.8600	-14.222%	189	19,572	-87.824%
2026-03-12	4.2000	4.5500	4.1000	4.5000	+1.124%	96	19,394	-89.556%
2026-03-11	4.7500	5.0500	4.4500	4.4500	-5.720%	13	19,449	-89.438%
2026-03-10	4.7000	5.2100	4.7000	4.7200	+2.609%	163	19,445	-90.042%
2026-03-09	3.8500	4.6000	3.8500	4.6000	+6.977%	42	19,422	-89.783%
2026-03-06	4.6400	4.7700	4.2000	4.3000	-12.065%	33	19,538	-89.070%
2026-03-05	5.4500	5.5200	4.5000	4.8900	-16.695%	104	19,526	-90.389%
2026-03-04	5.6000	6.3500	5.3500	5.8700	+10.131%	69	19,486	-91.993%
2026-03-03	5.9300	5.9300	4.9100	5.3300	-19.486%	208	19,491	-91.182%
2026-03-02	5.2000	6.7500	5.2000	6.6200	+16.140%	188	19,506	-92.900%
2026-02-27	6.0000	6.1000	5.5500	5.7000	-10.236%	21	19,469	-91.754%
2026-02-26	6.0000	6.3500	5.6000	6.3500	+0.794%	64	19,476	-92.598%
2026-02-25	6.3500	6.7000	6.3000	6.3000	0.000%	158	19,538	-92.540%
2026-02-24	5.7500	6.4500	5.7400	6.3000	+19.318%	41	19,538	-92.540%
2026-02-23	5.5000	5.6000	4.8000	5.2800	-2.941%	402	19,520	-91.098%
2026-02-20	5.9000	5.9000	5.3000	5.4400	-7.009%	20	19,727	-91.360%
2026-02-19	5.3500	5.9500	5.3500	5.8500	+6.364%	34	19,720	-91.966%
2026-02-18	5.7000	6.0000	5.5000	5.5000	+0.365%	30	19,736	-91.455%
2026-02-17	5.1300	5.4800	4.7200	5.4800	-2.143%	111	19,726	-91.423%
2026-02-13	5.4500	5.9500	5.4000	5.6000	-1.754%	31	19,727	-91.607%
2026-02-12	6.4000	6.5300	5.7000	5.7000	-10.938%	78	19,727	-91.754%
2026-02-11	7.1500	7.1500	6.0000	6.4000	+4.918%	46	19,787	-92.656%
2026-02-10	6.8500	6.8500	6.1000	6.1000	-13.475%	16	19,752	-92.295%
2026-02-09	6.3700	7.1500	6.3700	7.0500	+18.487%	24	19,741	-93.333%
2026-02-06	5.4000	5.9500	5.1900	5.9500	+17.822%	538	19,745	-92.101%
2026-02-05	5.5000	5.9200	5.0000	5.0500	-13.675%	221	19,692	-90.693%
2026-02-04	7.6500	7.7500	5.4000	5.8500	-25.949%	272	19,587	-91.966%
2026-02-03	6.7800	7.9000	6.7800	7.9000	+36.207%	176	19,499	-94.051%
2026-02-02	6.7500	7.5800	5.6800	5.8000	-14.074%	260	19,557	-91.897%
2026-01-30	7.9500	8.5200	6.0000	6.7500	-19.162%	566	19,485	-93.037%
2026-01-29	9.3000	10.0500	7.1500	8.3500	-18.137%	478	19,414	-94.371%
2026-01-28	8.4000	10.2000	8.3000	10.2000	+27.500%	409	19,239	-95.392%
2026-01-27	6.8000	8.0100	6.8000	8.0000	+9.589%	138	19,171	-94.125%
2026-01-26	9.2000	9.3000	6.5500	7.3000	-14.118%	372	19,143	-93.562%
2026-01-23	7.9000	8.7000	7.5000	8.5000	+6.250%	212	19,275	-94.471%
2026-01-22	6.5000	8.2000	6.5000	8.0000	+19.403%	377	19,248	-94.125%
2026-01-21	6.8800	7.1000	5.8000	6.7000	-9.459%	547	19,138	-92.985%
2026-01-20	6.1000	7.8000	5.8300	7.4000	+21.311%	346	18,811	-93.649%
2026-01-16	5.8000	6.5000	5.7400	6.1000	+4.274%	213	18,771	-92.295%
2026-01-15	5.8000	6.5500	5.6000	5.8500	+4.464%	238	18,771	-91.966%
2026-01-14	4.9100	5.9000	4.4500	5.6000	+17.400%	438	18,709	-91.607%
2026-01-13	4.7300	5.1500	4.7300	4.7700	-2.653%	138	18,688	-90.147%
2026-01-12	4.2900	4.9000	4.2900	4.9000	+13.953%	63	18,709	-90.408%
2026-01-09	4.8500	4.9000	4.1800	4.3000	-1.149%	245	18,714	-89.070%
2026-01-08	4.7500	4.8500	4.3500	4.3500	-6.852%	317	18,626	-89.195%
2026-01-07	4.3500	4.6700	4.1000	4.6700	+7.356%	109	18,878	-89.936%
2026-01-06	4.4000	4.4000	4.0500	4.3500	0.000%	149	18,870	-89.195%
2026-01-05	3.7500	4.3500	3.6500	4.3500	+23.932%	173	18,807	-89.195%
2026-01-02	3.0000	3.6000	3.0000	3.5100	+39.286%	355	18,728	-86.610%
2025-12-31	2.6500	2.7000	2.5200	2.5200	+0.800%	73	18,402	-81.349%
2025-12-30	3.0000	3.0000	2.5000	2.5000	-14.384%	265	18,402	-81.200%
2025-12-29	3.0000	3.1000	2.9000	2.9200	+6.182%	110	18,369	-83.904%
2025-12-26	2.9500	2.9500	2.7500	2.7500	-1.786%	54	18,260	-82.909%
2025-12-24	2.9500	3.0000	2.8000	2.8000	-6.667%	13	18,226	-83.214%
2025-12-23	3.2000	3.2000	3.0000	3.0000	-1.961%	23	18,226	-84.333%
2025-12-22	3.2200	3.4000	3.0600	3.0600	-1.290%	55	18,226	-84.641%
2025-12-19	2.8700	3.5000	2.8700	3.1000	+16.981%	89	18,213	-84.839%
2025-12-18	2.6800	2.7000	2.4000	2.6500	+1.923%	22	18,243	-82.264%
2025-12-17	2.8900	2.8900	2.5500	2.6000	-7.473%	127	18,244	-81.923%
2025-12-16	2.8700	2.8700	2.8100	2.8100	-6.333%	5	18,307	-83.274%
2025-12-15	3.0700	3.0700	3.0000	3.0000	-6.250%	22	18,306	-84.333%
2025-12-12	3.6000	3.6000	3.0000	3.2000	-13.514%	64	18,323	-85.313%
2025-12-11	3.3000	3.8000	3.2200	3.7000	+18.211%	175	18,310	-87.297%
2025-12-10	3.2000	3.2000	3.1000	3.1300	-7.941%	10	18,205	-84.984%
2025-12-09	3.4000	3.5000	3.4000	3.4000	-2.857%	79	18,207	-86.176%
2025-12-08	3.5800	3.6000	3.5000	3.5000	-10.256%	69	18,265	-86.571%
2025-12-05	4.0500	4.0500	3.9000	3.9000	-3.704%	5	18,267	-87.949%
2025-12-04	3.4500	4.0800	3.4500	4.0500	+16.046%	64	18,265	-88.395%
2025-12-03	3.5000	3.5000	3.4000	3.4900	+4.805%	22	18,261	-86.533%
2025-12-02	3.3000	3.4000	3.3000	3.3300	+6.731%	6	18,253	-85.886%
2025-12-01	2.9500	3.4000	2.9500	3.1200	-4.000%	28	18,256	-84.936%
2025-11-28	3.3200	3.4000	3.2500	3.2500	+1.562%	8	18,283	-85.538%
2025-11-26	3.3800	3.4000	3.2000	3.2000	+1.587%	36	18,266	-85.313%
2025-11-25	2.9700	3.1500	2.9000	3.1500	0.000%	18	18,266	-85.079%
2025-11-24	2.7000	3.1500	2.7000	3.1500	+21.154%	141	18,262	-85.079%
2025-11-21	2.7000	2.7000	2.3000	2.6000	-10.959%	180	18,260	-81.923%
2025-11-20	4.1400	4.1400	2.9000	2.9200	-27.000%	161	18,352	-83.904%
2025-11-19	3.8800	4.3000	3.8000	4.0000	+5.263%	34	18,356	-88.250%
2025-11-18	3.6000	3.8000	3.6000	3.8000	+2.151%	23	18,345	-87.632%
2025-11-17	3.9000	3.9000	3.7000	3.7200	-8.148%	22	18,354	-87.366%
2025-11-14	3.9000	4.3500	3.9000	4.0500	+2.015%	31	18,364	-88.395%
2025-11-13	4.2000	5.0000	3.9000	3.9700	-3.406%	136	18,361	-88.161%
2025-11-12	4.2900	4.2900	4.1000	4.1100	-1.202%	37	18,302	-88.564%
2025-11-11	4.8000	4.8000	4.0100	4.1600	-13.333%	18	18,304	-88.702%
2025-11-10	4.8000	4.9000	4.6000	4.8000	+9.091%	33	18,314	-90.208%
2025-11-07	3.9500	4.9000	3.9400	4.4000	+6.024%	69	18,310	-89.318%
2025-11-06	4.7000	4.7000	3.9000	4.1500	-13.542%	337	18,338	-88.675%
2025-11-05	5.4000	5.4000	4.6000	4.8000	-11.602%	130	18,372	-90.208%
2025-11-04	5.1000	6.2000	5.0000	5.4300	-6.540%	1,738	18,329	-91.344%
2025-11-03	7.5500	7.5500	5.7000	5.8100	-26.918%	1,359	15,965	-91.910%
2025-10-31	9.0000	9.0000	7.5000	7.9500	-9.143%	671	15,965	-94.088%
2025-10-30	7.6000	8.7800	7.1000	8.7500	+12.179%	261	15,660	-94.629%
2025-10-29	7.2000	7.9000	6.9600	7.8000	+4.000%	415	15,589	-93.974%
2025-10-28	7.4000	7.9700	7.0500	7.5000	+5.189%	376	15,440	-93.733%
2025-10-27	7.5200	8.0200	5.2900	7.1300	-21.906%	13,459	2,494	-93.408%
2025-10-24	9.2000	9.9000	8.2000	9.1300	-3.793%	76	2,494	-94.852%
2025-10-23	10.0000	10.8900	8.9000	9.4900	-5.100%	144	2,466	-95.047%
2025-10-22	6.2500	10.0000	6.0000	10.0000	+25.000%	253	2,474	-95.300%
2025-10-21	8.0000	8.0000	7.2000	8.0000	-5.101%	101	2,386	-94.125%
2025-10-20	8.3000	8.8000	7.9000	8.4300	+9.481%	90	2,412	-94.425%
2025-10-17	8.0000	8.2000	7.0000	7.7000	-8.333%	180	2,396	-93.896%
2025-10-16	11.4000	12.3000	8.1000	8.4000	-23.636%	264	2,374	-94.405%
2025-10-15	13.1300	13.9200	10.0000	11.0000	-16.031%	1,473	2,374	-95.727%
2025-10-14	11.8900	13.1000	8.9000	13.1000	+31.000%	387	2,848	-96.412%
2025-10-13	9.9000	10.9000	8.9700	10.0000	+43.266%	269	2,677	-95.300%
2025-10-10	7.0700	8.1000	6.6000	6.9800	+10.794%	356	2,669	-93.266%
2025-10-09	5.8000	6.8000	5.8000	6.3000	+17.100%	368	2,542	-92.540%
2025-10-08	5.8500	6.0000	5.1000	5.3800	+8.249%	111	2,631	-91.264%
2025-10-07	4.4000	5.7000	4.4000	4.9700	+8.753%	96	2,602	-90.543%
2025-10-06	4.7800	5.3000	4.5600	4.5700	+3.864%	1,413	2,590	-89.716%
2025-10-03	4.5000	5.2000	4.1300	4.4000	-2.222%	210	1,861	-89.318%
2025-10-02	4.0700	4.5000	3.9000	4.5000	+17.801%	344	1,871	-89.556%
2025-10-01	3.8000	4.1000	3.7500	3.8200	-4.500%	632	1,664	-87.696%
2025-09-30	3.6000	4.4500	3.5700	4.0000	-12.854%	98	1,623	-88.250%
2025-09-29	4.6500	4.8000	4.3900	4.5900	+0.438%	145	1,594	-89.760%
2025-09-26	5.5000	5.7600	4.5700	4.5700	-6.735%	135	1,507	-89.716%
2025-09-25	4.3000	5.0000	4.3000	4.9000	+10.112%	928	1,426	-90.408%
2025-09-24	4.5500	5.1300	2.1000	4.4500	0.000%	1,341	0	-89.438%