Dark

UUUU20270115C40
UUUU Jan 15 2027 40.00 Call (UUUU270115C00040000)
option OPRA

EOD

Jun 29, 2026

0.3500-14.634%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4900	0.4900	0.3400	0.3500	-14.634%	10	22,377	0.000%
2026-06-26	0.3800	0.4400	0.3800	0.4100	-2.381%	39	22,380	-14.634%
2026-06-25	0.5400	0.5400	0.4200	0.4200	-19.231%	62	22,359	-16.667%
2026-06-24	0.6100	0.6100	0.5000	0.5200	-20.000%	82	22,370	-32.692%
2026-06-23	0.9500	0.9500	0.6500	0.6500	-20.732%	132	22,352	-46.154%
2026-06-22	0.9000	0.9300	0.7700	0.8200	+10.811%	419	22,345	-57.317%
2026-06-18	1.2600	1.2600	0.7400	0.7400	+13.846%	117	22,313	-52.703%
2026-06-17	0.7300	0.8000	0.6400	0.6500	-8.451%	28	22,313	-46.154%
2026-06-16	0.7700	0.9200	0.7100	0.7100	-2.740%	53	22,313	-50.704%
2026-06-15	0.8300	0.8900	0.7300	0.7300	+1.389%	27	22,309	-52.055%
2026-06-12	0.8000	0.8000	0.7100	0.7200	-2.703%	76	22,309	-51.389%
2026-06-11	0.6500	0.7700	0.6300	0.7400	+32.143%	285	22,309	-52.703%
2026-06-10	0.6700	0.6900	0.5300	0.5600	-15.152%	146	22,319	-37.500%
2026-06-09	0.7900	0.8600	0.5500	0.6600	-16.456%	298	22,246	-46.970%
2026-06-08	0.8100	0.9000	0.7800	0.7900	-12.222%	86	22,106	-55.696%
2026-06-05	1.2100	1.2100	0.7500	0.9000	-29.134%	1,685	22,133	-61.111%
2026-06-04	1.4000	1.4000	1.2300	1.2700	-15.894%	223	22,537	-72.441%
2026-06-03	1.7700	1.9500	1.2400	1.5100	-16.575%	10,171	22,742	-76.821%
2026-06-02	1.5000	1.9000	1.4000	1.8100	+33.088%	168	25,859	-80.663%
2026-06-01	1.2600	1.5000	1.1800	1.3600	-7.483%	51	25,803	-74.265%
2026-05-29	1.3000	1.4700	1.3000	1.4700	-5.161%	286	25,789	-76.190%
2026-05-28	1.3500	1.5500	1.2500	1.5500	+9.155%	41	26,011	-77.419%
2026-05-27	1.4000	1.5200	1.4000	1.4200	-7.190%	44	26,002	-75.352%
2026-05-26	1.5200	1.7000	1.5200	1.5300	+9.286%	23	26,044	-77.124%
2026-05-22	1.4000	1.7000	1.4000	1.4000	+0.719%	491	26,032	-75.000%
2026-05-21	1.3400	1.4500	1.2500	1.3900	+20.870%	536	26,013	-74.820%
2026-05-20	1.0400	1.2800	1.0300	1.1500	+11.650%	723	26,013	-69.565%
2026-05-19	1.3000	1.3000	1.0000	1.0300	-21.970%	327	25,773	-66.019%
2026-05-18	1.5700	1.5700	1.2900	1.3200	-15.385%	227	25,773	-73.485%
2026-05-15	1.6500	1.7200	1.5500	1.5600	-10.857%	300	25,773	-77.564%
2026-05-14	1.8500	1.9700	1.6000	1.7500	-15.049%	285	25,744	-80.000%
2026-05-13	2.1700	2.2700	2.0100	2.0600	-2.370%	140	25,786	-83.010%
2026-05-12	2.3500	2.5000	1.9600	2.1100	-25.965%	403	25,786	-83.412%
2026-05-11	2.5500	3.0500	2.3500	2.8500	+11.765%	5,195	25,786	-87.719%
2026-05-08	3.0000	3.0000	2.3400	2.5500	-16.393%	270	28,023	-86.275%
2026-05-07	3.2500	4.1000	3.0500	3.0500	-3.175%	401	28,005	-88.525%
2026-05-06	2.5000	3.2500	2.5000	3.1500	+46.512%	3,207	28,216	-88.889%
2026-05-05	2.7200	2.7200	2.1500	2.1500	-16.667%	42	30,001	-83.721%
2026-05-04	2.7000	2.8500	2.5700	2.5800	+0.781%	45	29,986	-86.434%
2026-05-01	2.5400	2.5600	2.3600	2.5600	+0.392%	206	29,809	-86.328%
2026-04-30	2.0800	2.5700	2.0800	2.5500	+30.102%	150	29,809	-86.275%
2026-04-29	2.2500	2.2500	1.9600	1.9600	-15.152%	2,908	29,788	-82.143%
2026-04-28	2.3000	2.3600	2.2400	2.3100	-1.702%	31	28,288	-84.848%
2026-04-27	2.5000	2.6600	2.3500	2.3500	-1.674%	103	28,290	-85.106%
2026-04-24	2.8700	2.8700	2.3200	2.3900	-13.406%	177	28,248	-85.356%
2026-04-23	3.0500	3.2500	2.7300	2.7600	-8.000%	101	28,253	-87.319%
2026-04-22	2.3100	3.0500	2.3100	3.0000	+32.743%	322	28,263	-88.333%
2026-04-21	2.3800	2.4600	2.2500	2.2600	-9.600%	21	28,305	-84.513%
2026-04-20	2.2500	2.5000	2.2500	2.5000	+14.679%	258	28,305	-86.000%
2026-04-17	2.6000	2.6000	2.1600	2.1800	-11.741%	124	28,170	-83.945%
2026-04-16	2.5500	2.6000	2.4000	2.4700	+7.391%	48	28,149	-85.830%
2026-04-15	1.9500	2.5400	1.9500	2.3000	+25.683%	230	28,160	-84.783%
2026-04-14	2.0200	2.2400	1.8300	1.8300	-2.660%	168	28,100	-80.874%
2026-04-13	1.5200	1.8800	1.5200	1.8800	+17.500%	105	28,129	-81.383%
2026-04-10	1.8400	1.8900	1.6000	1.6000	-5.325%	143	28,144	-78.125%
2026-04-09	1.7000	1.8000	1.5600	1.6900	0.000%	320	28,147	-79.290%
2026-04-08	1.9300	1.9300	1.6200	1.6900	+14.189%	71	28,150	-79.290%
2026-04-07	1.6800	1.6800	1.4800	1.4800	-10.303%	72	28,113	-76.351%
2026-04-06	1.7500	1.7800	1.6500	1.6500	-5.714%	9	28,078	-78.788%
2026-04-02	1.7200	1.8500	1.7100	1.7500	-6.417%	32	28,074	-80.000%
2026-04-01	2.1800	2.3900	1.8700	1.8700	-6.965%	52	28,074	-81.283%
2026-03-31	1.7200	2.1100	1.7200	2.0100	+31.373%	65	28,074	-82.587%
2026-03-30	1.9500	1.9500	1.5000	1.5300	-19.474%	71	28,060	-77.124%
2026-03-27	1.9000	2.0400	1.9000	1.9000	-2.062%	34	28,043	-81.579%
2026-03-26	2.3200	2.3200	1.8700	1.9400	-12.217%	75	28,022	-81.959%
2026-03-25	2.3800	2.7700	2.2000	2.2100	+5.238%	252	28,005	-84.163%
2026-03-24	1.9000	2.1500	1.9000	2.1000	+7.692%	35	28,012	-83.333%
2026-03-23	1.8000	2.0000	1.7100	1.9500	+10.169%	115	28,004	-82.051%
2026-03-20	1.9900	2.0100	1.6800	1.7700	-14.904%	79	28,024	-80.226%
2026-03-19	2.1500	2.1500	1.9000	2.0800	-12.236%	153	28,009	-83.173%
2026-03-18	2.5000	2.6000	2.3200	2.3700	-12.222%	21	27,979	-85.232%
2026-03-17	2.6700	2.8000	2.4800	2.7000	-1.818%	26	27,981	-87.037%
2026-03-16	2.6000	2.8500	2.5000	2.7500	+7.422%	67	27,998	-87.273%
2026-03-13	3.1000	3.1200	2.5600	2.5600	-15.789%	125	27,952	-86.328%
2026-03-12	3.1000	3.1700	2.8300	3.0400	+1.333%	153	27,881	-88.487%
2026-03-11	3.3200	3.4000	3.0000	3.0000	-10.448%	59	27,851	-88.333%
2026-03-10	3.6000	3.6500	3.3500	3.3500	+2.446%	64	27,853	-89.552%
2026-03-09	2.8200	3.2700	2.7500	3.2700	+10.101%	147	27,856	-89.297%
2026-03-06	3.2000	3.4800	2.8400	2.9700	-14.655%	1,264	28,425	-88.215%
2026-03-05	3.9500	3.9500	3.2000	3.4800	-14.286%	266	28,488	-89.943%
2026-03-04	3.9600	4.4300	3.7700	4.0600	+5.455%	175	28,520	-91.379%
2026-03-03	4.3500	4.3500	3.5700	3.8500	-19.456%	651	28,629	-90.909%
2026-03-02	3.9900	4.8500	3.9000	4.7800	+24.804%	143	28,627	-92.678%
2026-02-27	4.3000	4.3000	3.8200	3.8300	-16.739%	113	28,611	-90.862%
2026-02-26	4.3500	4.6000	3.9500	4.6000	+4.545%	71	28,618	-92.391%
2026-02-25	4.6500	5.0000	4.0000	4.4000	-4.968%	338	28,540	-92.045%
2026-02-24	3.9500	4.9000	3.8900	4.6300	+21.842%	276	28,540	-92.441%
2026-02-23	3.8400	3.9600	3.3500	3.8000	-6.173%	1,479	28,498	-90.789%
2026-02-20	4.4000	4.5500	3.6000	4.0500	-6.897%	78	28,697	-91.358%
2026-02-19	3.9300	4.5700	3.9300	4.3500	+5.583%	210	28,709	-91.954%
2026-02-18	4.0000	4.3000	4.0000	4.1200	+8.421%	206	28,724	-91.505%
2026-02-17	3.9000	3.9900	3.4000	3.8000	-8.654%	192	28,604	-90.789%
2026-02-13	4.2500	4.4500	4.0000	4.1600	-4.805%	287	28,553	-91.587%
2026-02-12	4.9500	5.1000	4.3300	4.3700	-9.897%	37	28,553	-91.991%
2026-02-11	5.5000	5.5000	4.5000	4.8500	+5.895%	385	28,552	-92.784%
2026-02-10	5.0000	5.0000	4.4200	4.5800	-11.923%	110	28,483	-92.358%
2026-02-09	4.3900	5.2500	4.3900	5.2000	+19.266%	174	28,494	-93.269%
2026-02-06	4.1000	4.4000	3.8000	4.3600	+10.380%	135	28,567	-91.972%
2026-02-05	4.2000	4.3600	3.6000	3.9500	-14.502%	1,499	28,537	-91.139%
2026-02-04	5.8000	5.8000	4.0000	4.6200	-26.080%	451	28,602	-92.424%
2026-02-03	5.0500	6.2500	4.8000	6.2500	+47.059%	479	28,377	-94.400%
2026-02-02	5.3000	5.3000	4.0000	4.2500	-12.371%	535	28,273	-91.765%
2026-01-30	6.0000	6.4200	4.5400	4.8500	-23.622%	492	28,042	-92.784%
2026-01-29	6.9000	6.9500	5.3500	6.3500	-19.314%	867	28,060	-94.488%
2026-01-28	6.3200	8.0000	6.1400	7.8700	+30.083%	779	27,755	-95.553%
2026-01-27	5.2500	6.0900	5.2500	6.0500	+11.009%	616	27,530	-94.215%
2026-01-26	7.0500	7.3000	4.9000	5.4500	-15.504%	1,032	27,108	-93.578%
2026-01-23	6.0000	6.7000	5.3500	6.4500	+7.500%	2,296	26,661	-94.574%
2026-01-22	4.8100	6.2500	4.8100	6.0000	+25.523%	450	25,131	-94.167%
2026-01-21	5.0000	5.2000	4.1500	4.7800	-14.337%	2,403	25,082	-92.678%
2026-01-20	4.4500	5.9000	4.4400	5.5800	+20.000%	883	24,689	-93.728%
2026-01-16	4.2500	4.7600	4.2000	4.6500	+4.494%	728	24,013	-92.473%
2026-01-15	4.1500	4.9000	4.0700	4.4500	+9.877%	554	24,013	-92.135%
2026-01-14	3.3200	4.2500	3.3200	4.0500	+15.385%	476	23,712	-91.358%
2026-01-13	3.4000	3.6800	3.4000	3.5100	+6.364%	360	23,395	-90.028%
2026-01-12	2.9800	3.6000	2.9800	3.3000	+11.486%	133	23,254	-89.394%
2026-01-09	3.4000	3.7000	2.9500	2.9600	-7.500%	248	23,192	-88.176%
2026-01-08	3.5700	3.6000	3.2000	3.2000	-3.030%	638	23,141	-89.063%
2026-01-07	3.1700	3.3000	2.9500	3.3000	+6.452%	121	22,984	-89.394%
2026-01-06	3.2800	3.2800	2.7000	3.1000	0.000%	273	22,930	-88.710%
2026-01-05	2.6700	3.1000	2.5900	3.1000	+23.016%	331	23,043	-88.710%
2026-01-02	1.7100	2.5900	1.7100	2.5200	+40.782%	560	23,043	-86.111%
2025-12-31	1.6000	1.9500	1.6000	1.7900	+2.286%	40	22,865	-80.447%
2025-12-30	1.8000	1.9000	1.7500	1.7500	-12.500%	485	22,865	-80.000%
2025-12-29	1.9800	2.2800	1.9800	2.0000	0.000%	33	22,735	-82.500%
2025-12-26	1.8000	2.0800	1.8000	2.0000	-2.439%	76	22,732	-82.500%
2025-12-24	2.3000	2.3000	2.0500	2.0500	-4.651%	54	22,643	-82.927%
2025-12-23	2.1600	2.1600	2.1000	2.1500	-3.153%	33	22,643	-83.721%
2025-12-22	2.3400	2.3400	2.1200	2.2200	-4.721%	1,317	22,670	-84.234%
2025-12-19	2.2500	2.4100	2.2500	2.3300	+22.632%	6	21,696	-84.979%
2025-12-18	2.0000	2.0000	1.8500	1.9000	+1.604%	23	21,693	-81.579%
2025-12-17	1.9200	1.9200	1.8700	1.8700	-15.000%	36	21,691	-81.283%
2025-12-16	1.9000	2.3500	1.9000	2.2000	+2.326%	16	21,691	-84.091%
2025-12-15	2.2500	2.3500	2.0500	2.1500	-6.522%	23	21,689	-83.721%
2025-12-12	2.5500	2.5500	2.3000	2.3000	-16.364%	41	21,690	-84.783%
2025-12-11	2.6700	2.7500	2.6700	2.7500	+10.000%	5	21,661	-87.273%
2025-12-10	2.4500	2.5000	2.2500	2.5000	0.000%	15	21,657	-86.000%
2025-12-09	2.3200	2.5000	2.3200	2.5000	-5.660%	8	21,664	-86.000%
2025-12-08	2.7000	2.7100	2.5000	2.6500	-3.285%	19	21,665	-86.792%
2025-12-05	3.2000	3.2000	2.6500	2.7400	-11.613%	21	21,676	-87.226%
2025-12-04	2.4500	3.2000	2.4500	3.1000	+23.506%	22	21,675	-88.710%
2025-12-03	2.5000	2.7000	2.4000	2.5100	-1.569%	45	21,669	-86.056%
2025-12-02	2.3200	2.5800	2.3000	2.5500	+14.865%	86	21,663	-86.275%
2025-12-01	2.4500	2.6500	2.2200	2.2200	-13.619%	8	21,681	-84.234%
2025-11-28	2.4100	2.6200	2.4100	2.5700	+2.800%	58	21,681	-86.381%
2025-11-26	2.5200	2.5600	2.5000	2.5000	+4.603%	179	21,662	-86.000%
2025-11-25	2.3500	2.4500	2.1800	2.3900	-1.240%	27	21,662	-85.356%
2025-11-24	1.9700	2.4200	1.9700	2.4200	+30.811%	47	21,656	-85.537%
2025-11-21	1.9800	2.0000	1.6000	1.8500	-15.909%	41	21,671	-81.081%
2025-11-20	3.2000	3.2300	2.2000	2.2000	-22.807%	242	21,666	-84.091%
2025-11-19	3.2000	3.2000	2.8500	2.8500	0.000%	24	21,726	-87.719%
2025-11-18	2.8700	3.0000	2.7000	2.8500	+1.786%	40	21,729	-87.719%
2025-11-17	3.0000	3.4000	2.7900	2.8000	-9.677%	70	21,716	-87.500%
2025-11-14	2.9200	3.3000	2.9200	3.1000	+2.649%	72	21,674	-88.710%
2025-11-13	3.5000	3.5000	2.8000	3.0200	-2.581%	77	21,681	-88.411%
2025-11-12	3.2000	3.3000	3.0000	3.1000	0.000%	48	21,650	-88.710%
2025-11-11	3.4500	3.4500	3.1000	3.1000	-16.216%	83	21,612	-88.710%
2025-11-10	3.9000	3.9000	3.6000	3.7000	+5.714%	250	21,577	-90.541%
2025-11-07	3.1000	3.6000	3.0700	3.5000	+7.692%	206	21,623	-90.000%
2025-11-06	3.8000	3.8000	3.1000	3.2500	-18.750%	595	21,551	-89.231%
2025-11-05	4.5000	4.6000	3.6000	4.0000	-9.297%	985	21,372	-91.250%
2025-11-04	4.0000	4.8500	3.8600	4.4100	-7.741%	1,844	20,543	-92.063%
2025-11-03	6.2000	6.2000	4.7000	4.7800	-25.891%	1,186	18,142	-92.678%
2025-10-31	7.5000	7.5000	6.2500	6.4500	-9.155%	777	18,142	-94.574%
2025-10-30	6.5000	7.6000	6.0000	7.1000	+10.938%	570	18,034	-95.070%
2025-10-29	6.1500	6.8000	5.4000	6.4000	+3.226%	304	18,011	-94.531%
2025-10-28	6.4000	6.7900	5.3300	6.2000	+5.802%	934	17,883	-94.355%
2025-10-27	7.3000	7.9000	4.1100	5.8600	-25.350%	23,907	12,903	-94.027%
2025-10-24	8.5000	8.9000	7.0000	7.8500	+1.948%	20,267	12,903	-95.541%
2025-10-23	8.6000	9.3000	6.9000	7.7000	-8.333%	2,442	9,056	-95.455%
2025-10-22	4.7200	8.5000	4.7000	8.4000	+47.368%	6,420	6,735	-95.833%
2025-10-21	6.0000	6.3800	5.7000	5.7000	-16.176%	185	568	-93.860%
2025-10-20	7.0000	7.4000	6.4000	6.8000	+7.937%	89	432	-94.853%
2025-10-17	5.3000	6.5200	5.3000	6.3000	-6.805%	253	457	-94.444%
2025-10-16	10.7000	10.7000	6.7000	6.7600	-28.842%	156	211	-94.822%
2025-10-15	10.3400	11.0000	8.4000	9.5000	0.000%	179	0	-96.316%