Dark

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

EOD

Aug 13, 2026

7.45-1.325%(-0.10)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.7000	7.9000	7.4000	7.4500	-1.325%	35	1,825	0.000%
2026-08-12	8.0700	8.0700	7.5500	7.5500	-1.948%	77	1,858	-1.325%
2026-08-11	8.0000	8.0000	7.5500	7.7000	+4.054%	18	1,854	-3.247%
2026-08-10	7.3300	7.4900	7.3300	7.4000	0.000%	9	1,836	+0.676%
2026-08-07	6.8900	7.5000	6.8900	7.4000	+15.806%	27	1,835	+0.676%
2026-08-06	5.9500	6.4000	5.9500	6.3900	+2.077%	49	1,837	+16.588%
2026-08-05	6.5000	6.5000	6.2600	6.2600	-5.152%	11	1,820	+19.010%
2026-08-04	6.1500	6.6000	6.1500	6.6000	+14.187%	20	1,809	+12.879%
2026-08-03	5.5000	5.7800	5.5000	5.7800	+9.057%	14	1,792	+28.893%
2026-07-31	5.7500	5.7500	5.3000	5.3000	+0.952%	7	1,778	+40.566%
2026-07-30	5.2400	5.2500	5.2400	5.2500	+7.143%	3	1,773	+41.905%
2026-07-29	5.1500	5.1800	4.7900	4.9000	-4.669%	156	1,770	+52.041%
2026-07-28	5.2700	5.2700	4.8700	5.1400	-5.688%	42	1,736	+44.942%
2026-07-27	5.5300	5.5300	5.4500	5.4500	+6.863%	2	1,732	+36.697%
2026-07-24	5.7500	5.7500	5.1000	5.1000	-12.821%	39	1,731	+46.078%
2026-07-23	5.8500	5.8500	5.8500	5.8500	-3.783%	3	1,710	+27.350%
2026-07-22	6.2100	6.2100	6.0500	6.0800	+2.185%	6	1,713	+22.533%
2026-07-21	5.8100	5.9800	5.8100	5.9500	+8.974%	34	1,707	+25.210%
2026-07-20	5.5500	5.5500	5.3000	5.4600	-0.727%	93	1,675	+36.447%
2026-07-17	5.3500	5.6000	5.3000	5.5000	+1.852%	78	1,615	+35.455%
2026-07-16	6.2000	6.2000	5.4000	5.4000	-14.149%	197	1,537	+37.963%
2026-07-15	6.8600	6.8600	5.9500	6.2900	-6.119%	66	1,480	+18.442%
2026-07-14	6.8900	7.0500	6.4900	6.7000	+1.515%	128	1,481	+11.194%
2026-07-13	6.9200	6.9200	6.5000	6.6000	-6.383%	77	1,467	+12.879%
2026-07-10	7.1000	7.1900	7.0100	7.0500	+0.142%	12	1,450	+5.674%
2026-07-09	6.8200	7.0400	6.8200	7.0400	+5.865%	27	1,448	+5.824%
2026-07-08	6.7400	6.7400	6.5000	6.6500	+2.308%	327	1,450	+12.030%
2026-07-07	6.7500	6.7500	6.3700	6.5000	-11.081%	122	1,148	+14.615%
2026-07-06	7.4100	7.4900	7.3100	7.3100	-6.282%	18	1,106	+1.915%
2026-06-30	7.7500	8.1200	7.5000	7.8000	-1.887%	54	1,106	-4.487%
2026-06-29	7.7400	7.9500	7.7400	7.9500	+2.581%	17	1,106	-6.289%
2026-06-26	7.6000	7.9000	7.6000	7.7500	-4.321%	6	1,106	-3.871%
2026-06-25	8.1000	8.3000	8.1000	8.1000	-4.706%	9	1,102	-8.025%
2026-06-24	8.2000	8.5000	8.2000	8.5000	-3.955%	13	1,093	-12.353%
2026-06-23	9.4000	9.4000	8.8500	8.8500	-7.524%	5	1,084	-15.819%
2026-06-22	9.3000	9.5700	9.3000	9.5700	-1.340%	112	1,079	-22.153%
2026-06-18	9.9500	10.0900	9.7000	9.7000	+10.857%	16	1,154	-23.196%
2026-06-17	8.7500	8.7500	8.7500	8.7500	-5.914%	1	1,154	-14.857%
2026-06-16	9.5000	9.7000	9.3000	9.3000	-0.535%	9	1,154	-19.892%
2026-06-15	9.6000	9.6000	9.3500	9.3500	+7.348%	7	1,162	-20.321%
2026-06-12	8.3500	8.7500	8.3500	8.7100	+8.468%	17	1,162	-14.466%
2026-06-11	8.1900	8.1900	7.8700	8.0300	+7.067%	29	1,162	-7.223%
2026-06-10	8.0900	8.0900	7.5000	7.5000	-5.660%	27	1,149	-0.667%
2026-06-09	9.2500	9.2500	7.5000	7.9500	-11.667%	36	1,138	-6.289%
2026-06-08	8.8000	9.0100	8.8000	9.0000	+3.093%	8	1,112	-17.222%
2026-06-05	10.0000	10.0000	8.7300	8.7300	-18.563%	9	1,120	-14.662%
2026-06-04	10.8000	10.8000	10.7000	10.7200	-12.846%	9	1,112	-30.504%
2026-06-02	12.7000	12.7500	12.3000	12.3000	+11.312%	106	1,103	-39.431%
2026-05-29	11.0000	11.3000	11.0000	11.0500	-1.690%	6	997	-32.579%
2026-05-28	11.2400	11.2400	11.2400	11.2400	-2.261%	1	995	-33.719%
2026-05-27	11.0000	11.5000	11.0000	11.5000	+1.770%	9	995	-35.217%
2026-05-26	11.6600	11.6600	11.3000	11.3000	-1.051%	2	1,004	-34.071%
2026-05-22	11.4100	11.4200	11.4100	11.4200	+1.062%	3	1,003	-34.764%
2026-05-21	10.6500	11.3000	10.3500	11.3000	+9.073%	19	1,004	-34.071%
2026-05-20	9.7000	10.3600	9.6000	10.3600	+7.358%	22	1,004	-28.089%
2026-05-19	10.3700	10.3700	9.5900	9.6500	-10.149%	9	995	-22.798%
2026-05-18	11.0300	11.0300	10.2000	10.7400	-8.596%	7	995	-30.633%
2026-05-15	11.4200	11.8100	11.4200	11.7500	-6.300%	6	995	-36.596%
2026-05-14	12.4000	12.5400	12.4000	12.5400	-5.714%	7	983	-40.590%
2026-05-13	13.1200	13.3500	13.1200	13.3000	-3.623%	11	982	-43.985%
2026-05-12	13.0000	14.2500	13.0000	13.8000	-8.670%	8	982	-46.014%
2026-05-11	15.1100	15.1100	15.1100	15.1100	+2.441%	1	982	-50.695%
2026-05-08	14.5000	14.7500	14.0600	14.7500	-11.677%	22	980	-49.492%
2026-05-07	16.7000	16.7000	16.7000	16.7000	+5.496%	1	958	-55.389%
2026-05-06	14.3000	15.8300	14.3000	15.8300	+13.477%	11	957	-52.937%
2026-05-01	13.9500	13.9500	13.9500	13.9500	+1.234%	5	953	-46.595%
2026-04-30	14.1500	14.1500	13.4500	13.7800	+6.822%	15	953	-45.936%
2026-04-29	12.9000	12.9000	12.9000	12.9000	-5.495%	6	956	-42.248%
2026-04-28	13.5000	13.6900	13.5000	13.6500	-1.728%	11	960	-45.421%
2026-04-27	13.8700	13.8900	13.8000	13.8900	+2.889%	18	961	-46.364%
2026-04-24	14.5300	14.5600	13.4000	13.5000	-8.412%	34	953	-44.815%
2026-04-23	14.7400	14.8500	14.7400	14.7400	+3.949%	27	967	-49.457%
2026-04-22	14.0500	14.1800	14.0500	14.1800	+3.127%	2	955	-47.461%
2026-04-21	13.5800	13.7500	13.5800	13.7500	-0.722%	7	960	-45.818%
2026-04-20	14.0000	14.0000	13.5500	13.8500	-1.213%	13	960	-46.209%
2026-04-16	14.0200	14.0200	14.0200	14.0200	+0.143%	1	971	-46.862%
2026-04-15	13.7000	14.2500	13.7000	14.0000	+19.149%	13	971	-46.786%
2026-04-10	11.7500	11.7500	11.7500	11.7500	+8.796%	7	958	-36.596%
2026-04-06	10.9000	10.9000	10.8000	10.8000	-10.965%	6	955	-31.019%
2026-04-01	11.6000	12.1300	11.6000	12.1300	+5.113%	9	949	-38.582%
2026-03-31	11.5400	11.5400	11.5400	11.5400	+14.940%	2	956	-35.442%
2026-03-30	10.5700	10.5700	10.0400	10.0400	-8.727%	31	958	-25.797%
2026-03-27	11.2000	11.2000	11.0000	11.0000	-1.345%	27	928	-32.273%
2026-03-26	11.3000	11.6100	11.1500	11.1500	-8.607%	12	955	-33.184%
2026-03-25	12.0000	12.2000	12.0000	12.2000	+8.831%	2	951	-38.934%
2026-03-23	11.2100	11.2100	11.2100	11.2100	+18.000%	2	951	-33.541%
2026-03-20	10.9400	10.9400	9.5000	9.5000	-13.242%	5	951	-21.579%
2026-03-19	11.0400	11.0400	10.9300	10.9500	-10.612%	26	952	-31.963%
2026-03-18	12.3900	12.3900	12.2400	12.2500	-3.467%	14	978	-39.184%
2026-03-16	12.6500	12.6900	12.6500	12.6900	+7.542%	2	991	-41.292%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-14.057%	1	992	-36.864%
2026-03-12	12.7900	13.7300	12.7900	13.7300	+1.328%	11	993	-45.739%
2026-03-11	13.4500	13.5500	13.4500	13.5500	+5.284%	5	983	-45.018%
2026-03-09	12.8700	12.8700	12.8700	12.8700	+5.492%	1	979	-42.113%
2026-03-06	13.6400	13.6400	12.2000	12.2000	-10.623%	3	980	-38.934%
2026-03-05	14.2500	14.2500	13.6500	13.6500	-8.696%	12	982	-45.421%
2026-03-03	14.9500	14.9500	14.9500	14.9500	+1.494%	3	972	-50.167%
2026-03-02	14.6000	14.7300	14.6000	14.7300	-4.351%	2	969	-49.423%
2026-02-27	15.4000	15.4000	15.4000	15.4000	-3.448%	1	967	-51.623%
2026-02-24	14.9000	15.9500	14.9000	15.9500	+13.929%	4	968	-53.292%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.724%	2	968	-46.786%
2026-02-20	14.7300	14.8500	14.7300	14.8500	+1.504%	4	970	-49.832%
2026-02-19	14.3400	14.6300	14.3200	14.6300	-2.467%	22	966	-49.077%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+18.110%	2	956	-50.333%
2026-02-17	12.7000	12.7000	12.7000	12.7000	-10.311%	70	954	-41.339%
2026-02-13	14.1600	14.1600	14.1600	14.1600	-4.839%	1	1,023	-47.387%
2026-02-12	14.8800	14.8800	14.8800	14.8800	-7.000%	1	1,023	-49.933%
2026-02-11	16.0000	16.0000	16.0000	16.0000	+6.667%	1	1,022	-53.438%
2026-02-10	15.5000	15.5000	15.0000	15.0000	+0.334%	11	1,021	-50.333%
2026-02-09	14.7500	14.9500	14.7500	14.9500	+9.044%	75	1,023	-50.167%
2026-02-05	13.7100	13.7100	13.7100	13.7100	-9.025%	2	1,098	-45.660%
2026-02-04	16.8000	16.8000	14.2000	15.0700	-7.489%	27	1,096	-50.564%
2026-02-03	16.2900	16.2900	16.2900	16.2900	+10.441%	5	1,111	-54.266%
2026-02-02	15.1000	15.1000	14.7500	14.7500	-6.764%	4	1,111	-49.492%
2026-01-30	16.6000	16.6000	15.4500	15.8200	-12.789%	15	1,114	-52.908%
2026-01-29	17.2000	18.1400	17.2000	18.1400	-9.391%	14	1,104	-58.931%
2026-01-28	19.2500	20.0200	18.6500	20.0200	+23.657%	11	1,118	-62.787%
2026-01-27	16.1000	16.1900	16.1000	16.1900	-10.105%	3	1,115	-53.984%
2026-01-26	19.6300	19.6300	18.0100	18.0100	-3.690%	5	1,114	-58.634%
2026-01-23	17.7900	19.0000	17.7900	18.7000	+5.471%	30	1,119	-60.160%
2026-01-22	16.2200	17.7300	14.6500	17.7300	+18.993%	39	1,097	-57.981%
2026-01-21	14.9000	14.9000	14.9000	14.9000	-12.353%	1	1,134	-50.000%
2026-01-20	16.1000	17.0000	15.9000	17.0000	+11.475%	4	1,133	-56.176%
2026-01-16	14.9500	15.2500	14.7900	15.2500	+1.667%	35	1,098	-51.148%
2026-01-15	14.5500	15.0000	14.2900	15.0000	-0.662%	36	1,098	-50.333%
2026-01-14	12.5000	15.1000	12.5000	15.1000	+14.307%	58	1,127	-50.662%
2026-01-13	13.2100	13.2100	13.2100	13.2100	+1.071%	1	1,091	-43.603%
2026-01-12	11.9700	13.0700	11.7400	13.0700	+7.131%	182	1,090	-42.999%
2026-01-09	13.4000	13.4000	12.2000	12.2000	+1.582%	15	1,098	-38.934%
2026-01-07	12.0100	12.0100	12.0100	12.0100	+0.924%	1	1,104	-37.968%
2026-01-06	12.5000	12.5000	11.6300	11.9000	-0.998%	22	1,105	-37.395%
2026-01-05	11.0000	12.0200	10.9000	12.0200	+12.232%	9	1,094	-38.020%
2026-01-02	10.7100	10.7100	10.7100	10.7100	+22.121%	5	1,090	-30.439%
2025-12-31	8.5000	8.8500	8.5000	8.7700	-0.341%	24	1,068	-15.051%
2025-12-30	9.0000	9.0000	8.8000	8.8000	-7.368%	2	1,068	-15.341%
2025-12-29	9.6700	9.6700	9.5000	9.5000	+2.481%	6	1,066	-21.579%
2025-12-24	9.2700	9.2700	9.2700	9.2700	-6.364%	1	1,071	-19.633%
2025-12-22	9.8000	9.9000	9.8000	9.9000	+5.882%	3	1,071	-24.747%
2025-12-19	8.9900	9.3500	8.9900	9.3500	+8.721%	27	1,069	-20.321%
2025-12-18	8.5900	8.6000	8.5900	8.6000	+3.614%	26	1,072	-13.372%
2025-12-17	8.8100	8.8100	8.3000	8.3000	-7.572%	111	1,070	-10.241%
2025-12-15	8.9800	8.9800	8.9800	8.9800	-4.468%	7	1,054	-17.038%
2025-12-12	9.4000	9.4000	9.4000	9.4000	-9.615%	1	1,050	-20.745%
2025-12-11	9.6700	10.4000	9.6700	10.4000	+9.474%	19	1,050	-28.365%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-4.040%	27	1,036	-21.579%
2025-12-09	9.7500	9.9000	9.7500	9.9000	+1.020%	20	1,009	-24.747%
2025-12-04	9.4500	9.8900	9.4500	9.8000	+3.158%	33	1,009	-23.980%
2025-12-02	9.1000	9.5000	9.1000	9.5000	+8.696%	12	1,041	-21.579%
2025-12-01	8.7400	8.7400	8.7400	8.7400	-6.624%	5	1,047	-14.760%
2025-11-28	9.3500	9.3600	9.3500	9.3600	+1.739%	2	1,047	-20.406%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+4.545%	1	1,047	-19.022%
2025-11-25	8.6000	8.8000	8.6000	8.8000	+6.024%	4	1,047	-15.341%
2025-11-24	7.9000	8.5000	7.9000	8.3000	+10.667%	10	1,048	-10.241%
2025-11-21	7.8100	7.8100	7.3000	7.5000	-6.250%	91	1,042	-0.667%
2025-11-20	9.7000	9.8000	8.0000	8.0000	-21.105%	8	1,023	-6.875%
2025-11-19	10.1400	10.1400	10.1400	10.1400	+6.737%	1	1,023	-26.529%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+0.105%	1	1,022	-21.579%
2025-11-17	9.4900	9.4900	9.4900	9.4900	-7.864%	1	1,023	-21.496%
2025-11-14	10.7500	10.7500	10.3000	10.3000	-1.905%	19	1,024	-27.670%
2025-11-13	10.8800	10.8800	10.5000	10.5000	0.000%	4	1,006	-29.048%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-3.670%	1	1,008	-29.048%
2025-11-10	10.9000	10.9000	10.9000	10.9000	+7.921%	2	1,007	-31.651%
2025-11-07	9.6000	10.2000	9.5700	10.1000	0.000%	17	1,005	-26.238%
2025-11-06	10.0600	10.4500	9.5000	10.1000	-13.675%	160	1,008	-26.238%
2025-11-05	11.7000	11.7000	11.7000	11.7000	+3.175%	1	974	-36.325%
2025-11-04	11.0000	12.5000	11.0000	11.3400	-7.805%	177	974	-34.303%
2025-11-03	12.8000	12.9000	12.0000	12.3000	-15.289%	45	1,029	-39.431%
2025-10-31	15.0000	15.0000	14.5200	14.5200	-7.692%	8	1,029	-48.691%
2025-10-30	15.2000	15.7300	15.2000	15.7300	+7.740%	13	1,035	-52.638%
2025-10-29	13.7800	14.6000	13.7800	14.6000	+12.308%	14	1,042	-48.973%
2025-10-28	14.4000	14.4000	13.0000	13.0000	-4.271%	7	1,030	-42.692%
2025-10-27	13.1000	14.2500	12.6000	13.5800	-13.668%	21	1,025	-45.140%
2025-10-24	15.8300	16.0000	15.0600	15.7300	+4.172%	17	1,025	-52.638%
2025-10-23	16.3000	16.7000	15.1000	15.1000	-8.485%	10	1,014	-50.662%
2025-10-22	14.5800	16.5000	14.5800	16.5000	+15.385%	13	1,007	-54.848%
2025-10-21	14.6500	15.0000	14.3000	14.3000	-11.728%	133	1,009	-47.902%
2025-10-20	15.2000	16.2000	15.0000	16.2000	+10.054%	24	881	-54.012%
2025-10-17	14.7200	14.7200	14.7200	14.7200	-19.121%	15	880	-49.389%
2025-10-16	18.2000	18.2000	18.2000	18.2000	+2.767%	10	865	-59.066%
2025-10-15	19.8300	19.8500	17.3000	17.7100	-13.016%	66	855	-57.933%
2025-10-14	16.9300	20.5000	16.9300	20.3600	+14.511%	43	832	-63.409%
2025-10-13	17.1000	17.8300	17.1000	17.7800	+21.614%	86	807	-58.099%
2025-10-10	14.3000	15.7000	14.3000	14.6200	+6.715%	524	725	-49.042%
2025-10-09	13.0800	13.7000	13.0800	13.7000	+16.102%	35	235	-45.620%
2025-10-08	12.1000	12.1000	11.6000	11.8000	+4.610%	10	213	-36.864%
2025-10-07	12.4000	12.4000	11.2800	11.2800	+1.622%	32	204	-33.954%
2025-10-06	11.9000	11.9000	11.1000	11.1000	+9.145%	34	192	-32.883%
2025-10-03	10.8000	11.1700	10.1700	10.1700	-6.267%	18	181	-26.745%
2025-10-02	9.8000	10.8500	9.8000	10.8500	+12.903%	12	165	-31.336%
2025-10-01	9.2000	9.6400	9.2000	9.6100	-0.104%	13	153	-22.477%
2025-09-30	10.0000	10.0000	9.6200	9.6200	-7.500%	7	144	-22.557%
2025-09-29	10.0000	10.7000	10.0000	10.4000	+1.761%	27	144	-28.365%
2025-09-26	11.8900	12.0000	10.1000	10.2200	-7.091%	45	141	-27.104%
2025-09-25	9.8000	11.3000	9.4600	11.0000	+2.326%	50	113	-32.273%
2025-09-24	11.6000	11.8000	10.7500	10.7500	+4.369%	59	82	-30.698%
2025-09-23	9.3000	10.3000	9.3000	10.3000	+10.753%	18	78	-27.670%
2025-09-22	7.6000	9.3000	7.6000	9.3000	+5.682%	17	62	-19.892%
2025-09-19	8.6000	8.9000	8.2000	8.8000	+8.642%	37	46	-15.341%
2025-09-18	8.0500	8.1000	7.8000	8.1000	+4.516%	38	55	-8.025%
2025-09-17	7.8500	7.8500	7.5800	7.7500	+1.974%	15	17	-3.871%
2025-09-16	7.7000	7.7000	7.6000	7.6000	0.000%	2	2	-1.974%