Dark

UUUU20270115C32
UUUU Jan 15 2027 32.00 Call (UUUU270115C00032000)
option OPRA

EOD

Jun 26, 2026

0.7300-45.522%(-0.6100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.7000	0.7300	0.7000	0.7300	-45.522%	3	308	0.000%
2026-06-22	1.3400	1.3400	1.3400	1.3400	-2.190%	3	308	-45.522%
2026-06-18	1.4500	1.4500	1.3700	1.3700	+18.103%	51	261	-46.715%
2026-06-17	1.1600	1.1600	1.1600	1.1600	-7.200%	1	261	-37.069%
2026-06-16	1.2400	1.2500	1.2400	1.2500	-5.303%	4	261	-41.600%
2026-06-15	1.4500	1.4500	1.3200	1.3200	+11.864%	3	263	-44.697%
2026-06-11	1.2300	1.2300	1.1700	1.1800	+24.211%	74	263	-38.136%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-5.000%	5	272	-23.158%
2026-06-09	1.1000	1.1000	0.9500	1.0000	-25.926%	5	275	-27.000%
2026-06-08	1.3500	1.3500	1.3500	1.3500	0.000%	2	276	-45.926%
2026-06-05	1.7000	1.7000	1.3500	1.3500	-32.500%	3	274	-45.926%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-4.762%	1	274	-63.500%
2026-06-03	2.2000	2.2000	2.1000	2.1000	-13.934%	2	275	-65.238%
2026-06-02	2.4400	2.4400	2.4400	2.4400	+18.447%	1	276	-70.082%
2026-05-29	2.1000	2.1000	2.0400	2.0600	-10.044%	12	276	-64.563%
2026-05-27	2.2900	2.2900	2.2900	2.2900	-2.137%	6	281	-68.122%
2026-05-26	2.3400	2.3400	2.3400	2.3400	+4.933%	1	287	-68.803%
2026-05-22	2.2200	2.2300	2.2000	2.2300	+23.889%	8	287	-67.265%
2026-05-20	1.7900	1.8000	1.7900	1.8000	+13.208%	8	280	-59.444%
2026-05-19	1.7500	1.7500	1.5900	1.5900	-24.286%	6	281	-54.088%
2026-05-18	2.0900	2.1000	2.0900	2.1000	-13.223%	6	281	-65.238%
2026-05-15	2.6000	2.6000	2.1800	2.4200	-40.686%	4	281	-69.835%
2026-05-11	3.2000	4.0800	3.2000	4.0800	+13.019%	3	276	-82.108%
2026-05-08	4.3300	4.3300	3.6100	3.6100	-22.366%	4	276	-79.778%
2026-05-07	5.4100	5.5000	4.6500	4.6500	+1.087%	9	278	-84.301%
2026-05-06	3.8000	4.6000	3.8000	4.6000	+25.000%	21	283	-84.130%
2026-05-05	3.7500	3.7500	3.6800	3.6800	-5.641%	4	298	-80.163%
2026-05-04	4.1000	4.1000	3.7000	3.9000	+10.482%	5	296	-81.282%
2026-04-30	3.1500	3.5300	3.1500	3.5300	+6.970%	5	294	-79.320%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-10.811%	7	295	-77.879%
2026-04-27	3.6000	3.7000	3.6000	3.7000	+8.187%	4	294	-80.270%
2026-04-24	3.4200	3.4200	3.4200	3.4200	-12.308%	2	296	-78.655%
2026-04-23	4.2000	4.3400	3.6500	3.9000	-6.475%	10	294	-81.282%
2026-04-22	3.6100	4.1700	3.6100	4.1700	+25.982%	5	286	-82.494%
2026-04-21	3.3100	3.3100	3.3100	3.3100	-6.761%	1	285	-77.946%
2026-04-20	3.5200	3.5500	3.5200	3.5500	+1.719%	3	286	-79.437%
2026-04-17	3.3000	3.4900	3.3000	3.4900	-3.056%	8	284	-79.083%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+4.651%	1	282	-79.722%
2026-04-15	3.0300	3.6300	3.0300	3.4400	+23.297%	8	283	-78.779%
2026-04-14	3.0800	3.0800	2.7900	2.7900	+0.722%	9	283	-73.835%
2026-04-13	2.4600	2.7700	2.4600	2.7700	-2.465%	5	280	-73.646%
2026-04-10	2.8400	2.8400	2.8400	2.8400	+4.797%	4	280	-74.296%
2026-04-08	2.7100	2.7100	2.7100	2.7100	+1.498%	1	284	-73.063%
2026-04-07	2.6700	2.6700	2.6700	2.6700	+7.229%	1	284	-72.659%
2026-04-06	2.4900	2.4900	2.4900	2.4900	+5.957%	2	283	-70.683%
2026-04-02	2.3500	2.3500	2.3500	2.3500	-21.667%	12	285	-68.936%
2026-04-01	3.1100	3.1100	3.0000	3.0000	+5.263%	15	285	-75.667%
2026-03-31	2.5800	2.8500	2.5800	2.8500	+7.547%	5	272	-74.386%
2026-03-30	2.6500	2.6500	2.6500	2.6500	-7.018%	2	273	-72.453%
2026-03-26	2.7700	2.8500	2.7700	2.8500	-5.000%	3	273	-74.386%
2026-03-25	3.3000	3.3000	3.0000	3.0000	+5.634%	2	273	-75.667%
2026-03-24	2.7300	2.8400	2.7300	2.8400	+2.899%	47	274	-74.296%
2026-03-23	2.7600	2.7600	2.7600	2.7600	0.000%	15	274	-73.551%
2026-03-20	2.9800	2.9800	2.7600	2.7600	-7.383%	13	274	-73.551%
2026-03-19	2.9000	2.9800	2.9000	2.9800	-19.892%	4	287	-75.503%
2026-03-17	3.7200	3.7200	3.7200	3.7200	+5.682%	1	290	-80.376%
2026-03-16	3.5200	3.5200	3.5200	3.5200	-0.845%	1	291	-79.261%
2026-03-13	3.6000	3.6400	3.5500	3.5500	-6.579%	5	290	-79.437%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-17.031%	1	290	-80.789%
2026-03-10	4.5800	4.5800	4.5800	4.5800	+13.648%	2	290	-84.061%
2026-03-09	3.9000	4.0300	3.9000	4.0300	+0.750%	26	289	-81.886%
2026-03-06	4.3000	4.3000	4.0000	4.0000	-11.111%	22	289	-81.750%
2026-03-05	5.0000	5.0000	4.5000	4.5000	-17.582%	4	284	-83.778%
2026-03-04	5.4500	5.4600	5.4500	5.4600	+10.976%	2	283	-86.630%
2026-03-03	5.8500	5.8500	4.9200	4.9200	-15.609%	6	282	-85.163%
2026-03-02	5.7500	5.8300	5.7500	5.8300	+5.808%	2	280	-87.479%
2026-02-27	5.5100	5.5100	5.5100	5.5100	-3.333%	1	281	-86.751%
2026-02-26	5.2500	5.7000	5.2500	5.7000	-5.316%	44	280	-87.193%
2026-02-25	6.0200	6.0200	6.0200	6.0200	+12.313%	1	264	-87.874%
2026-02-24	5.4000	5.7000	5.3000	5.3600	+10.288%	11	264	-86.381%
2026-02-23	4.8600	4.8600	4.8600	4.8600	-2.800%	1	257	-84.979%
2026-02-20	5.5000	5.5000	5.0000	5.0000	-9.091%	12	256	-85.400%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-5.172%	1	254	-86.727%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+0.870%	1	254	-87.414%
2026-02-10	6.8000	6.8000	5.7500	5.7500	-11.265%	8	254	-87.304%
2026-02-09	6.4800	6.4800	6.4800	6.4800	+22.264%	1	253	-88.735%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+2.913%	3	253	-86.226%
2026-02-05	5.1500	5.1500	5.1300	5.1500	-9.649%	74	250	-85.825%
2026-02-04	6.2000	6.5000	5.7000	5.7000	-20.280%	29	254	-87.193%
2026-02-03	6.2400	7.1500	6.2400	7.1500	+31.676%	105	249	-89.790%
2026-02-02	5.4300	5.4300	5.4300	5.4300	-20.264%	3	201	-86.556%
2026-01-30	6.8100	6.8100	6.8100	6.8100	-31.558%	12	198	-89.280%
2026-01-28	8.2000	9.9500	8.2000	9.9500	+44.203%	16	205	-92.663%
2026-01-27	6.9000	6.9000	6.9000	6.9000	-1.004%	4	192	-89.420%
2026-01-26	8.3000	8.3000	6.3800	6.9700	-14.268%	15	188	-89.527%
2026-01-23	7.6000	8.2100	7.6000	8.1300	+7.968%	61	187	-91.021%
2026-01-22	6.3000	7.5500	6.3000	7.5300	+30.957%	49	180	-90.305%
2026-01-21	6.3000	6.5500	5.7500	5.7500	-16.424%	8	161	-87.304%
2026-01-20	6.2100	7.1000	6.2100	6.8800	+16.610%	114	159	-89.390%
2026-01-15	5.2000	5.9000	5.2000	5.9000	+10.280%	5	134	-87.627%
2026-01-14	5.5500	5.5500	5.1500	5.3500	+19.955%	29	133	-86.355%
2026-01-13	4.4600	4.4600	4.4600	4.4600	+4.450%	1	158	-83.632%
2026-01-12	4.1700	4.2700	4.1700	4.2700	-0.698%	2	158	-82.904%
2026-01-09	4.3000	4.3000	4.3000	4.3000	0.000%	1	156	-83.023%
2026-01-07	3.9000	4.3000	3.9000	4.3000	+10.256%	2	155	-83.023%
2026-01-06	3.7000	3.9000	3.6000	3.9000	+4.000%	6	154	-81.282%
2026-01-05	3.7500	3.7500	3.7500	3.7500	+28.425%	1	156	-80.533%
2026-01-02	2.9200	2.9200	2.9200	2.9200	+14.510%	1	156	-75.000%
2025-12-30	2.5500	2.5500	2.5500	2.5500	-3.774%	1	157	-71.373%
2025-12-29	2.7700	2.9000	2.6500	2.6500	-5.357%	11	157	-72.453%
2025-12-24	2.9200	2.9200	2.8000	2.8000	-9.677%	2	156	-73.929%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+6.897%	1	157	-76.452%
2025-12-19	2.9000	2.9000	2.9000	2.9000	+9.434%	1	157	-74.828%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-22.059%	35	157	-72.453%
2025-12-12	3.4000	3.4000	3.4000	3.4000	+14.478%	1	135	-78.529%
2025-12-11	3.0800	3.1100	2.9700	2.9700	-12.647%	7	134	-75.421%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-5.556%	4	139	-78.529%
2025-12-04	3.4600	3.8000	3.4600	3.6000	+22.034%	16	135	-79.722%
2025-12-01	2.9500	2.9500	2.9500	2.9500	-6.349%	2	125	-75.254%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+18.868%	100	225	-76.825%
2025-11-24	2.6900	2.6900	2.6500	2.6500	-33.584%	46	225	-72.453%
2025-11-19	3.9900	3.9900	3.9900	3.9900	+8.130%	1	226	-81.704%
2025-11-18	3.6900	3.6900	3.6900	3.6900	-10.000%	1	225	-80.217%
2025-11-12	4.1000	4.1000	4.1000	4.1000	+1.235%	7	227	-82.195%
2025-11-11	4.0500	4.0500	4.0500	4.0500	-2.174%	1	227	-81.975%
2025-11-07	4.1000	4.1400	4.1000	4.1400	+2.475%	2	227	-82.367%
2025-11-06	4.0400	4.0400	4.0400	4.0400	-22.308%	3	225	-81.931%
2025-11-04	5.2000	5.3900	5.2000	5.2000	-9.408%	155	222	-85.962%
2025-11-03	6.2800	6.2800	5.7400	5.7400	-22.327%	7	307	-87.282%
2025-10-31	8.0000	8.0000	7.2500	7.3900	-7.625%	6	307	-90.122%
2025-10-30	7.3600	8.1000	7.3600	8.0000	+23.077%	74	308	-90.875%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-10.345%	1	364	-88.769%
2025-10-28	7.2500	7.2500	7.2500	7.2500	-4.605%	2	363	-89.931%
2025-10-27	7.6000	7.6000	7.6000	7.6000	-20.419%	2	363	-90.395%
2025-10-24	9.7000	9.7000	9.5200	9.5500	+24.026%	14	363	-92.356%
2025-10-22	7.7000	7.7000	7.7000	7.7000	+11.594%	1	356	-90.519%
2025-10-21	6.9000	6.9000	6.9000	6.9000	-15.751%	1	357	-89.420%
2025-10-20	7.2000	8.1900	7.2000	8.1900	+20.441%	75	357	-91.087%
2025-10-17	6.6000	6.8000	6.6000	6.8000	-16.049%	11	286	-89.265%
2025-10-16	10.2000	10.2100	8.1000	8.1000	-23.295%	31	276	-90.988%
2025-10-15	12.4000	12.4000	10.1000	10.5600	-17.500%	18	259	-93.087%
2025-10-14	10.1000	13.0800	10.1000	12.8000	+33.333%	12	258	-94.297%
2025-10-13	10.4000	10.4000	9.1000	9.6000	+62.712%	259	253	-92.396%
2025-10-09	6.7000	6.7000	5.9000	5.9000	0.000%	3	3	-87.627%