Dark

UUUU20280121C1
UUUU Jan 21 2028 1.00 Call (UUUU280121C00001000)
option OPRA

EOD

Sep 28, 2026

10.18-6.002%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.4500	10.4500	10.1800	10.1800	-6.002%	3	1,069	0.000%
2026-09-23	10.7300	10.8300	10.7300	10.8300	-2.432%	2	1,071	-6.002%
2026-09-21	11.1000	11.1000	11.1000	11.1000	-1.333%	1	1,072	-8.288%
2026-09-17	11.2500	11.2500	11.2500	11.2500	-8.907%	3	1,073	-9.511%
2026-09-11	12.4000	12.4000	12.3500	12.3500	-4.264%	6	1,070	-17.571%
2026-09-10	13.1000	13.1000	12.8600	12.9000	-5.839%	3	1,072	-21.085%
2026-09-08	13.7000	13.7000	13.7000	13.7000	+0.735%	1	1,073	-25.693%
2026-09-04	13.8400	13.8400	13.4300	13.6000	+0.369%	6	1,078	-25.147%
2026-09-02	13.5500	13.5500	13.5500	13.5500	-3.214%	1	1,078	-24.871%
2026-08-20	14.0000	14.0000	14.0000	14.0000	0.000%	1	1,078	-27.286%
2026-08-19	14.0000	14.0000	14.0000	14.0000	+9.375%	1	1,078	-27.286%
2026-08-04	11.8000	12.8000	11.8000	12.8000	+21.789%	10	1,078	-20.469%
2026-07-30	10.3200	10.5100	10.3200	10.5100	-0.662%	9	1,078	-3.140%
2026-07-17	10.4600	10.5800	10.4600	10.5800	-0.657%	2	1,087	-3.781%
2026-07-16	10.9500	11.1500	10.6500	10.6500	-8.190%	12	1,086	-4.413%
2026-07-15	11.6000	11.6000	11.6000	11.6000	-8.948%	5	1,085	-12.241%
2026-07-10	12.8000	12.8000	12.7400	12.7400	-2.000%	2	1,085	-20.094%
2026-07-02	13.5000	13.5000	13.0000	13.0000	-4.901%	6	1,087	-21.692%
2026-06-29	13.6800	13.6800	13.6400	13.6700	+1.787%	15	1,087	-25.530%
2026-06-26	13.4300	13.4300	13.4300	13.4300	-7.379%	1	1,072	-24.200%
2026-06-24	14.5000	14.5000	14.5000	14.5000	-8.748%	1	1,072	-29.793%
2026-06-18	15.8900	15.8900	15.8900	15.8900	+6.573%	1	1,004	-35.935%
2026-06-17	14.9100	14.9100	14.9100	14.9100	-1.779%	1	1,004	-31.724%
2026-06-15	15.1400	15.1800	15.1200	15.1800	+7.052%	37	1,004	-32.938%
2026-06-12	14.1500	14.1800	14.1200	14.1800	-0.141%	30	1,004	-28.209%
2026-06-11	14.1200	14.4300	14.0500	14.2000	+9.907%	100	1,004	-28.310%
2026-06-10	13.3100	13.4400	12.8400	12.9200	-4.790%	205	906	-21.207%
2026-06-09	14.0900	14.1600	13.0000	13.5700	-7.435%	233	701	-24.982%
2026-06-08	14.6600	14.6600	14.6600	14.6600	+2.877%	2	468	-30.559%
2026-06-05	15.7700	15.7700	14.1000	14.2500	-15.581%	178	466	-28.561%
2026-06-04	16.8500	16.8800	16.4300	16.8800	-2.428%	49	297	-39.692%
2026-06-03	17.3000	17.3000	17.3000	17.3000	-2.039%	1	250	-41.156%
2026-06-02	17.6200	17.6600	17.6200	17.6600	+5.875%	4	249	-42.356%
2026-06-01	16.6800	16.6800	16.6800	16.6800	-3.640%	1	245	-38.969%
2026-05-28	17.5000	17.5000	17.3100	17.3100	-2.698%	2	244	-41.190%
2026-05-22	17.6800	17.8100	17.6700	17.7900	+2.951%	28	244	-42.777%
2026-05-21	16.5200	17.3000	16.5200	17.2800	+9.367%	47	216	-41.088%
2026-05-20	15.6600	15.8000	15.6300	15.8000	+0.317%	21	216	-35.570%
2026-05-19	16.1800	16.2100	15.7300	15.7500	-6.860%	20	150	-35.365%
2026-05-18	16.9300	16.9400	16.9100	16.9100	-5.053%	4	150	-39.799%
2026-05-15	17.9500	17.9700	17.7900	17.8100	-3.207%	11	150	-42.841%
2026-05-14	18.4000	18.4000	18.4000	18.4000	-6.314%	10	119	-44.674%
2026-05-13	19.6200	19.6400	19.6100	19.6400	-0.456%	5	56	-48.167%
2026-05-12	19.9100	19.9300	19.3900	19.7300	-14.217%	75	56	-48.403%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+12.360%	1	56	-55.739%
2026-05-05	20.4800	20.4800	20.4700	20.4700	-2.151%	3	57	-50.269%
2026-05-04	20.9000	20.9200	20.9000	20.9200	+1.553%	2	57	-51.338%
2026-05-01	20.6000	20.6000	20.6000	20.6000	+7.797%	1	57	-50.583%
2026-04-29	19.0500	19.3200	19.0300	19.1100	-10.071%	11	57	-46.729%
2026-04-22	21.2500	21.2500	21.2500	21.2500	+8.585%	1	55	-52.094%
2026-04-16	19.5700	19.5700	19.5700	19.5700	+13.449%	1	56	-47.982%
2026-04-09	17.3600	17.3600	17.2500	17.2500	-0.748%	4	57	-40.986%
2026-04-08	17.7200	17.7200	17.3800	17.3800	+4.510%	2	57	-41.427%
2026-04-06	16.6300	16.6300	16.6300	16.6300	-0.180%	1	56	-38.785%
2026-04-02	16.6300	16.6600	16.6300	16.6600	+1.585%	4	54	-38.896%
2026-03-23	16.4000	16.4000	16.4000	16.4000	+1.235%	26	54	-37.927%
2026-03-20	16.8000	16.8000	16.2000	16.2000	-27.354%	26	80	-37.160%
2026-03-02	20.4200	22.3000	20.4200	22.3000	+0.905%	2	64	-54.350%
2026-02-25	22.5300	22.5300	22.1000	22.1000	+10.500%	2	64	-53.937%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-12.854%	2	64	-49.100%
2026-02-10	21.6000	22.9500	21.6000	22.9500	+3.425%	2	64	-55.643%
2026-02-09	22.1900	22.2900	22.0900	22.1900	+12.640%	72	63	-54.123%
2026-02-06	19.7000	19.7000	19.7000	19.7000	+3.684%	1	46	-48.325%
2026-02-05	19.5500	19.5500	19.0000	19.0000	-2.564%	4	45	-46.421%
2026-02-04	19.7200	19.7200	19.5000	19.5000	-6.295%	2	42	-47.795%
2026-02-02	21.9800	21.9800	20.8100	20.8100	-5.409%	3	44	-51.081%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-18.216%	1	42	-53.727%
2026-01-28	24.7800	26.9000	24.7800	26.9000	+34.500%	9	43	-62.156%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-19.840%	1	42	-49.100%
2026-01-26	25.6200	25.8000	24.9500	24.9500	+3.958%	14	43	-59.198%
2026-01-23	24.0000	24.0000	24.0000	24.0000	+8.597%	6	31	-57.583%
2026-01-16	21.0000	22.1000	21.0000	22.1000	+18.881%	3	29	-53.937%
2026-01-13	18.5200	18.5900	18.5200	18.5900	+38.731%	4	29	-45.239%
2025-12-18	13.4000	13.4000	13.4000	13.4000	-2.332%	1	25	-24.030%
2025-12-10	13.8000	13.8000	13.7200	13.7200	-2.279%	3	24	-25.802%
2025-12-03	14.0400	14.0400	14.0400	14.0400	+13.226%	1	21	-27.493%
2025-11-24	12.2600	12.4000	12.2600	12.4000	+4.907%	2	21	-17.903%
2025-11-21	11.8200	11.8200	11.8200	11.8200	-12.703%	1	20	-13.875%
2025-11-20	13.5400	13.5400	13.5400	13.5400	-8.328%	1	20	-24.815%
2025-11-13	14.7700	14.7700	14.7700	14.7700	-11.024%	10	19	-31.077%
2025-11-04	16.6000	16.6000	16.6000	16.6000	-13.900%	3	29	-38.675%
2025-10-28	19.2800	19.2800	19.2800	19.2800	+1.474%	5	26	-47.199%
2025-10-27	18.8800	19.0000	18.8800	19.0000	-5.473%	3	24	-46.421%
2025-10-24	23.0000	23.0000	20.1000	20.1000	-4.286%	2	24	-49.353%
2025-10-23	22.0500	22.0500	21.0000	21.0000	+4.167%	2	23	-51.524%
2025-10-22	19.6200	20.1600	19.6200	20.1600	+0.850%	4	21	-49.504%
2025-10-17	19.9900	19.9900	19.9900	19.9900	-17.054%	2	21	-49.075%
2025-10-16	24.1000	24.1000	24.1000	24.1000	+11.009%	3	19	-57.759%
2025-10-15	27.0000	27.0000	21.7100	21.7100	-5.609%	6	18	-53.109%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+24.324%	2	12	-55.739%
2025-10-10	18.5000	18.5000	18.5000	18.5000	-5.128%	1	10	-44.973%
2025-10-09	19.0000	19.5000	19.0000	19.5000	+14.706%	4	11	-47.795%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+3.030%	1	10	-40.118%
2025-10-06	16.5000	16.5000	16.5000	16.5000	+6.452%	3	9	-38.303%
2025-10-03	15.8000	15.8000	15.5000	15.5000	-16.216%	3	6	-34.323%
2025-09-24	16.0000	18.5000	16.0000	18.5000	+30.282%	3	3	-44.973%
2025-09-19	14.2000	14.2000	14.2000	14.2000	0.000%	3	3	-28.310%