Dark

UUUU20280121C10
UUUU Jan 21 2028 10.00 Call (UUUU280121C00010000)
option OPRA

EOD

Jun 29, 2026

7.95+2.581%(+0.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.7400	7.9500	7.7400	7.9500	+2.581%	17	1,106	0.000%
2026-06-26	7.6000	7.9000	7.6000	7.7500	-4.321%	6	1,106	+2.581%
2026-06-25	8.1000	8.3000	8.1000	8.1000	-4.706%	9	1,102	-1.852%
2026-06-24	8.2000	8.5000	8.2000	8.5000	-3.955%	13	1,093	-6.471%
2026-06-23	9.4000	9.4000	8.8500	8.8500	-7.524%	5	1,084	-10.169%
2026-06-22	9.3000	9.5700	9.3000	9.5700	-1.340%	112	1,079	-16.928%
2026-06-18	9.9500	10.0900	9.7000	9.7000	+10.857%	16	1,154	-18.041%
2026-06-17	8.7500	8.7500	8.7500	8.7500	-5.914%	1	1,154	-9.143%
2026-06-16	9.5000	9.7000	9.3000	9.3000	-0.535%	9	1,154	-14.516%
2026-06-15	9.6000	9.6000	9.3500	9.3500	+7.348%	7	1,162	-14.973%
2026-06-12	8.3500	8.7500	8.3500	8.7100	+8.468%	17	1,162	-8.726%
2026-06-11	8.1900	8.1900	7.8700	8.0300	+7.067%	29	1,162	-0.996%
2026-06-10	8.0900	8.0900	7.5000	7.5000	-5.660%	27	1,149	+6.000%
2026-06-09	9.2500	9.2500	7.5000	7.9500	-11.667%	36	1,138	0.000%
2026-06-08	8.8000	9.0100	8.8000	9.0000	+3.093%	8	1,112	-11.667%
2026-06-05	10.0000	10.0000	8.7300	8.7300	-18.563%	9	1,120	-8.935%
2026-06-04	10.8000	10.8000	10.7000	10.7200	-12.846%	9	1,112	-25.840%
2026-06-02	12.7000	12.7500	12.3000	12.3000	+11.312%	106	1,103	-35.366%
2026-05-29	11.0000	11.3000	11.0000	11.0500	-1.690%	6	997	-28.054%
2026-05-28	11.2400	11.2400	11.2400	11.2400	-2.261%	1	995	-29.270%
2026-05-27	11.0000	11.5000	11.0000	11.5000	+1.770%	9	995	-30.870%
2026-05-26	11.6600	11.6600	11.3000	11.3000	-1.051%	2	1,004	-29.646%
2026-05-22	11.4100	11.4200	11.4100	11.4200	+1.062%	3	1,003	-30.385%
2026-05-21	10.6500	11.3000	10.3500	11.3000	+9.073%	19	1,004	-29.646%
2026-05-20	9.7000	10.3600	9.6000	10.3600	+7.358%	22	1,004	-23.263%
2026-05-19	10.3700	10.3700	9.5900	9.6500	-10.149%	9	995	-17.617%
2026-05-18	11.0300	11.0300	10.2000	10.7400	-8.596%	7	995	-25.978%
2026-05-15	11.4200	11.8100	11.4200	11.7500	-6.300%	6	995	-32.340%
2026-05-14	12.4000	12.5400	12.4000	12.5400	-5.714%	7	983	-36.603%
2026-05-13	13.1200	13.3500	13.1200	13.3000	-3.623%	11	982	-40.226%
2026-05-12	13.0000	14.2500	13.0000	13.8000	-8.670%	8	982	-42.391%
2026-05-11	15.1100	15.1100	15.1100	15.1100	+2.441%	1	982	-47.386%
2026-05-08	14.5000	14.7500	14.0600	14.7500	-11.677%	22	980	-46.102%
2026-05-07	16.7000	16.7000	16.7000	16.7000	+5.496%	1	958	-52.395%
2026-05-06	14.3000	15.8300	14.3000	15.8300	+13.477%	11	957	-49.779%
2026-05-01	13.9500	13.9500	13.9500	13.9500	+1.234%	5	953	-43.011%
2026-04-30	14.1500	14.1500	13.4500	13.7800	+6.822%	15	953	-42.308%
2026-04-29	12.9000	12.9000	12.9000	12.9000	-5.495%	6	956	-38.372%
2026-04-28	13.5000	13.6900	13.5000	13.6500	-1.728%	11	960	-41.758%
2026-04-27	13.8700	13.8900	13.8000	13.8900	+2.889%	18	961	-42.765%
2026-04-24	14.5300	14.5600	13.4000	13.5000	-8.412%	34	953	-41.111%
2026-04-23	14.7400	14.8500	14.7400	14.7400	+3.949%	27	967	-46.065%
2026-04-22	14.0500	14.1800	14.0500	14.1800	+3.127%	2	955	-43.935%
2026-04-21	13.5800	13.7500	13.5800	13.7500	-0.722%	7	960	-42.182%
2026-04-20	14.0000	14.0000	13.5500	13.8500	-1.213%	13	960	-42.599%
2026-04-16	14.0200	14.0200	14.0200	14.0200	+0.143%	1	971	-43.295%
2026-04-15	13.7000	14.2500	13.7000	14.0000	+19.149%	13	971	-43.214%
2026-04-10	11.7500	11.7500	11.7500	11.7500	+8.796%	7	958	-32.340%
2026-04-06	10.9000	10.9000	10.8000	10.8000	-10.965%	6	955	-26.389%
2026-04-01	11.6000	12.1300	11.6000	12.1300	+5.113%	9	949	-34.460%
2026-03-31	11.5400	11.5400	11.5400	11.5400	+14.940%	2	956	-31.109%
2026-03-30	10.5700	10.5700	10.0400	10.0400	-8.727%	31	958	-20.817%
2026-03-27	11.2000	11.2000	11.0000	11.0000	-1.345%	27	928	-27.727%
2026-03-26	11.3000	11.6100	11.1500	11.1500	-8.607%	12	955	-28.700%
2026-03-25	12.0000	12.2000	12.0000	12.2000	+8.831%	2	951	-34.836%
2026-03-23	11.2100	11.2100	11.2100	11.2100	+18.000%	2	951	-29.081%
2026-03-20	10.9400	10.9400	9.5000	9.5000	-13.242%	5	951	-16.316%
2026-03-19	11.0400	11.0400	10.9300	10.9500	-10.612%	26	952	-27.397%
2026-03-18	12.3900	12.3900	12.2400	12.2500	-3.467%	14	978	-35.102%
2026-03-16	12.6500	12.6900	12.6500	12.6900	+7.542%	2	991	-37.352%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-14.057%	1	992	-32.627%
2026-03-12	12.7900	13.7300	12.7900	13.7300	+1.328%	11	993	-42.098%
2026-03-11	13.4500	13.5500	13.4500	13.5500	+5.284%	5	983	-41.328%
2026-03-09	12.8700	12.8700	12.8700	12.8700	+5.492%	1	979	-38.228%
2026-03-06	13.6400	13.6400	12.2000	12.2000	-10.623%	3	980	-34.836%
2026-03-05	14.2500	14.2500	13.6500	13.6500	-8.696%	12	982	-41.758%
2026-03-03	14.9500	14.9500	14.9500	14.9500	+1.494%	3	972	-46.823%
2026-03-02	14.6000	14.7300	14.6000	14.7300	-4.351%	2	969	-46.029%
2026-02-27	15.4000	15.4000	15.4000	15.4000	-3.448%	1	967	-48.377%
2026-02-24	14.9000	15.9500	14.9000	15.9500	+13.929%	4	968	-50.157%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.724%	2	968	-43.214%
2026-02-20	14.7300	14.8500	14.7300	14.8500	+1.504%	4	970	-46.465%
2026-02-19	14.3400	14.6300	14.3200	14.6300	-2.467%	22	966	-45.660%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+18.110%	2	956	-47.000%
2026-02-17	12.7000	12.7000	12.7000	12.7000	-10.311%	70	954	-37.402%
2026-02-13	14.1600	14.1600	14.1600	14.1600	-4.839%	1	1,023	-43.856%
2026-02-12	14.8800	14.8800	14.8800	14.8800	-7.000%	1	1,023	-46.573%
2026-02-11	16.0000	16.0000	16.0000	16.0000	+6.667%	1	1,022	-50.313%
2026-02-10	15.5000	15.5000	15.0000	15.0000	+0.334%	11	1,021	-47.000%
2026-02-09	14.7500	14.9500	14.7500	14.9500	+9.044%	75	1,023	-46.823%
2026-02-05	13.7100	13.7100	13.7100	13.7100	-9.025%	2	1,098	-42.013%
2026-02-04	16.8000	16.8000	14.2000	15.0700	-7.489%	27	1,096	-47.246%
2026-02-03	16.2900	16.2900	16.2900	16.2900	+10.441%	5	1,111	-51.197%
2026-02-02	15.1000	15.1000	14.7500	14.7500	-6.764%	4	1,111	-46.102%
2026-01-30	16.6000	16.6000	15.4500	15.8200	-12.789%	15	1,114	-49.747%
2026-01-29	17.2000	18.1400	17.2000	18.1400	-9.391%	14	1,104	-56.174%
2026-01-28	19.2500	20.0200	18.6500	20.0200	+23.657%	11	1,118	-60.290%
2026-01-27	16.1000	16.1900	16.1000	16.1900	-10.105%	3	1,115	-50.896%
2026-01-26	19.6300	19.6300	18.0100	18.0100	-3.690%	5	1,114	-55.858%
2026-01-23	17.7900	19.0000	17.7900	18.7000	+5.471%	30	1,119	-57.487%
2026-01-22	16.2200	17.7300	14.6500	17.7300	+18.993%	39	1,097	-55.161%
2026-01-21	14.9000	14.9000	14.9000	14.9000	-12.353%	1	1,134	-46.644%
2026-01-20	16.1000	17.0000	15.9000	17.0000	+11.475%	4	1,133	-53.235%
2026-01-16	14.9500	15.2500	14.7900	15.2500	+1.667%	35	1,098	-47.869%
2026-01-15	14.5500	15.0000	14.2900	15.0000	-0.662%	36	1,098	-47.000%
2026-01-14	12.5000	15.1000	12.5000	15.1000	+14.307%	58	1,127	-47.351%
2026-01-13	13.2100	13.2100	13.2100	13.2100	+1.071%	1	1,091	-39.818%
2026-01-12	11.9700	13.0700	11.7400	13.0700	+7.131%	182	1,090	-39.174%
2026-01-09	13.4000	13.4000	12.2000	12.2000	+1.582%	15	1,098	-34.836%
2026-01-07	12.0100	12.0100	12.0100	12.0100	+0.924%	1	1,104	-33.805%
2026-01-06	12.5000	12.5000	11.6300	11.9000	-0.998%	22	1,105	-33.193%
2026-01-05	11.0000	12.0200	10.9000	12.0200	+12.232%	9	1,094	-33.860%
2026-01-02	10.7100	10.7100	10.7100	10.7100	+22.121%	5	1,090	-25.770%
2025-12-31	8.5000	8.8500	8.5000	8.7700	-0.341%	24	1,068	-9.350%
2025-12-30	9.0000	9.0000	8.8000	8.8000	-7.368%	2	1,068	-9.659%
2025-12-29	9.6700	9.6700	9.5000	9.5000	+2.481%	6	1,066	-16.316%
2025-12-24	9.2700	9.2700	9.2700	9.2700	-6.364%	1	1,071	-14.239%
2025-12-22	9.8000	9.9000	9.8000	9.9000	+5.882%	3	1,071	-19.697%
2025-12-19	8.9900	9.3500	8.9900	9.3500	+8.721%	27	1,069	-14.973%
2025-12-18	8.5900	8.6000	8.5900	8.6000	+3.614%	26	1,072	-7.558%
2025-12-17	8.8100	8.8100	8.3000	8.3000	-7.572%	111	1,070	-4.217%
2025-12-15	8.9800	8.9800	8.9800	8.9800	-4.468%	7	1,054	-11.470%
2025-12-12	9.4000	9.4000	9.4000	9.4000	-9.615%	1	1,050	-15.426%
2025-12-11	9.6700	10.4000	9.6700	10.4000	+9.474%	19	1,050	-23.558%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-4.040%	27	1,036	-16.316%
2025-12-09	9.7500	9.9000	9.7500	9.9000	+1.020%	20	1,009	-19.697%
2025-12-04	9.4500	9.8900	9.4500	9.8000	+3.158%	33	1,009	-18.878%
2025-12-02	9.1000	9.5000	9.1000	9.5000	+8.696%	12	1,041	-16.316%
2025-12-01	8.7400	8.7400	8.7400	8.7400	-6.624%	5	1,047	-9.039%
2025-11-28	9.3500	9.3600	9.3500	9.3600	+1.739%	2	1,047	-15.064%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+4.545%	1	1,047	-13.587%
2025-11-25	8.6000	8.8000	8.6000	8.8000	+6.024%	4	1,047	-9.659%
2025-11-24	7.9000	8.5000	7.9000	8.3000	+10.667%	10	1,048	-4.217%
2025-11-21	7.8100	7.8100	7.3000	7.5000	-6.250%	91	1,042	+6.000%
2025-11-20	9.7000	9.8000	8.0000	8.0000	-21.105%	8	1,023	-0.625%
2025-11-19	10.1400	10.1400	10.1400	10.1400	+6.737%	1	1,023	-21.598%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+0.105%	1	1,022	-16.316%
2025-11-17	9.4900	9.4900	9.4900	9.4900	-7.864%	1	1,023	-16.228%
2025-11-14	10.7500	10.7500	10.3000	10.3000	-1.905%	19	1,024	-22.816%
2025-11-13	10.8800	10.8800	10.5000	10.5000	0.000%	4	1,006	-24.286%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-3.670%	1	1,008	-24.286%
2025-11-10	10.9000	10.9000	10.9000	10.9000	+7.921%	2	1,007	-27.064%
2025-11-07	9.6000	10.2000	9.5700	10.1000	0.000%	17	1,005	-21.287%
2025-11-06	10.0600	10.4500	9.5000	10.1000	-13.675%	160	1,008	-21.287%
2025-11-05	11.7000	11.7000	11.7000	11.7000	+3.175%	1	974	-32.051%
2025-11-04	11.0000	12.5000	11.0000	11.3400	-7.805%	177	974	-29.894%
2025-11-03	12.8000	12.9000	12.0000	12.3000	-15.289%	45	1,029	-35.366%
2025-10-31	15.0000	15.0000	14.5200	14.5200	-7.692%	8	1,029	-45.248%
2025-10-30	15.2000	15.7300	15.2000	15.7300	+7.740%	13	1,035	-49.460%
2025-10-29	13.7800	14.6000	13.7800	14.6000	+12.308%	14	1,042	-45.548%
2025-10-28	14.4000	14.4000	13.0000	13.0000	-4.271%	7	1,030	-38.846%
2025-10-27	13.1000	14.2500	12.6000	13.5800	-13.668%	21	1,025	-41.458%
2025-10-24	15.8300	16.0000	15.0600	15.7300	+4.172%	17	1,025	-49.460%
2025-10-23	16.3000	16.7000	15.1000	15.1000	-8.485%	10	1,014	-47.351%
2025-10-22	14.5800	16.5000	14.5800	16.5000	+15.385%	13	1,007	-51.818%
2025-10-21	14.6500	15.0000	14.3000	14.3000	-11.728%	133	1,009	-44.406%
2025-10-20	15.2000	16.2000	15.0000	16.2000	+10.054%	24	881	-50.926%
2025-10-17	14.7200	14.7200	14.7200	14.7200	-19.121%	15	880	-45.992%
2025-10-16	18.2000	18.2000	18.2000	18.2000	+2.767%	10	865	-56.319%
2025-10-15	19.8300	19.8500	17.3000	17.7100	-13.016%	66	855	-55.110%
2025-10-14	16.9300	20.5000	16.9300	20.3600	+14.511%	43	832	-60.953%
2025-10-13	17.1000	17.8300	17.1000	17.7800	+21.614%	86	807	-55.287%
2025-10-10	14.3000	15.7000	14.3000	14.6200	+6.715%	524	725	-45.622%
2025-10-09	13.0800	13.7000	13.0800	13.7000	+16.102%	35	235	-41.971%
2025-10-08	12.1000	12.1000	11.6000	11.8000	+4.610%	10	213	-32.627%
2025-10-07	12.4000	12.4000	11.2800	11.2800	+1.622%	32	204	-29.521%
2025-10-06	11.9000	11.9000	11.1000	11.1000	+9.145%	34	192	-28.378%
2025-10-03	10.8000	11.1700	10.1700	10.1700	-6.267%	18	181	-21.829%
2025-10-02	9.8000	10.8500	9.8000	10.8500	+12.903%	12	165	-26.728%
2025-10-01	9.2000	9.6400	9.2000	9.6100	-0.104%	13	153	-17.274%
2025-09-30	10.0000	10.0000	9.6200	9.6200	-7.500%	7	144	-17.360%
2025-09-29	10.0000	10.7000	10.0000	10.4000	+1.761%	27	144	-23.558%
2025-09-26	11.8900	12.0000	10.1000	10.2200	-7.091%	45	141	-22.211%
2025-09-25	9.8000	11.3000	9.4600	11.0000	+2.326%	50	113	-27.727%
2025-09-24	11.6000	11.8000	10.7500	10.7500	+4.369%	59	82	-26.047%
2025-09-23	9.3000	10.3000	9.3000	10.3000	+10.753%	18	78	-22.816%
2025-09-22	7.6000	9.3000	7.6000	9.3000	+5.682%	17	62	-14.516%
2025-09-19	8.6000	8.9000	8.2000	8.8000	+8.642%	37	46	-9.659%
2025-09-18	8.0500	8.1000	7.8000	8.1000	+4.516%	38	55	-1.852%
2025-09-17	7.8500	7.8500	7.5800	7.7500	+1.974%	15	17	+2.581%
2025-09-16	7.7000	7.7000	7.6000	7.6000	0.000%	2	2	+4.605%