Dark

UUUU20270115C35
UUUU Jan 15 2027 35.00 Call (UUUU270115C00035000)
option OPRA

EOD

Oct 1, 2026

0.0300-40.000%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0300	0.0300	-40.000%	7	2,608	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	+66.667%	2	2,602	-40.000%
2026-09-28	0.0300	0.0300	0.0200	0.0300	-25.000%	201	2,602	0.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	0.000%	5	2,402	-25.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	-42.857%	20	2,405	-25.000%
2026-09-22	0.0600	0.0700	0.0600	0.0700	-12.500%	7	2,405	-57.143%
2026-09-21	0.0500	0.0800	0.0500	0.0800	+60.000%	7	2,407	-62.500%
2026-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	12	2,404	-40.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,410	-40.000%
2026-09-14	0.0600	0.0700	0.0400	0.0600	-45.455%	46	2,410	-50.000%
2026-09-10	0.1400	0.1400	0.1100	0.1100	-42.105%	31	2,426	-72.727%
2026-09-09	0.1800	0.1900	0.1700	0.1900	+11.765%	14	2,427	-84.211%
2026-09-08	0.1800	0.1800	0.1700	0.1700	-5.556%	3	2,437	-82.353%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+20.000%	7	2,430	-83.333%
2026-09-03	0.1600	0.1700	0.1500	0.1500	-6.250%	17	2,430	-80.000%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-11.111%	20	2,430	-81.250%
2026-09-01	0.2000	0.2000	0.1800	0.1800	-21.739%	19	2,410	-83.333%
2026-08-28	0.2900	0.3000	0.2300	0.2300	-28.125%	13	2,414	-86.957%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-5.882%	1	2,414	-90.625%
2026-08-26	0.3800	0.4200	0.3400	0.3400	-17.073%	19	2,413	-91.176%
2026-08-25	0.4100	0.4100	0.4100	0.4100	+41.379%	3	2,403	-92.683%
2026-08-13	0.3400	0.3400	0.2900	0.2900	-14.706%	2	2,403	-89.655%
2026-08-11	0.3100	0.3500	0.3100	0.3400	-5.556%	18	2,401	-91.176%
2026-08-07	0.3600	0.3600	0.3600	0.3600	+80.000%	25	2,404	-91.667%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-16.667%	3	2,404	-85.000%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-27.273%	100	2,404	-87.500%
2026-08-04	0.3000	0.3300	0.3000	0.3300	+106.250%	101	2,504	-90.909%
2026-08-03	0.2000	0.2000	0.1600	0.1600	-20.000%	50	2,405	-81.250%
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,455	-85.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+11.111%	2	2,457	-85.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-25.000%	10	2,455	-83.333%
2026-07-22	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,465	-87.500%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+15.789%	5	2,465	-86.364%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-5.000%	8	2,460	-84.211%
2026-07-16	0.2300	0.2300	0.2000	0.2000	-25.926%	4	2,468	-85.000%
2026-07-15	0.2600	0.2700	0.2600	0.2700	-12.903%	10	2,469	-88.889%
2026-07-14	0.3500	0.3500	0.3100	0.3100	-6.061%	6	2,470	-90.323%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+3.125%	2	2,472	-90.909%
2026-07-08	0.3000	0.3200	0.2900	0.3200	-5.882%	6	2,472	-90.625%
2026-07-07	0.3700	0.3900	0.3400	0.3400	-19.048%	88	2,476	-91.176%
2026-07-06	0.4100	0.5100	0.4100	0.4200	-19.231%	6	2,562	-92.857%
2026-07-01	0.5500	0.5900	0.5200	0.5200	-10.345%	8	2,561	-94.231%
2026-06-29	0.5200	0.5800	0.5200	0.5800	-14.706%	4	2,565	-94.828%
2026-06-25	0.6900	0.6900	0.6500	0.6800	-6.849%	14	2,563	-95.588%
2026-06-24	0.8000	0.8200	0.7300	0.7300	-27.000%	4	2,570	-95.890%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-20.000%	2	2,570	-97.000%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+13.636%	5	2,568	-97.600%
2026-06-18	1.2000	1.2000	1.1000	1.1000	+14.583%	202	2,686	-97.273%
2026-06-17	1.0300	1.0300	0.9300	0.9600	-18.644%	105	2,686	-96.875%
2026-06-16	1.1800	1.1800	1.1800	1.1800	+14.563%	21	2,686	-97.458%
2026-06-12	1.0000	1.0300	0.9900	1.0300	+4.040%	51	2,645	-97.087%
2026-06-11	0.8300	0.9900	0.8300	0.9900	+33.784%	63	2,645	-96.970%
2026-06-10	0.6500	0.7400	0.6500	0.7400	-1.333%	2	2,616	-95.946%
2026-06-09	0.8900	0.8900	0.7500	0.7500	-23.469%	3	2,614	-96.000%
2026-06-08	1.0000	1.0700	0.9800	0.9800	-6.667%	16	2,615	-96.939%
2026-06-05	1.4500	1.4500	1.0500	1.0500	-38.953%	26	2,625	-97.143%
2026-06-04	1.7200	1.7200	1.7200	1.7200	-23.894%	10	2,631	-98.256%
2026-06-02	1.5400	2.3900	1.5400	2.2600	+41.250%	22	2,631	-98.673%
2026-06-01	1.7200	1.8100	1.6000	1.6000	-11.111%	115	2,630	-98.125%
2026-05-29	1.8000	1.8000	1.6600	1.8000	-10.000%	13	2,569	-98.333%
2026-05-28	1.9300	2.0000	1.8400	2.0000	-2.439%	3	2,561	-98.500%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+9.043%	15	2,559	-98.537%
2026-05-22	1.8500	1.8800	1.8500	1.8800	+1.622%	26	2,554	-98.404%
2026-05-21	1.8300	1.8500	1.8300	1.8500	+19.355%	4	2,548	-98.378%
2026-05-20	1.4300	1.6100	1.3500	1.5500	+17.424%	47	2,548	-98.065%
2026-05-19	1.7000	1.7000	1.3200	1.3200	-21.429%	117	2,540	-97.727%
2026-05-18	1.9800	2.0300	1.6800	1.6800	-20.000%	71	2,540	-98.214%
2026-05-15	2.0800	2.1300	2.0000	2.1000	-11.765%	50	2,540	-98.571%
2026-05-14	2.3000	2.4500	2.3000	2.3800	-10.189%	31	2,526	-98.739%
2026-05-13	2.9100	2.9100	2.6500	2.6500	+6.000%	11	2,521	-98.868%
2026-05-12	3.0000	3.0000	2.5000	2.5000	-29.577%	5	2,521	-98.800%
2026-05-11	3.5000	3.6000	3.5000	3.5500	+18.333%	6	2,521	-99.155%
2026-05-08	3.9300	3.9300	2.9700	3.0000	-22.078%	31	2,529	-99.000%
2026-05-07	4.1000	4.6000	3.8500	3.8500	-3.750%	41	2,531	-99.221%
2026-05-06	3.0000	4.0000	2.9600	4.0000	+34.680%	89	2,528	-99.250%
2026-05-05	3.4800	3.4800	2.9700	2.9700	-7.188%	122	2,525	-98.990%
2026-05-04	3.5400	3.5400	3.2000	3.2000	-0.929%	4	2,454	-99.063%
2026-04-30	2.6000	3.2600	2.6000	3.2300	+21.887%	15	2,453	-99.071%
2026-04-29	2.4100	2.6500	2.4100	2.6500	-9.864%	6	2,458	-98.868%
2026-04-28	2.9600	2.9600	2.8300	2.9400	-6.667%	16	2,459	-98.980%
2026-04-27	3.1000	3.1500	2.8200	3.1500	+8.997%	7	2,454	-99.048%
2026-04-24	3.3500	3.3500	2.8900	2.8900	-13.988%	17	2,451	-98.962%
2026-04-23	3.6700	3.8500	3.2500	3.3600	-9.677%	126	2,452	-99.107%
2026-04-22	3.1500	3.8000	3.1500	3.7200	+31.915%	32	2,412	-99.194%
2026-04-21	2.9800	2.9800	2.8200	2.8200	-7.541%	5	2,426	-98.936%
2026-04-20	2.8800	3.0500	2.7900	3.0500	+15.530%	4	2,426	-99.016%
2026-04-17	3.2700	3.2700	2.6400	2.6400	-14.007%	16	2,423	-98.864%
2026-04-16	3.1300	3.1400	3.0700	3.0700	+2.333%	14	2,431	-99.023%
2026-04-15	3.0000	3.4500	2.9000	3.0000	+26.582%	71	2,441	-99.000%
2026-04-14	2.5100	2.5100	2.3700	2.3700	+5.804%	11	2,410	-98.734%
2026-04-13	1.9900	2.2400	1.9600	2.2400	+4.186%	92	2,410	-98.661%
2026-04-10	2.1500	2.1500	2.1500	2.1500	+0.939%	5	2,346	-98.605%
2026-04-08	2.4500	2.4600	2.1300	2.1300	+8.673%	71	2,345	-98.592%
2026-04-07	1.9600	1.9600	1.9600	1.9600	-6.667%	2	2,286	-98.469%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-4.110%	2	2,287	-98.571%
2026-04-02	2.1400	2.1900	2.1400	2.1900	-21.223%	3	2,287	-98.630%
2026-04-01	2.7400	2.7900	2.7400	2.7800	+15.833%	4	2,287	-98.921%
2026-03-31	2.3500	2.4000	2.3500	2.4000	+6.667%	5	2,289	-98.750%
2026-03-30	2.3000	2.3000	2.2500	2.2500	-3.017%	2	2,286	-98.667%
2026-03-27	2.4300	2.4300	2.3200	2.3200	-4.918%	22	2,286	-98.707%
2026-03-26	2.5000	2.5000	2.3100	2.4400	-20.521%	20	2,290	-98.770%
2026-03-25	3.0700	3.0700	3.0700	3.0700	+22.800%	10	2,299	-99.023%
2026-03-24	2.3000	2.5000	2.3000	2.5000	+3.306%	7	2,289	-98.800%
2026-03-23	2.2000	2.4200	2.1900	2.4200	+15.238%	91	2,294	-98.760%
2026-03-20	2.1000	2.1000	2.1000	2.1000	-17.969%	1	2,233	-98.571%
2026-03-19	2.8400	2.8400	2.3300	2.5600	-16.340%	195	2,233	-98.828%
2026-03-18	3.0000	3.0600	2.9000	3.0600	-4.375%	7	2,258	-99.020%
2026-03-17	3.0500	3.2000	3.0500	3.2000	0.000%	35	2,259	-99.063%
2026-03-16	3.3500	3.3500	3.1500	3.2000	-12.329%	9	2,282	-99.063%
2026-03-12	3.6500	3.6500	3.6500	3.6500	0.000%	1	2,281	-99.178%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-10.976%	64	2,280	-99.178%
2026-03-10	3.9000	4.3000	3.9000	4.1000	+2.500%	42	2,256	-99.268%
2026-03-09	3.3100	4.0000	3.3100	4.0000	+9.890%	26	2,268	-99.250%
2026-03-06	3.8100	3.8100	3.6400	3.6400	-11.220%	3	2,303	-99.176%
2026-03-05	4.5500	4.6000	3.9000	4.1000	-20.233%	10	2,301	-99.268%
2026-03-04	4.4000	5.1500	4.4000	5.1400	+10.064%	10	2,301	-99.416%
2026-03-03	4.7800	4.7900	4.2700	4.6700	-11.048%	63	2,299	-99.358%
2026-03-02	4.4100	5.5300	4.4100	5.2500	+9.375%	47	2,302	-99.429%
2026-02-27	4.9300	4.9300	4.8000	4.8000	-3.030%	3	2,319	-99.375%
2026-02-26	4.7500	4.9500	4.7500	4.9500	-10.650%	5	2,319	-99.394%
2026-02-25	5.3500	5.7500	5.2100	5.5400	+16.632%	122	2,275	-99.458%
2026-02-24	4.7500	4.7500	4.7500	4.7500	+9.195%	2	2,275	-99.368%
2026-02-23	4.5000	4.5500	4.1000	4.3500	-2.247%	23	2,277	-99.310%
2026-02-20	5.2000	5.2000	4.4500	4.4500	-8.247%	52	2,269	-99.326%
2026-02-19	4.8500	4.8500	4.8500	4.8500	0.000%	2	2,278	-99.381%
2026-02-18	4.9000	4.9000	4.8500	4.8500	+13.318%	2	2,280	-99.381%
2026-02-17	4.4000	4.4000	4.1000	4.2800	-9.895%	22	2,281	-99.299%
2026-02-13	4.8000	4.8000	4.7500	4.7500	-5.000%	21	2,289	-99.368%
2026-02-12	5.2000	5.2000	4.9500	5.0000	-8.759%	8	2,289	-99.400%
2026-02-11	5.8000	5.8000	5.2500	5.4800	+5.385%	7	2,289	-99.453%
2026-02-10	5.5000	5.5000	5.2000	5.2000	-13.333%	10	2,288	-99.423%
2026-02-09	5.4000	6.0000	5.4000	6.0000	+19.048%	5	2,291	-99.500%
2026-02-06	4.6900	5.0500	4.5000	5.0400	+9.091%	14	2,289	-99.405%
2026-02-05	4.5000	4.6200	4.4000	4.6200	-7.600%	31	2,289	-99.351%
2026-02-04	7.0500	7.0500	4.7000	5.0000	-28.775%	39	2,290	-99.400%
2026-02-03	5.8500	7.0200	5.8500	7.0200	+44.742%	16	2,291	-99.573%
2026-02-02	5.6500	5.6500	4.8500	4.8500	-12.613%	145	2,297	-99.381%
2026-01-30	6.2500	6.2500	5.5500	5.5500	-26.000%	7	2,249	-99.459%
2026-01-29	7.4800	7.5200	6.5800	7.5000	-13.793%	85	2,246	-99.600%
2026-01-28	7.2500	9.0000	7.2500	8.7000	+25.180%	157	2,254	-99.655%
2026-01-27	6.2900	6.9500	6.1000	6.9500	+13.934%	86	2,226	-99.568%
2026-01-26	8.0500	8.1000	5.7000	6.1000	-14.085%	143	2,211	-99.508%
2026-01-23	6.8200	7.7000	6.6200	7.1000	+3.348%	74	2,237	-99.577%
2026-01-22	5.5000	7.0500	5.5000	6.8700	+20.526%	49	2,224	-99.563%
2026-01-21	5.8500	6.0500	5.0200	5.7000	-10.095%	38	2,211	-99.474%
2026-01-20	5.1500	6.8200	5.1500	6.3400	+15.693%	130	2,188	-99.527%
2026-01-16	4.7500	5.4800	4.7500	5.4800	+3.396%	45	2,132	-99.453%
2026-01-15	4.9100	5.6500	4.8700	5.3000	+9.278%	140	2,132	-99.434%
2026-01-14	5.2500	5.2500	4.8000	4.8500	+9.481%	36	2,084	-99.381%
2026-01-13	4.2500	4.4300	4.2500	4.4300	+7.264%	2	2,109	-99.323%
2026-01-12	3.5500	4.1500	3.5500	4.1300	+2.228%	61	2,108	-99.274%
2026-01-09	4.1700	4.1700	4.0400	4.0400	+9.189%	41	2,072	-99.257%
2026-01-08	4.0000	4.0000	3.7000	3.7000	+1.370%	11	2,071	-99.189%
2026-01-07	3.9000	3.9500	3.5000	3.6500	0.000%	276	2,076	-99.178%
2026-01-06	4.1200	4.1200	3.5800	3.6500	+14.063%	8	2,048	-99.178%
2026-01-05	3.1200	3.3000	3.1200	3.2000	+8.844%	12	2,059	-99.063%
2026-01-02	2.6900	3.0500	2.6900	2.9400	+38.028%	35	2,059	-98.980%
2025-12-31	2.1300	2.1300	2.1300	2.1300	-0.930%	1	2,038	-98.592%
2025-12-30	1.9000	2.1500	1.9000	2.1500	-13.306%	4	2,038	-98.605%
2025-12-29	2.6900	2.6900	2.4800	2.4800	+5.532%	6	2,040	-98.790%
2025-12-26	2.5000	2.5000	2.3500	2.3500	-2.893%	3	2,034	-98.723%
2025-12-24	2.4200	2.4200	2.4200	2.4200	-7.634%	4	2,028	-98.760%
2025-12-23	2.6300	2.6300	2.6200	2.6200	-1.132%	2	2,028	-98.855%
2025-12-22	2.6500	2.6500	2.6500	2.6500	+6.000%	1	2,028	-98.868%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-20.128%	1	2,027	-98.800%
2025-12-11	3.2000	3.2000	3.1300	3.1300	+13.818%	5	2,026	-99.042%
2025-12-10	2.8500	2.8500	2.7500	2.7500	-8.333%	3	2,024	-98.909%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-18.919%	30	2,023	-99.000%
2025-12-05	3.7000	3.7000	3.7000	3.7000	+4.225%	1	2,023	-99.189%
2025-12-04	3.1000	3.5500	3.1000	3.5500	+39.216%	7	2,022	-99.155%
2025-12-03	2.5500	2.5500	2.5500	2.5500	-2.672%	2	2,024	-98.824%
2025-12-02	2.6200	2.6200	2.6200	2.6200	-1.132%	15	2,024	-98.855%
2025-12-01	2.6500	2.7300	2.6000	2.6500	-5.357%	57	2,009	-98.868%
2025-11-28	2.8200	2.8200	2.8000	2.8000	-0.709%	6	2,024	-98.929%
2025-11-26	2.9200	2.9600	2.8200	2.8200	+5.618%	10	2,018	-98.936%
2025-11-25	2.6700	2.6700	2.6700	2.6700	+16.087%	1	2,018	-98.876%
2025-11-24	2.3000	2.3000	2.3000	2.3000	+1.770%	21	2,019	-98.696%
2025-11-21	2.3000	2.3000	2.2600	2.2600	-11.373%	6	2,030	-98.673%
2025-11-20	3.5000	3.5000	2.5500	2.5500	-27.143%	16	2,034	-98.824%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+2.941%	10	2,031	-99.143%
2025-11-18	3.5000	3.5000	3.4000	3.4000	+1.493%	12	2,031	-99.118%
2025-11-13	3.3500	3.3500	3.3500	3.3500	-6.162%	2	2,029	-99.104%
2025-11-12	3.8000	3.8000	3.5700	3.5700	+2.000%	7	2,031	-99.160%
2025-11-11	3.5400	3.5400	3.5000	3.5000	-18.605%	34	2,026	-99.143%
2025-11-10	4.2000	4.3000	4.2000	4.3000	+11.688%	26	2,022	-99.302%
2025-11-07	3.4700	3.8500	3.4700	3.8500	+6.944%	29	2,008	-99.221%
2025-11-06	4.1000	4.1000	3.5000	3.6000	-15.294%	46	1,997	-99.167%
2025-11-05	4.7000	4.7400	4.2000	4.2500	-12.190%	15	1,985	-99.294%
2025-11-04	4.5100	5.2000	4.5100	4.8400	-8.679%	45	1,983	-99.380%
2025-11-03	6.7900	6.7900	5.2000	5.3000	-26.287%	72	1,959	-99.434%
2025-10-31	7.4000	7.4000	7.1900	7.1900	-4.768%	13	1,959	-99.583%
2025-10-30	7.5000	7.5500	7.5000	7.5500	+2.027%	11	1,958	-99.603%
2025-10-29	6.5000	7.4000	6.4000	7.4000	+8.504%	163	1,958	-99.595%
2025-10-28	6.4000	7.3000	6.4000	6.8200	+3.333%	111	1,897	-99.560%
2025-10-27	6.5600	7.0000	5.4200	6.6000	-21.147%	187	1,785	-99.545%
2025-10-24	8.3700	8.3700	8.3700	8.3700	+3.333%	2	1,785	-99.642%
2025-10-23	8.6000	9.7700	8.1000	8.1000	-9.497%	43	1,785	-99.630%
2025-10-22	6.7000	9.0000	6.7000	8.9500	+27.857%	29	1,800	-99.665%
2025-10-21	6.8000	7.0000	6.8000	7.0000	-6.292%	2	1,797	-99.571%
2025-10-20	7.8000	7.8000	7.4700	7.4700	+9.853%	9	1,797	-99.598%
2025-10-17	6.2400	7.0000	6.2400	6.8000	-5.947%	78	1,802	-99.559%
2025-10-16	10.2500	10.2500	7.2300	7.2300	-23.167%	65	1,745	-99.585%
2025-10-15	11.9000	12.8000	8.5000	9.4100	-19.573%	183	1,773	-99.681%
2025-10-14	9.6300	12.0000	8.7000	11.7000	+29.856%	131	1,780	-99.744%
2025-10-13	8.5000	10.6000	8.0000	9.0100	+38.615%	903	1,744	-99.667%
2025-10-10	6.3200	7.0400	6.0000	6.5000	+16.071%	106	1,706	-99.538%
2025-10-09	5.0700	6.0500	5.0700	5.6000	+19.914%	1,670	0	-99.464%
2025-10-08	4.6700	4.6700	4.6700	4.6700	0.000%	36	0	-99.358%