Dark

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

EOD

Jun 29, 2026

0.8700+2.353%(+0.0200)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7700	0.8700	0.7300	0.8700	+2.353%	68	17,255	0.000%
2026-06-26	0.7200	0.8700	0.7200	0.8500	-8.602%	98	17,286	+2.353%
2026-06-25	0.9800	1.0000	0.9300	0.9300	-8.824%	112	17,341	-6.452%
2026-06-24	1.2000	1.2000	1.0100	1.0200	-18.400%	119	17,398	-14.706%
2026-06-23	1.3000	1.5500	1.2000	1.2500	-18.301%	117	17,408	-30.400%
2026-06-22	1.7500	1.7500	1.5000	1.5300	-12.069%	240	17,418	-43.137%
2026-06-18	1.9700	1.9700	1.4200	1.7400	+27.007%	114	17,342	-50.000%
2026-06-17	1.3700	1.3700	1.3700	1.3700	-2.837%	23	17,342	-36.496%
2026-06-16	1.5000	1.5000	1.4000	1.4100	-1.399%	118	17,342	-38.298%
2026-06-15	1.7000	1.7100	1.4300	1.4300	+18.182%	69	17,479	-39.161%
2026-06-12	1.4400	1.4400	1.2100	1.2100	-10.370%	223	17,479	-28.099%
2026-06-11	1.2000	1.3600	1.1100	1.3500	+29.808%	747	17,479	-35.556%
2026-06-10	1.1700	1.1700	0.9800	1.0400	-15.447%	71	17,575	-16.346%
2026-06-09	1.5200	1.5200	0.9700	1.2300	-15.172%	344	17,582	-29.268%
2026-06-08	1.5000	1.5400	1.4200	1.4500	+0.694%	180	17,606	-40.000%
2026-06-05	2.0000	2.0000	1.3600	1.4400	-36.000%	714	17,561	-39.583%
2026-06-04	2.3500	2.4000	2.1900	2.2500	-8.163%	77	17,469	-61.333%
2026-06-03	2.9400	2.9400	2.3300	2.4500	-18.333%	8,942	17,499	-64.490%
2026-06-02	2.1100	3.1500	2.1100	3.0000	+33.929%	1,002	21,238	-71.000%
2026-06-01	2.1500	2.5800	2.1500	2.2400	-4.681%	171	21,670	-61.161%
2026-05-29	2.3500	2.4000	2.2000	2.3500	-9.266%	872	21,648	-62.979%
2026-05-28	2.4800	2.6300	2.2100	2.5900	+3.600%	74	22,407	-66.409%
2026-05-27	2.4700	2.5800	2.4700	2.5000	-2.724%	221	22,422	-65.200%
2026-05-26	2.7700	2.7800	2.5700	2.5700	+0.784%	67	22,415	-66.148%
2026-05-22	2.5000	2.6000	2.4200	2.5500	+8.974%	148	22,393	-65.882%
2026-05-21	2.2300	2.5000	2.1500	2.3400	+18.182%	165	22,381	-62.821%
2026-05-20	1.8200	2.1200	1.8200	1.9800	+8.791%	166	22,381	-56.061%
2026-05-19	2.1500	2.2100	1.7300	1.8200	-19.469%	402	22,506	-52.198%
2026-05-18	2.8800	2.8800	2.0500	2.2600	-15.672%	217	22,506	-61.504%
2026-05-15	2.6500	2.9400	2.6000	2.6800	-13.548%	182	22,506	-67.537%
2026-05-14	3.2500	3.3500	2.7100	3.1000	-8.824%	2,335	22,230	-71.935%
2026-05-13	3.7200	3.7200	3.3000	3.4000	-10.053%	256	20,015	-74.412%
2026-05-12	4.0000	4.0000	3.2500	3.7800	-12.093%	360	20,015	-76.984%
2026-05-11	4.0000	4.8000	3.8000	4.3000	+7.500%	7,815	20,015	-79.767%
2026-05-08	4.4500	4.5000	3.8000	4.0000	-20.792%	487	20,224	-78.250%
2026-05-07	5.3000	6.2500	5.0500	5.0500	+1.000%	228	19,870	-82.772%
2026-05-06	4.1000	5.1000	4.1000	5.0000	+32.275%	3,187	19,854	-82.600%
2026-05-05	4.5000	4.5000	3.6000	3.7800	-5.736%	49	22,701	-76.984%
2026-05-04	4.1500	4.7000	3.9800	4.0100	-2.670%	186	22,726	-78.304%
2026-05-01	3.9000	4.1200	3.6500	4.1200	+0.488%	84	22,641	-78.883%
2026-04-30	3.6500	4.2000	3.5000	4.1000	+25.767%	91	22,641	-78.780%
2026-04-29	3.2700	3.4200	3.2500	3.2600	-12.834%	2,875	22,605	-73.313%
2026-04-28	3.7000	3.9300	3.6000	3.7400	-10.952%	255	19,888	-76.738%
2026-04-27	4.0000	4.2000	3.8000	4.2000	+13.821%	55	19,819	-79.286%
2026-04-24	4.5200	4.5400	3.6800	3.6900	-16.136%	157	19,798	-76.423%
2026-04-23	4.9300	4.9300	4.0400	4.4000	-6.383%	42	19,812	-80.227%
2026-04-22	4.0500	4.7500	3.9500	4.7000	+27.027%	152	19,793	-81.489%
2026-04-21	3.9800	3.9800	3.5000	3.7000	-8.642%	37	19,806	-76.486%
2026-04-20	3.5300	4.0500	3.5300	4.0500	+10.959%	51	19,806	-78.519%
2026-04-17	4.0500	4.2000	3.6500	3.6500	-6.410%	357	19,808	-76.164%
2026-04-16	4.0000	4.1000	3.8300	3.9000	+0.515%	653	20,027	-77.692%
2026-04-15	3.5700	4.0500	3.5700	3.8800	+23.175%	73	19,436	-77.577%
2026-04-14	3.3400	3.6500	3.0500	3.1500	+1.613%	68	19,402	-72.381%
2026-04-13	2.7100	3.2000	2.6900	3.1000	+8.392%	32	19,398	-71.935%
2026-04-10	2.9600	3.1700	2.8600	2.8600	+2.143%	33	19,398	-69.580%
2026-04-09	2.7400	3.0000	2.7400	2.8000	+0.719%	58	19,396	-68.929%
2026-04-08	3.2500	3.2500	2.7000	2.7800	+11.200%	18	19,341	-68.705%
2026-04-07	2.9800	2.9800	2.5000	2.5000	-10.714%	23	19,357	-65.200%
2026-04-06	2.8400	2.8400	2.7600	2.8000	-1.754%	32	19,367	-68.929%
2026-04-02	2.6600	2.9500	2.5300	2.8500	-8.065%	51	19,357	-69.474%
2026-04-01	3.3200	4.2000	3.1000	3.1000	-4.615%	16	19,357	-71.935%
2026-03-31	2.7800	3.3000	2.7800	3.2500	+30.522%	54	19,354	-73.231%
2026-03-30	2.9400	2.9600	2.4000	2.4900	-17.000%	124	19,336	-65.060%
2026-03-27	2.7800	3.1600	2.7800	3.0000	0.000%	20	19,388	-71.000%
2026-03-26	3.2000	3.4000	2.9500	3.0000	-11.765%	207	19,390	-71.000%
2026-03-25	3.7400	3.7400	3.3000	3.4000	+8.626%	70	19,556	-74.412%
2026-03-24	2.9000	3.1700	2.9000	3.1300	0.000%	36	19,604	-72.204%
2026-03-23	2.9000	3.1300	2.7500	3.1300	+11.388%	692	19,631	-72.204%
2026-03-20	3.1500	3.2300	2.6500	2.8100	-13.804%	87	20,029	-69.039%
2026-03-19	3.1000	3.4000	2.9600	3.2600	-10.685%	315	20,023	-73.313%
2026-03-18	3.7000	3.8000	3.4500	3.6500	-8.750%	28	19,838	-76.164%
2026-03-17	4.2000	4.2000	3.7300	4.0000	-1.235%	298	19,834	-78.250%
2026-03-16	4.0700	4.2000	3.7800	4.0500	+4.922%	55	19,580	-78.519%
2026-03-13	4.4800	4.8000	3.8500	3.8600	-14.222%	189	19,572	-77.461%
2026-03-12	4.2000	4.5500	4.1000	4.5000	+1.124%	96	19,394	-80.667%
2026-03-11	4.7500	5.0500	4.4500	4.4500	-5.720%	13	19,449	-80.449%
2026-03-10	4.7000	5.2100	4.7000	4.7200	+2.609%	163	19,445	-81.568%
2026-03-09	3.8500	4.6000	3.8500	4.6000	+6.977%	42	19,422	-81.087%
2026-03-06	4.6400	4.7700	4.2000	4.3000	-12.065%	33	19,538	-79.767%
2026-03-05	5.4500	5.5200	4.5000	4.8900	-16.695%	104	19,526	-82.209%
2026-03-04	5.6000	6.3500	5.3500	5.8700	+10.131%	69	19,486	-85.179%
2026-03-03	5.9300	5.9300	4.9100	5.3300	-19.486%	208	19,491	-83.677%
2026-03-02	5.2000	6.7500	5.2000	6.6200	+16.140%	188	19,506	-86.858%
2026-02-27	6.0000	6.1000	5.5500	5.7000	-10.236%	21	19,469	-84.737%
2026-02-26	6.0000	6.3500	5.6000	6.3500	+0.794%	64	19,476	-86.299%
2026-02-25	6.3500	6.7000	6.3000	6.3000	0.000%	158	19,538	-86.190%
2026-02-24	5.7500	6.4500	5.7400	6.3000	+19.318%	41	19,538	-86.190%
2026-02-23	5.5000	5.6000	4.8000	5.2800	-2.941%	402	19,520	-83.523%
2026-02-20	5.9000	5.9000	5.3000	5.4400	-7.009%	20	19,727	-84.007%
2026-02-19	5.3500	5.9500	5.3500	5.8500	+6.364%	34	19,720	-85.128%
2026-02-18	5.7000	6.0000	5.5000	5.5000	+0.365%	30	19,736	-84.182%
2026-02-17	5.1300	5.4800	4.7200	5.4800	-2.143%	111	19,726	-84.124%
2026-02-13	5.4500	5.9500	5.4000	5.6000	-1.754%	31	19,727	-84.464%
2026-02-12	6.4000	6.5300	5.7000	5.7000	-10.938%	78	19,727	-84.737%
2026-02-11	7.1500	7.1500	6.0000	6.4000	+4.918%	46	19,787	-86.406%
2026-02-10	6.8500	6.8500	6.1000	6.1000	-13.475%	16	19,752	-85.738%
2026-02-09	6.3700	7.1500	6.3700	7.0500	+18.487%	24	19,741	-87.660%
2026-02-06	5.4000	5.9500	5.1900	5.9500	+17.822%	538	19,745	-85.378%
2026-02-05	5.5000	5.9200	5.0000	5.0500	-13.675%	221	19,692	-82.772%
2026-02-04	7.6500	7.7500	5.4000	5.8500	-25.949%	272	19,587	-85.128%
2026-02-03	6.7800	7.9000	6.7800	7.9000	+36.207%	176	19,499	-88.987%
2026-02-02	6.7500	7.5800	5.6800	5.8000	-14.074%	260	19,557	-85.000%
2026-01-30	7.9500	8.5200	6.0000	6.7500	-19.162%	566	19,485	-87.111%
2026-01-29	9.3000	10.0500	7.1500	8.3500	-18.137%	478	19,414	-89.581%
2026-01-28	8.4000	10.2000	8.3000	10.2000	+27.500%	409	19,239	-91.471%
2026-01-27	6.8000	8.0100	6.8000	8.0000	+9.589%	138	19,171	-89.125%
2026-01-26	9.2000	9.3000	6.5500	7.3000	-14.118%	372	19,143	-88.082%
2026-01-23	7.9000	8.7000	7.5000	8.5000	+6.250%	212	19,275	-89.765%
2026-01-22	6.5000	8.2000	6.5000	8.0000	+19.403%	377	19,248	-89.125%
2026-01-21	6.8800	7.1000	5.8000	6.7000	-9.459%	547	19,138	-87.015%
2026-01-20	6.1000	7.8000	5.8300	7.4000	+21.311%	346	18,811	-88.243%
2026-01-16	5.8000	6.5000	5.7400	6.1000	+4.274%	213	18,771	-85.738%
2026-01-15	5.8000	6.5500	5.6000	5.8500	+4.464%	238	18,771	-85.128%
2026-01-14	4.9100	5.9000	4.4500	5.6000	+17.400%	438	18,709	-84.464%
2026-01-13	4.7300	5.1500	4.7300	4.7700	-2.653%	138	18,688	-81.761%
2026-01-12	4.2900	4.9000	4.2900	4.9000	+13.953%	63	18,709	-82.245%
2026-01-09	4.8500	4.9000	4.1800	4.3000	-1.149%	245	18,714	-79.767%
2026-01-08	4.7500	4.8500	4.3500	4.3500	-6.852%	317	18,626	-80.000%
2026-01-07	4.3500	4.6700	4.1000	4.6700	+7.356%	109	18,878	-81.370%
2026-01-06	4.4000	4.4000	4.0500	4.3500	0.000%	149	18,870	-80.000%
2026-01-05	3.7500	4.3500	3.6500	4.3500	+23.932%	173	18,807	-80.000%
2026-01-02	3.0000	3.6000	3.0000	3.5100	+39.286%	355	18,728	-75.214%
2025-12-31	2.6500	2.7000	2.5200	2.5200	+0.800%	73	18,402	-65.476%
2025-12-30	3.0000	3.0000	2.5000	2.5000	-14.384%	265	18,402	-65.200%
2025-12-29	3.0000	3.1000	2.9000	2.9200	+6.182%	110	18,369	-70.205%
2025-12-26	2.9500	2.9500	2.7500	2.7500	-1.786%	54	18,260	-68.364%
2025-12-24	2.9500	3.0000	2.8000	2.8000	-6.667%	13	18,226	-68.929%
2025-12-23	3.2000	3.2000	3.0000	3.0000	-1.961%	23	18,226	-71.000%
2025-12-22	3.2200	3.4000	3.0600	3.0600	-1.290%	55	18,226	-71.569%
2025-12-19	2.8700	3.5000	2.8700	3.1000	+16.981%	89	18,213	-71.935%
2025-12-18	2.6800	2.7000	2.4000	2.6500	+1.923%	22	18,243	-67.170%
2025-12-17	2.8900	2.8900	2.5500	2.6000	-7.473%	127	18,244	-66.538%
2025-12-16	2.8700	2.8700	2.8100	2.8100	-6.333%	5	18,307	-69.039%
2025-12-15	3.0700	3.0700	3.0000	3.0000	-6.250%	22	18,306	-71.000%
2025-12-12	3.6000	3.6000	3.0000	3.2000	-13.514%	64	18,323	-72.813%
2025-12-11	3.3000	3.8000	3.2200	3.7000	+18.211%	175	18,310	-76.486%
2025-12-10	3.2000	3.2000	3.1000	3.1300	-7.941%	10	18,205	-72.204%
2025-12-09	3.4000	3.5000	3.4000	3.4000	-2.857%	79	18,207	-74.412%
2025-12-08	3.5800	3.6000	3.5000	3.5000	-10.256%	69	18,265	-75.143%
2025-12-05	4.0500	4.0500	3.9000	3.9000	-3.704%	5	18,267	-77.692%
2025-12-04	3.4500	4.0800	3.4500	4.0500	+16.046%	64	18,265	-78.519%
2025-12-03	3.5000	3.5000	3.4000	3.4900	+4.805%	22	18,261	-75.072%
2025-12-02	3.3000	3.4000	3.3000	3.3300	+6.731%	6	18,253	-73.874%
2025-12-01	2.9500	3.4000	2.9500	3.1200	-4.000%	28	18,256	-72.115%
2025-11-28	3.3200	3.4000	3.2500	3.2500	+1.562%	8	18,283	-73.231%
2025-11-26	3.3800	3.4000	3.2000	3.2000	+1.587%	36	18,266	-72.813%
2025-11-25	2.9700	3.1500	2.9000	3.1500	0.000%	18	18,266	-72.381%
2025-11-24	2.7000	3.1500	2.7000	3.1500	+21.154%	141	18,262	-72.381%
2025-11-21	2.7000	2.7000	2.3000	2.6000	-10.959%	180	18,260	-66.538%
2025-11-20	4.1400	4.1400	2.9000	2.9200	-27.000%	161	18,352	-70.205%
2025-11-19	3.8800	4.3000	3.8000	4.0000	+5.263%	34	18,356	-78.250%
2025-11-18	3.6000	3.8000	3.6000	3.8000	+2.151%	23	18,345	-77.105%
2025-11-17	3.9000	3.9000	3.7000	3.7200	-8.148%	22	18,354	-76.613%
2025-11-14	3.9000	4.3500	3.9000	4.0500	+2.015%	31	18,364	-78.519%
2025-11-13	4.2000	5.0000	3.9000	3.9700	-3.406%	136	18,361	-78.086%
2025-11-12	4.2900	4.2900	4.1000	4.1100	-1.202%	37	18,302	-78.832%
2025-11-11	4.8000	4.8000	4.0100	4.1600	-13.333%	18	18,304	-79.087%
2025-11-10	4.8000	4.9000	4.6000	4.8000	+9.091%	33	18,314	-81.875%
2025-11-07	3.9500	4.9000	3.9400	4.4000	+6.024%	69	18,310	-80.227%
2025-11-06	4.7000	4.7000	3.9000	4.1500	-13.542%	337	18,338	-79.036%
2025-11-05	5.4000	5.4000	4.6000	4.8000	-11.602%	130	18,372	-81.875%
2025-11-04	5.1000	6.2000	5.0000	5.4300	-6.540%	1,738	18,329	-83.978%
2025-11-03	7.5500	7.5500	5.7000	5.8100	-26.918%	1,359	15,965	-85.026%
2025-10-31	9.0000	9.0000	7.5000	7.9500	-9.143%	671	15,965	-89.057%
2025-10-30	7.6000	8.7800	7.1000	8.7500	+12.179%	261	15,660	-90.057%
2025-10-29	7.2000	7.9000	6.9600	7.8000	+4.000%	415	15,589	-88.846%
2025-10-28	7.4000	7.9700	7.0500	7.5000	+5.189%	376	15,440	-88.400%
2025-10-27	7.5200	8.0200	5.2900	7.1300	-21.906%	13,459	2,494	-87.798%
2025-10-24	9.2000	9.9000	8.2000	9.1300	-3.793%	76	2,494	-90.471%
2025-10-23	10.0000	10.8900	8.9000	9.4900	-5.100%	144	2,466	-90.832%
2025-10-22	6.2500	10.0000	6.0000	10.0000	+25.000%	253	2,474	-91.300%
2025-10-21	8.0000	8.0000	7.2000	8.0000	-5.101%	101	2,386	-89.125%
2025-10-20	8.3000	8.8000	7.9000	8.4300	+9.481%	90	2,412	-89.680%
2025-10-17	8.0000	8.2000	7.0000	7.7000	-8.333%	180	2,396	-88.701%
2025-10-16	11.4000	12.3000	8.1000	8.4000	-23.636%	264	2,374	-89.643%
2025-10-15	13.1300	13.9200	10.0000	11.0000	-16.031%	1,473	2,374	-92.091%
2025-10-14	11.8900	13.1000	8.9000	13.1000	+31.000%	387	2,848	-93.359%
2025-10-13	9.9000	10.9000	8.9700	10.0000	+43.266%	269	2,677	-91.300%
2025-10-10	7.0700	8.1000	6.6000	6.9800	+10.794%	356	2,669	-87.536%
2025-10-09	5.8000	6.8000	5.8000	6.3000	+17.100%	368	2,542	-86.190%
2025-10-08	5.8500	6.0000	5.1000	5.3800	+8.249%	111	2,631	-83.829%
2025-10-07	4.4000	5.7000	4.4000	4.9700	+8.753%	96	2,602	-82.495%
2025-10-06	4.7800	5.3000	4.5600	4.5700	+3.864%	1,413	2,590	-80.963%
2025-10-03	4.5000	5.2000	4.1300	4.4000	-2.222%	210	1,861	-80.227%
2025-10-02	4.0700	4.5000	3.9000	4.5000	+17.801%	344	1,871	-80.667%
2025-10-01	3.8000	4.1000	3.7500	3.8200	-4.500%	632	1,664	-77.225%
2025-09-30	3.6000	4.4500	3.5700	4.0000	-12.854%	98	1,623	-78.250%
2025-09-29	4.6500	4.8000	4.3900	4.5900	+0.438%	145	1,594	-81.046%
2025-09-26	5.5000	5.7600	4.5700	4.5700	-6.735%	135	1,507	-80.963%
2025-09-25	4.3000	5.0000	4.3000	4.9000	+10.112%	928	1,426	-82.245%
2025-09-24	4.5500	5.1300	2.1000	4.4500	0.000%	1,341	0	-80.449%