Dark

UUUU20270115C37
UUUU Jan 15 2027 37.00 Call (UUUU270115C00037000)
option OPRA

EOD

Aug 13, 2026

0.3000+20.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3000	0.3000	0.3000	+20.000%	5	1,745	0.000%
2026-08-12	0.2700	0.2700	0.2500	0.2500	-3.846%	17	1,750	+20.000%
2026-08-10	0.2800	0.2800	0.2600	0.2600	-13.333%	6	1,756	+15.385%
2026-08-07	0.2500	0.3500	0.2500	0.3000	+30.435%	3	1,759	0.000%
2026-08-05	0.2300	0.2300	0.2300	0.2300	+21.053%	2	1,759	+30.435%
2026-08-04	0.1800	0.1900	0.1800	0.1900	+26.667%	4	1,761	+57.895%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+25.000%	2	1,760	+100.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-62.500%	1	1,760	+150.000%
2026-07-29	0.1400	0.3200	0.1100	0.3200	+113.333%	9	1,760	-6.250%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,764	+100.000%
2026-07-23	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,764	+57.895%
2026-07-22	0.2100	0.2100	0.2100	0.2100	+40.000%	1	1,764	+42.857%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,765	+100.000%
2026-07-17	0.1300	0.1800	0.1300	0.1800	+28.571%	68	1,765	+66.667%
2026-07-16	0.1800	0.1800	0.1400	0.1400	-51.724%	73	1,762	+114.286%
2026-07-13	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,730	+3.448%
2026-07-08	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,731	+11.111%
2026-07-07	0.3100	0.3100	0.3000	0.3100	-18.421%	3	1,730	-3.226%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-15.556%	5	1,730	-21.053%
2026-07-01	0.4500	0.4500	0.4500	0.4500	0.000%	6	1,730	-33.333%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,730	-33.333%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-21.212%	1	1,730	-42.308%
2026-06-24	0.7000	0.7200	0.6600	0.6600	-34.653%	9	1,729	-54.545%
2026-06-23	1.0100	1.0100	1.0100	1.0100	+4.124%	40	1,724	-70.297%
2026-06-22	1.0300	1.0300	0.9000	0.9700	-19.167%	36	1,724	-69.072%
2026-06-18	1.2000	1.2000	1.2000	1.2000	+33.333%	11	1,727	-75.000%
2026-06-16	0.8900	0.9100	0.8800	0.9000	-2.174%	15	1,727	-66.667%
2026-06-15	1.0000	1.0000	0.9200	0.9200	+35.294%	4	1,725	-67.391%
2026-06-10	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,725	-55.882%
2026-06-09	0.7600	0.7600	0.6800	0.6800	-32.673%	16	1,724	-55.882%
2026-06-08	0.9800	1.0100	0.9800	1.0100	+4.124%	4	1,739	-70.297%
2026-06-05	1.2600	1.2600	0.9700	0.9700	-35.333%	34	1,737	-69.072%
2026-06-01	1.3700	1.5000	1.3700	1.5000	-0.662%	3	1,739	-80.000%
2026-05-29	1.5100	1.5100	1.5100	1.5100	-16.111%	10	1,738	-80.132%
2026-05-28	1.6000	1.8000	1.6000	1.8000	+9.091%	12	1,738	-83.333%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-10.326%	15	1,733	-81.818%
2026-05-26	2.0800	2.0800	1.8400	1.8400	0.000%	26	1,733	-83.696%
2026-05-22	1.7900	1.8400	1.7900	1.8400	+36.296%	3	1,707	-83.696%
2026-05-20	1.2700	1.3500	1.2700	1.3500	+12.500%	70	1,705	-77.778%
2026-05-19	1.2200	1.2500	1.1800	1.2000	-20.000%	7	1,689	-75.000%
2026-05-18	1.5900	1.5900	1.5000	1.5000	-20.213%	31	1,689	-80.000%
2026-05-15	1.9100	1.9600	1.8600	1.8800	-21.992%	7	1,689	-84.043%
2026-05-13	2.5000	2.5000	2.4100	2.4100	+0.417%	4	1,689	-87.552%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-27.273%	1	1,689	-87.500%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+8.197%	2	1,689	-90.909%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-14.085%	1	1,691	-90.164%
2026-05-07	3.4500	4.4500	3.4500	3.5500	-0.281%	10	1,691	-91.549%
2026-05-06	3.5800	3.5800	3.5600	3.5600	+14.103%	2	1,700	-91.573%
2026-05-05	3.1200	3.1200	3.1200	3.1200	0.000%	5	1,700	-90.385%
2026-05-04	3.1200	3.1200	3.1200	3.1200	+10.638%	1	1,696	-90.385%
2026-05-01	2.8200	2.8200	2.8200	2.8200	+6.818%	4	1,691	-89.362%
2026-04-28	2.6000	2.6400	2.6000	2.6400	-10.508%	18	1,691	-88.636%
2026-04-27	2.7000	2.9500	2.7000	2.9500	+4.982%	7	1,691	-89.831%
2026-04-24	2.8100	2.8100	2.8100	2.8100	-20.845%	126	1,693	-89.324%
2026-04-23	3.5500	3.5500	3.5500	3.5500	+26.786%	2	1,660	-91.549%
2026-04-22	2.8000	2.8000	2.8000	2.8000	+2.941%	1	1,658	-89.286%
2026-04-20	2.7200	2.7200	2.7200	2.7200	+15.745%	2	1,657	-88.971%
2026-04-17	2.7800	2.7800	2.3500	2.3500	-16.667%	9	1,658	-87.234%
2026-04-16	3.2000	3.2000	2.8200	2.8200	+22.609%	9	1,659	-89.362%
2026-04-14	2.3000	2.3000	2.3000	2.3000	+7.477%	1	1,662	-86.957%
2026-04-13	2.1000	2.1400	2.1000	2.1400	+13.830%	15	1,661	-85.981%
2026-04-10	2.0500	2.1500	1.8800	1.8800	-7.843%	4	1,660	-84.043%
2026-04-09	2.0400	2.0400	2.0400	2.0400	+2.513%	10	1,661	-85.294%
2026-04-08	1.9900	1.9900	1.9900	1.9900	-12.719%	1	1,671	-84.925%
2026-04-01	2.2800	2.2800	2.2800	2.2800	+4.110%	2	1,672	-86.842%
2026-03-31	2.1900	2.1900	2.1900	2.1900	+24.432%	5	1,673	-86.301%
2026-03-30	1.7600	1.7600	1.7600	1.7600	-21.076%	1	1,675	-82.955%
2026-03-26	2.3500	2.3500	2.2300	2.2300	-23.103%	5	1,676	-86.547%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+40.097%	25	1,680	-89.655%
2026-03-23	2.0300	2.1700	2.0000	2.0700	-1.429%	25	1,680	-85.507%
2026-03-20	2.1000	2.1000	2.1000	2.1000	-6.667%	4	1,688	-85.714%
2026-03-19	2.2000	2.2500	2.2000	2.2500	-25.000%	7	1,686	-86.667%
2026-03-18	2.6000	3.0000	2.6000	3.0000	-2.597%	10	1,687	-90.000%
2026-03-16	3.0100	3.0800	3.0100	3.0800	+5.119%	2	1,687	-90.260%
2026-03-13	2.9300	2.9300	2.9300	2.9300	-13.056%	2	1,688	-89.761%
2026-03-09	3.3000	3.4500	3.3000	3.3700	-23.409%	57	1,688	-91.098%
2026-03-03	4.4200	4.4200	4.4000	4.4000	-15.222%	2	1,703	-93.182%
2026-03-02	5.1000	5.2000	5.1000	5.1900	-0.575%	3	1,701	-94.220%
2026-02-25	5.2200	5.2200	5.2200	5.2200	+32.152%	2	1,698	-94.253%
2026-02-23	4.1200	4.1200	3.9500	3.9500	-21.000%	13	1,698	-92.405%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+8.932%	1	1,691	-94.000%
2026-02-18	4.4400	4.5900	4.4400	4.5900	+11.408%	5	1,692	-93.464%
2026-02-17	3.8000	4.1200	3.8000	4.1200	-9.451%	79	1,689	-92.718%
2026-02-13	4.7000	4.7000	4.5500	4.5500	-7.143%	2	1,736	-93.407%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-6.489%	3	1,736	-93.878%
2026-02-10	5.2400	5.2400	5.2400	5.2400	-7.092%	3	1,739	-94.275%
2026-02-09	5.4300	5.6400	5.4300	5.6400	+29.655%	22	1,737	-94.681%
2026-02-06	4.9000	4.9000	4.3500	4.3500	-13.000%	2	1,719	-93.103%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-21.753%	2	1,718	-94.000%
2026-02-03	6.2700	6.3900	6.2700	6.3900	+38.913%	2	1,718	-95.305%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-14.657%	6	1,719	-93.478%
2026-01-30	6.8500	6.8500	5.3900	5.3900	-23.000%	23	1,719	-94.434%
2026-01-29	6.7500	7.0000	6.2300	7.0000	-16.667%	12	1,736	-95.714%
2026-01-28	7.2800	8.4000	7.2800	8.4000	+45.833%	25	1,739	-96.429%
2026-01-27	5.7600	5.7600	5.7600	5.7600	-4.160%	1	1,733	-94.792%
2026-01-26	7.5900	7.5900	6.0100	6.0100	-15.352%	10	1,733	-95.008%
2026-01-23	6.8000	7.1000	6.8000	7.1000	+7.576%	12	1,729	-95.775%
2026-01-22	6.1500	6.6000	6.1500	6.6000	+24.528%	47	1,718	-95.455%
2026-01-21	5.3000	5.3000	4.7000	5.3000	-13.257%	9	1,703	-94.340%
2026-01-20	6.0000	6.9500	5.6000	6.1100	+21.713%	22	1,699	-95.090%
2026-01-16	5.1000	5.1000	5.0000	5.0200	-0.594%	28	1,667	-94.024%
2026-01-15	5.0500	5.0500	5.0500	5.0500	+16.092%	20	1,667	-94.059%
2026-01-14	4.0000	4.3800	4.0000	4.3500	+14.474%	82	1,667	-93.103%
2026-01-13	3.7200	3.8000	3.7100	3.8000	0.000%	29	1,641	-92.105%
2026-01-12	3.4000	3.8800	3.4000	3.8000	+7.042%	67	1,634	-92.105%
2026-01-08	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,634	-91.549%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+1.156%	1	1,634	-91.429%
2026-01-05	2.9400	3.4600	2.8900	3.4600	+25.818%	76	1,634	-91.329%
2026-01-02	2.5900	2.7500	2.5900	2.7500	+34.146%	10	1,632	-89.091%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-7.240%	5	1,630	-85.366%
2025-12-26	2.2700	2.2700	2.2100	2.2100	-9.053%	5	1,630	-86.425%
2025-12-23	2.4300	2.4300	2.4300	2.4300	-2.016%	1	1,632	-87.654%
2025-12-22	2.4800	2.4800	2.4800	2.4800	+11.712%	2	1,631	-87.903%
2025-12-16	2.2300	2.2300	2.2200	2.2200	-13.619%	2	1,631	-86.486%
2025-12-12	2.9900	2.9900	2.5700	2.5700	-19.688%	5	1,632	-88.327%
2025-12-11	2.4500	3.2000	2.4500	3.2000	+25.000%	2	1,632	-90.625%
2025-12-10	2.5600	2.5600	2.5600	2.5600	-8.897%	1	1,632	-88.281%
2025-12-09	2.9500	2.9500	2.7500	2.8100	-4.746%	4	1,632	-89.324%
2025-12-05	2.9500	2.9500	2.9500	2.9500	-10.606%	1	1,633	-89.831%
2025-12-04	2.9300	3.3000	2.9300	3.3000	+17.021%	10	1,633	-90.909%
2025-12-03	2.6500	2.8200	2.6500	2.8200	+2.920%	5	1,633	-89.362%
2025-12-02	2.7400	2.7400	2.7400	2.7400	+6.615%	1	1,637	-89.051%
2025-12-01	2.4500	2.5700	2.4500	2.5700	-1.154%	32	1,637	-88.327%
2025-11-26	2.7000	2.7000	2.6000	2.6000	+6.122%	2	1,669	-88.462%
2025-11-24	2.1000	2.4500	2.1000	2.4500	+19.512%	91	1,669	-87.755%
2025-11-21	2.0000	2.0700	1.9500	2.0500	-16.327%	20	1,669	-85.366%
2025-11-20	3.2000	3.2000	2.3500	2.4500	-27.941%	23	1,659	-87.755%
2025-11-19	3.4000	3.4000	3.4000	3.4000	+13.333%	1	1,675	-91.176%
2025-11-18	2.9500	3.0000	2.9500	3.0000	-16.667%	46	1,675	-90.000%
2025-11-13	3.6000	3.6000	3.6000	3.6000	+4.348%	10	1,642	-91.667%
2025-11-12	3.4500	3.4500	3.4500	3.4500	-15.854%	1	1,652	-91.304%
2025-11-10	4.2000	4.2000	3.8400	4.1000	+9.626%	16	1,652	-92.683%
2025-11-07	2.6500	3.7400	2.6500	3.7400	+10.000%	132	1,649	-91.979%
2025-11-06	3.8000	3.8000	3.3000	3.4000	-19.048%	52	1,593	-91.176%
2025-11-05	4.6900	4.7000	4.0300	4.2000	-10.638%	562	1,593	-92.857%
2025-11-04	4.5000	5.0000	4.5000	4.7000	-6.000%	16	2,145	-93.617%
2025-11-03	6.3000	6.3000	5.0000	5.0000	-26.471%	50	2,173	-94.000%
2025-10-31	7.6000	7.7000	6.8000	6.8000	-10.526%	19	2,173	-95.588%
2025-10-30	6.9100	7.8000	6.9100	7.6000	+10.145%	29	2,169	-96.053%
2025-10-29	6.6000	6.9000	6.6000	6.9000	+6.154%	31	2,149	-95.652%
2025-10-28	6.9400	6.9400	6.5000	6.5000	+8.333%	4	2,149	-95.385%
2025-10-27	7.2000	7.3000	5.4000	6.0000	-27.536%	22	2,152	-95.000%
2025-10-24	7.9500	8.2800	7.4000	8.2800	-4.828%	29	2,152	-96.377%
2025-10-23	9.1000	9.1000	8.5500	8.7000	+0.694%	9	2,153	-96.552%
2025-10-22	6.4500	9.4500	6.4500	8.6400	+38.907%	546	2,156	-96.528%
2025-10-21	6.3500	6.7000	6.2200	6.2200	-16.510%	12	2,128	-95.177%
2025-10-20	7.0000	7.4500	7.0000	7.4500	+14.615%	7	2,126	-95.973%
2025-10-17	6.0000	6.5000	6.0000	6.5000	-12.162%	17	2,119	-95.385%
2025-10-16	9.6000	9.9500	7.1000	7.4000	-22.917%	563	2,121	-95.946%
2025-10-15	11.2000	11.6000	8.8000	9.6000	-13.514%	112	2,431	-96.875%
2025-10-14	9.0000	11.7800	8.0000	11.1000	+28.472%	2,073	2,408	-97.297%
2025-10-13	9.0100	9.2000	7.5000	8.6400	+44.000%	972	1,070	-96.528%
2025-10-10	5.8000	6.7400	5.7000	6.0000	+16.505%	197	218	-95.000%
2025-10-09	5.5000	6.0000	4.6300	5.1500	+25.000%	44	0	-94.175%
2025-10-08	4.4000	4.4000	4.1200	4.1200	0.000%	14	0	-92.718%