Dark

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

EOD

Jun 29, 2026

13.67+1.787%(+0.24)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.6800	13.6800	13.6400	13.6700	+1.787%	15	1,087	0.000%
2026-06-26	13.4300	13.4300	13.4300	13.4300	-7.379%	1	1,072	+1.787%
2026-06-24	14.5000	14.5000	14.5000	14.5000	-8.748%	1	1,072	-5.724%
2026-06-18	15.8900	15.8900	15.8900	15.8900	+6.573%	1	1,004	-13.971%
2026-06-17	14.9100	14.9100	14.9100	14.9100	-1.779%	1	1,004	-8.317%
2026-06-15	15.1400	15.1800	15.1200	15.1800	+7.052%	37	1,004	-9.947%
2026-06-12	14.1500	14.1800	14.1200	14.1800	-0.141%	30	1,004	-3.597%
2026-06-11	14.1200	14.4300	14.0500	14.2000	+9.907%	100	1,004	-3.732%
2026-06-10	13.3100	13.4400	12.8400	12.9200	-4.790%	205	906	+5.805%
2026-06-09	14.0900	14.1600	13.0000	13.5700	-7.435%	233	701	+0.737%
2026-06-08	14.6600	14.6600	14.6600	14.6600	+2.877%	2	468	-6.753%
2026-06-05	15.7700	15.7700	14.1000	14.2500	-15.581%	178	466	-4.070%
2026-06-04	16.8500	16.8800	16.4300	16.8800	-2.428%	49	297	-19.017%
2026-06-03	17.3000	17.3000	17.3000	17.3000	-2.039%	1	250	-20.983%
2026-06-02	17.6200	17.6600	17.6200	17.6600	+5.875%	4	249	-22.593%
2026-06-01	16.6800	16.6800	16.6800	16.6800	-3.640%	1	245	-18.046%
2026-05-28	17.5000	17.5000	17.3100	17.3100	-2.698%	2	244	-21.028%
2026-05-22	17.6800	17.8100	17.6700	17.7900	+2.951%	28	244	-23.159%
2026-05-21	16.5200	17.3000	16.5200	17.2800	+9.367%	47	216	-20.891%
2026-05-20	15.6600	15.8000	15.6300	15.8000	+0.317%	21	216	-13.481%
2026-05-19	16.1800	16.2100	15.7300	15.7500	-6.860%	20	150	-13.206%
2026-05-18	16.9300	16.9400	16.9100	16.9100	-5.053%	4	150	-19.160%
2026-05-15	17.9500	17.9700	17.7900	17.8100	-3.207%	11	150	-23.245%
2026-05-14	18.4000	18.4000	18.4000	18.4000	-6.314%	10	119	-25.707%
2026-05-13	19.6200	19.6400	19.6100	19.6400	-0.456%	5	56	-30.397%
2026-05-12	19.9100	19.9300	19.3900	19.7300	-14.217%	75	56	-30.715%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+12.360%	1	56	-40.565%
2026-05-05	20.4800	20.4800	20.4700	20.4700	-2.151%	3	57	-33.219%
2026-05-04	20.9000	20.9200	20.9000	20.9200	+1.553%	2	57	-34.656%
2026-05-01	20.6000	20.6000	20.6000	20.6000	+7.797%	1	57	-33.641%
2026-04-29	19.0500	19.3200	19.0300	19.1100	-10.071%	11	57	-28.467%
2026-04-22	21.2500	21.2500	21.2500	21.2500	+8.585%	1	55	-35.671%
2026-04-16	19.5700	19.5700	19.5700	19.5700	+13.449%	1	56	-30.148%
2026-04-09	17.3600	17.3600	17.2500	17.2500	-0.748%	4	57	-20.754%
2026-04-08	17.7200	17.7200	17.3800	17.3800	+4.510%	2	57	-21.346%
2026-04-06	16.6300	16.6300	16.6300	16.6300	-0.180%	1	56	-17.799%
2026-04-02	16.6300	16.6600	16.6300	16.6600	+1.585%	4	54	-17.947%
2026-03-23	16.4000	16.4000	16.4000	16.4000	+1.235%	26	54	-16.646%
2026-03-20	16.8000	16.8000	16.2000	16.2000	-27.354%	26	80	-15.617%
2026-03-02	20.4200	22.3000	20.4200	22.3000	+0.905%	2	64	-38.700%
2026-02-25	22.5300	22.5300	22.1000	22.1000	+10.500%	2	64	-38.145%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-12.854%	2	64	-31.650%
2026-02-10	21.6000	22.9500	21.6000	22.9500	+3.425%	2	64	-40.436%
2026-02-09	22.1900	22.2900	22.0900	22.1900	+12.640%	72	63	-38.396%
2026-02-06	19.7000	19.7000	19.7000	19.7000	+3.684%	1	46	-30.609%
2026-02-05	19.5500	19.5500	19.0000	19.0000	-2.564%	4	45	-28.053%
2026-02-04	19.7200	19.7200	19.5000	19.5000	-6.295%	2	42	-29.897%
2026-02-02	21.9800	21.9800	20.8100	20.8100	-5.409%	3	44	-34.310%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-18.216%	1	42	-37.864%
2026-01-28	24.7800	26.9000	24.7800	26.9000	+34.500%	9	43	-49.182%
2026-01-27	20.0000	20.0000	20.0000	20.0000	-19.840%	1	42	-31.650%
2026-01-26	25.6200	25.8000	24.9500	24.9500	+3.958%	14	43	-45.210%
2026-01-23	24.0000	24.0000	24.0000	24.0000	+8.597%	6	31	-43.042%
2026-01-16	21.0000	22.1000	21.0000	22.1000	+18.881%	3	29	-38.145%
2026-01-13	18.5200	18.5900	18.5200	18.5900	+38.731%	4	29	-26.466%
2025-12-18	13.4000	13.4000	13.4000	13.4000	-2.332%	1	25	+2.015%
2025-12-10	13.8000	13.8000	13.7200	13.7200	-2.279%	3	24	-0.364%
2025-12-03	14.0400	14.0400	14.0400	14.0400	+13.226%	1	21	-2.635%
2025-11-24	12.2600	12.4000	12.2600	12.4000	+4.907%	2	21	+10.242%
2025-11-21	11.8200	11.8200	11.8200	11.8200	-12.703%	1	20	+15.651%
2025-11-20	13.5400	13.5400	13.5400	13.5400	-8.328%	1	20	+0.960%
2025-11-13	14.7700	14.7700	14.7700	14.7700	-11.024%	10	19	-7.448%
2025-11-04	16.6000	16.6000	16.6000	16.6000	-13.900%	3	29	-17.651%
2025-10-28	19.2800	19.2800	19.2800	19.2800	+1.474%	5	26	-29.098%
2025-10-27	18.8800	19.0000	18.8800	19.0000	-5.473%	3	24	-28.053%
2025-10-24	23.0000	23.0000	20.1000	20.1000	-4.286%	2	24	-31.990%
2025-10-23	22.0500	22.0500	21.0000	21.0000	+4.167%	2	23	-34.905%
2025-10-22	19.6200	20.1600	19.6200	20.1600	+0.850%	4	21	-32.192%
2025-10-17	19.9900	19.9900	19.9900	19.9900	-17.054%	2	21	-31.616%
2025-10-16	24.1000	24.1000	24.1000	24.1000	+11.009%	3	19	-43.278%
2025-10-15	27.0000	27.0000	21.7100	21.7100	-5.609%	6	18	-37.034%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+24.324%	2	12	-40.565%
2025-10-10	18.5000	18.5000	18.5000	18.5000	-5.128%	1	10	-26.108%
2025-10-09	19.0000	19.5000	19.0000	19.5000	+14.706%	4	11	-29.897%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+3.030%	1	10	-19.588%
2025-10-06	16.5000	16.5000	16.5000	16.5000	+6.452%	3	9	-17.152%
2025-10-03	15.8000	15.8000	15.5000	15.5000	-16.216%	3	6	-11.806%
2025-09-24	16.0000	18.5000	16.0000	18.5000	+30.282%	3	3	-26.108%
2025-09-19	14.2000	14.2000	14.2000	14.2000	0.000%	3	3	-3.732%