Dark

UUUU20280121C12
UUUU Jan 21 2028 12.00 Call (UUUU280121C00012000)
option OPRA

EOD

Aug 13, 2026

6.78-0.732%(-0.05)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.7000	6.8000	6.6200	6.7800	-0.732%	79	1,704	0.000%
2026-08-11	6.7000	7.1500	6.6000	6.8300	+3.957%	22	1,660	-0.732%
2026-08-10	6.7300	6.9500	6.5700	6.5700	+1.233%	17	1,656	+3.196%
2026-08-07	6.6000	6.6800	6.4900	6.4900	+14.462%	20	1,661	+4.468%
2026-08-06	5.4000	5.6700	5.4000	5.6700	+2.162%	25	1,657	+19.577%
2026-08-05	5.8200	5.8200	5.5000	5.5500	-3.478%	7	1,655	+22.162%
2026-08-04	5.4000	5.7900	5.4000	5.7500	+10.577%	36	1,655	+17.913%
2026-08-03	4.7300	5.4500	4.7300	5.2000	+8.333%	47	1,644	+30.385%
2026-07-31	5.1000	5.1000	4.6500	4.8000	+2.784%	5	1,616	+41.250%
2026-07-30	4.6000	4.7500	4.6000	4.6700	+8.605%	6	1,616	+45.182%
2026-07-29	4.5000	4.5000	4.2500	4.3000	-5.077%	20	1,615	+57.674%
2026-07-28	4.5000	4.5300	4.4900	4.5300	-3.822%	302	1,625	+49.669%
2026-07-27	5.0000	5.0000	4.7100	4.7100	+3.974%	6	1,924	+43.949%
2026-07-24	4.8700	4.8700	4.5300	4.5300	-12.039%	316	1,922	+49.669%
2026-07-23	5.2500	5.2500	4.9600	5.1500	-2.830%	158	2,224	+31.650%
2026-07-22	5.5000	5.5500	5.3000	5.3000	+0.189%	34	2,224	+27.925%
2026-07-21	5.0200	5.3000	5.0200	5.2900	+9.072%	96	2,218	+28.166%
2026-07-20	4.7500	4.8500	4.7000	4.8500	+0.622%	10	2,226	+39.794%
2026-07-17	4.6500	4.9000	4.5500	4.8200	+1.474%	15	2,223	+40.664%
2026-07-16	5.2600	5.4000	4.7500	4.7500	-14.722%	348	2,226	+42.737%
2026-07-15	6.1900	6.1900	5.3500	5.5700	-6.387%	81	2,005	+21.724%
2026-07-14	5.8000	6.3100	5.8000	5.9500	+2.410%	109	1,997	+13.950%
2026-07-13	6.2500	6.2700	5.7600	5.8100	-7.778%	69	2,001	+16.695%
2026-07-10	6.3500	6.4100	6.2300	6.3000	+1.613%	14	1,997	+7.619%
2026-07-09	6.1000	6.2200	6.1000	6.2000	+6.346%	6	1,994	+9.355%
2026-07-08	6.0000	6.1000	5.7000	5.8300	-0.342%	20	1,994	+16.295%
2026-07-07	5.8000	5.8700	5.6500	5.8500	-11.364%	275	1,996	+15.897%
2026-07-06	6.7000	6.7200	6.6000	6.6000	-2.941%	18	1,793	+2.727%
2026-07-02	7.5000	7.5000	6.8000	6.8000	-2.857%	25	1,772	-0.294%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-2.235%	2	1,772	-3.143%
2026-06-30	7.0400	7.3000	6.8200	7.1600	+1.416%	53	1,772	-5.307%
2026-06-29	7.0400	7.1100	7.0400	7.0600	+2.319%	14	1,768	-3.966%
2026-06-26	7.0500	7.0500	6.9000	6.9000	-6.250%	3	1,771	-1.739%
2026-06-25	7.3500	7.3600	7.3500	7.3600	-0.541%	2	1,770	-7.880%
2026-06-24	7.4800	7.6000	7.4000	7.4000	-9.646%	3	1,769	-8.378%
2026-06-23	7.9900	8.4200	7.9900	8.1900	-5.536%	28	1,769	-17.216%
2026-06-22	9.2000	9.2000	8.6700	8.6700	-0.801%	3	1,749	-21.799%
2026-06-18	9.3500	9.3500	8.7400	8.7400	+4.421%	54	1,693	-22.426%
2026-06-17	8.5000	8.5000	8.3500	8.3700	+0.601%	3	1,693	-18.996%
2026-06-15	8.3200	8.3200	8.3200	8.3200	+6.667%	1	1,693	-18.510%
2026-06-11	7.2300	7.8000	7.1200	7.8000	+12.230%	19	1,693	-13.077%
2026-06-10	6.9500	6.9500	6.9500	6.9500	-4.138%	100	1,694	-2.446%
2026-06-09	7.8500	7.8500	6.9400	7.2500	-11.908%	62	1,594	-6.483%
2026-06-08	8.1000	8.2300	8.1000	8.2300	+6.883%	2	1,558	-17.618%
2026-06-05	9.3700	9.3700	7.7000	7.7000	-21.429%	15	1,558	-11.948%
2026-06-04	10.3500	10.3500	9.8000	9.8000	-4.669%	12	1,552	-30.816%
2026-06-03	10.5000	11.2900	10.2800	10.2800	-9.107%	10	1,550	-34.047%
2026-06-02	10.2000	11.6000	10.2000	11.3100	+16.000%	9	1,548	-40.053%
2026-06-01	10.3000	10.3000	9.5000	9.7500	-5.615%	97	1,549	-30.462%
2026-05-29	10.1000	10.3300	9.7000	10.3300	-1.619%	10	1,468	-34.366%
2026-05-28	10.0000	10.5000	9.8000	10.5000	-0.943%	15	1,474	-35.429%
2026-05-27	10.3000	10.6800	10.3000	10.6000	-0.935%	13	1,474	-36.038%
2026-05-26	10.8200	10.8200	10.6600	10.7000	+4.390%	14	1,472	-36.636%
2026-05-22	10.4600	10.4700	10.2500	10.2500	+4.592%	5	1,460	-33.854%
2026-05-21	9.7800	9.8000	9.7300	9.8000	+4.255%	19	1,461	-30.816%
2026-05-20	9.2000	9.4000	9.2000	9.4000	+10.588%	3	1,461	-27.872%
2026-05-19	8.9800	8.9800	8.5000	8.5000	-12.821%	31	1,462	-20.235%
2026-05-18	9.9400	9.9400	9.7500	9.7500	-9.722%	3	1,462	-30.462%
2026-05-15	10.6700	10.8000	10.6700	10.8000	-5.923%	5	1,462	-37.222%
2026-05-14	10.7600	11.4800	10.7600	11.4800	-7.045%	7	1,489	-40.941%
2026-05-13	12.2700	12.3500	12.2700	12.3500	-15.700%	4	1,493	-45.101%
2026-05-11	14.6500	14.6500	14.6500	14.6500	-2.333%	5	1,493	-53.720%
2026-05-06	15.0000	15.0000	15.0000	15.0000	+12.697%	8	1,486	-54.800%
2026-05-05	13.3200	13.3500	13.3100	13.3100	+2.939%	12	1,486	-49.061%
2026-05-01	12.9300	12.9300	12.9300	12.9300	0.000%	5	1,494	-47.564%
2026-04-30	12.4000	12.9300	12.4000	12.9300	+8.838%	14	1,494	-47.564%
2026-04-29	11.8800	11.8800	11.8800	11.8800	-5.938%	1	1,493	-42.929%
2026-04-28	12.6500	12.7300	12.6200	12.6300	-1.636%	11	1,493	-46.318%
2026-04-27	12.9200	12.9200	12.8400	12.8400	-0.696%	18	1,494	-47.196%
2026-04-24	13.5300	13.5300	12.5400	12.9300	-6.575%	34	1,489	-47.564%
2026-04-23	13.8400	13.8400	13.7500	13.8400	-1.143%	27	1,500	-51.012%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+5.581%	5	1,498	-51.571%
2026-04-21	13.2600	13.2600	13.2600	13.2600	+3.594%	4	1,497	-48.869%
2026-04-20	12.8000	12.8000	12.8000	12.8000	-1.082%	10	1,497	-47.031%
2026-04-16	12.6000	13.0800	12.6000	12.9400	-0.077%	301	1,497	-47.604%
2026-04-15	12.7500	13.0000	12.6000	12.9500	+10.684%	92	1,553	-47.645%
2026-04-13	11.7000	11.7000	11.6500	11.7000	+10.377%	32	1,577	-42.051%
2026-04-09	10.6000	10.6000	10.6000	10.6000	+6.000%	2	1,577	-36.038%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-2.534%	1	1,576	-32.200%
2026-04-02	10.2600	10.2600	10.2600	10.2600	-5.872%	1	1,575	-33.918%
2026-03-31	10.3500	10.9000	10.3500	10.9000	+16.702%	50	1,575	-37.798%
2026-03-30	9.3400	9.3400	9.3400	9.3400	-11.637%	4	1,575	-27.409%
2026-03-24	10.5700	10.5700	10.5700	10.5700	+4.447%	5	1,571	-35.856%
2026-03-23	10.1200	10.1200	10.1200	10.1200	+7.431%	2	1,576	-33.004%
2026-03-20	10.0000	10.2500	9.4200	9.4200	-7.647%	29	1,576	-28.025%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-10.053%	9	1,576	-33.529%
2026-03-18	11.3000	11.3400	11.1800	11.3400	-1.391%	12	1,567	-40.212%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-7.333%	1	1,579	-41.043%
2026-03-12	12.2900	12.4100	12.2900	12.4100	-5.842%	2	1,579	-45.367%
2026-03-10	13.0500	13.1800	13.0500	13.1800	+8.656%	4	1,581	-48.558%
2026-03-09	11.7000	12.1900	11.7000	12.1300	-15.881%	10	1,585	-44.106%
2026-03-04	14.4200	14.4200	14.4200	14.4200	+5.486%	5	1,591	-52.982%
2026-03-03	13.5000	13.6700	13.5000	13.6700	-11.234%	6	1,596	-50.402%
2026-02-25	15.4000	15.4000	15.4000	15.4000	+1.316%	2	1,589	-55.974%
2026-02-24	15.1200	15.2000	15.0400	15.2000	+15.326%	16	1,589	-55.395%
2026-02-23	13.1800	13.1800	13.1800	13.1800	-3.302%	2	1,591	-48.558%
2026-02-20	13.6300	13.6300	13.6300	13.6300	+3.023%	2	1,589	-50.257%
2026-02-17	12.4300	13.2300	12.4300	13.2300	-5.297%	10	1,589	-48.753%
2026-02-13	13.4000	13.9900	13.4000	13.9700	-8.092%	103	1,487	-51.467%
2026-02-12	15.2000	15.2000	15.2000	15.2000	+8.571%	3	1,487	-55.395%
2026-02-11	15.9600	15.9600	14.0000	14.0000	-5.914%	7	1,487	-51.571%
2026-02-09	14.6500	14.8800	13.7700	14.8800	+7.826%	221	1,486	-54.435%
2026-02-06	13.8400	13.8400	13.8000	13.8000	+9.524%	3	1,659	-50.870%
2026-02-05	12.8000	12.8000	12.6000	12.6000	-13.163%	9	1,661	-46.190%
2026-02-04	14.1500	14.5100	14.1500	14.5100	+7.481%	22	1,663	-53.274%
2026-02-02	14.0000	14.0000	13.5000	13.5000	-9.396%	103	1,642	-49.778%
2026-01-30	15.0000	15.1000	14.8000	14.9000	-11.730%	12	1,545	-54.497%
2026-01-29	17.5700	17.6300	15.5700	16.8800	-11.064%	25	1,543	-59.834%
2026-01-28	17.5900	18.9800	17.3400	18.9800	+15.873%	15	1,532	-64.278%
2026-01-27	16.9000	16.9000	15.4100	16.3800	+7.059%	5	1,527	-58.608%
2026-01-26	18.6200	18.6200	15.2900	15.3000	-12.069%	116	1,526	-55.686%
2026-01-23	17.9500	17.9500	17.4000	17.4000	+2.053%	28	1,420	-61.034%
2026-01-22	16.1000	17.0500	16.1000	17.0500	+25.092%	4	1,400	-60.235%
2026-01-21	15.0000	15.0000	13.6300	13.6300	-14.545%	12	1,398	-50.257%
2026-01-20	14.5000	15.9500	14.5000	15.9500	+12.324%	5	1,388	-57.492%
2026-01-16	14.0000	14.2000	13.7000	14.2000	-3.989%	4	1,386	-52.254%
2026-01-15	13.9200	14.7900	13.9200	14.7900	+7.720%	11	1,386	-54.158%
2026-01-14	13.3200	13.7300	13.0000	13.7300	+8.623%	9	1,392	-50.619%
2026-01-13	12.6400	12.6400	12.6400	12.6400	+4.033%	4	1,391	-46.361%
2026-01-12	11.1700	12.1500	11.1700	12.1500	+7.522%	10	1,391	-44.198%
2026-01-09	11.2500	11.3000	11.2500	11.3000	-0.877%	2	1,387	-40.000%
2026-01-08	11.4000	11.4000	11.4000	11.4000	-0.350%	1	1,389	-40.526%
2026-01-07	11.1700	11.4400	11.1600	11.4400	-0.952%	7	1,388	-40.734%
2026-01-06	11.5000	11.5500	10.5000	11.5500	+0.435%	31	1,388	-41.299%
2026-01-05	10.3000	11.5000	10.2900	11.5000	+16.162%	31	1,377	-41.043%
2026-01-02	9.0700	9.9000	9.0700	9.9000	+17.299%	4	1,377	-31.515%
2025-12-31	8.4400	8.4400	8.4400	8.4400	+5.500%	1	1,379	-19.668%
2025-12-30	8.2000	8.2000	8.0000	8.0000	-6.977%	107	1,379	-15.250%
2025-12-29	8.9500	8.9500	8.6000	8.6000	+2.381%	10	1,375	-21.163%
2025-12-26	8.5700	8.5700	8.4000	8.4000	-3.448%	205	1,377	-19.286%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-3.761%	1	1,493	-22.069%
2025-12-23	9.2000	9.2000	8.9400	9.0400	+2.727%	10	1,493	-25.000%
2025-12-22	8.7500	9.0200	8.7500	8.8000	+14.286%	37	1,497	-22.955%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-4.348%	23	1,476	-11.948%
2025-12-16	8.0500	8.0500	8.0500	8.0500	-4.621%	3	1,496	-15.776%
2025-12-15	8.4400	8.4400	8.4400	8.4400	-2.765%	1	1,497	-19.668%
2025-12-12	8.6800	8.6800	8.6800	8.6800	-10.331%	1	1,497	-21.889%
2025-12-11	8.8300	9.6800	8.8300	9.6800	+8.764%	2	1,498	-29.959%
2025-12-09	8.9000	8.9000	8.9000	8.9000	-4.301%	1	1,496	-23.820%
2025-12-08	9.3000	9.3000	9.3000	9.3000	+4.494%	1	1,496	-27.097%
2025-12-04	8.9000	8.9000	8.9000	8.9000	-3.261%	1	1,496	-23.820%
2025-12-03	9.2200	9.2200	9.2000	9.2000	+6.236%	3	1,496	-26.304%
2025-12-02	8.7200	8.7200	8.6600	8.6600	+4.970%	8	1,495	-21.709%
2025-12-01	8.6800	8.6800	8.2500	8.2500	-6.143%	8	1,487	-17.818%
2025-11-28	8.7900	8.7900	8.7900	8.7900	+4.643%	3	1,484	-22.867%
2025-11-26	8.6500	8.6800	8.4000	8.4000	0.000%	13	1,472	-19.286%
2025-11-25	8.2400	8.4000	8.2400	8.4000	+9.091%	4	1,472	-19.286%
2025-11-24	7.2700	7.7000	7.2700	7.7000	+6.796%	31	1,468	-11.948%
2025-11-21	7.0000	7.2100	6.7000	7.2100	-3.867%	27	1,498	-5.964%
2025-11-20	9.7000	9.7000	7.5000	7.5000	-18.478%	26	1,491	-9.600%
2025-11-19	9.2000	9.2000	9.2000	9.2000	-1.814%	10	1,471	-26.304%
2025-11-18	9.3700	9.3700	9.3700	9.3700	-1.368%	2	1,481	-27.641%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-3.061%	1	1,482	-28.632%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+2.083%	10	1,482	-30.816%
2025-11-11	10.2000	10.2000	9.6000	9.6000	+5.495%	3	1,472	-29.375%
2025-11-07	8.7700	9.1000	8.7700	9.1000	-1.087%	37	1,469	-25.495%
2025-11-06	9.2000	9.2000	9.2000	9.2000	-7.071%	33	1,468	-26.304%
2025-11-05	10.6000	10.6000	9.7000	9.9000	-10.407%	45	1,495	-31.515%
2025-11-04	9.6000	11.3000	9.6000	11.0500	-8.526%	7	1,527	-38.643%
2025-11-03	12.0800	12.0800	12.0800	12.0800	-19.467%	1	1,527	-43.874%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-2.597%	1	1,527	-54.800%
2025-10-30	13.6000	15.4000	13.6000	15.4000	+13.235%	3	1,528	-55.974%
2025-10-29	13.3100	13.6000	13.3100	13.6000	+2.256%	2	1,531	-50.147%
2025-10-28	13.3000	13.3000	13.3000	13.3000	+11.953%	1	1,532	-49.023%
2025-10-27	12.1500	12.1500	11.8800	11.8800	-22.098%	6	1,535	-42.929%
2025-10-23	16.0000	16.0000	15.2500	15.2500	+4.381%	9	1,535	-55.541%
2025-10-22	12.4900	14.6100	12.4900	14.6100	+8.302%	6	1,531	-53.593%
2025-10-21	14.0000	14.0000	13.4900	13.4900	+2.586%	264	1,535	-49.741%
2025-10-17	14.3000	14.3000	13.1500	13.1500	-11.745%	8	1,779	-48.441%
2025-10-16	16.1000	16.1000	14.9000	14.9000	-11.310%	9	1,781	-54.497%
2025-10-15	19.2300	19.2300	14.3000	16.8000	-12.500%	19	1,776	-59.643%
2025-10-14	16.5000	20.3000	16.5000	19.2000	+12.610%	41	1,772	-64.688%
2025-10-13	16.5000	18.6000	16.5000	17.0500	+19.064%	15	1,797	-60.235%
2025-10-10	13.4000	14.6000	13.4000	14.3200	+7.186%	7	1,789	-52.654%
2025-10-09	13.0000	13.3600	12.8000	13.3600	+18.230%	8	1,788	-49.251%
2025-10-08	11.8300	11.8300	11.3000	11.3000	+10.893%	4	1,789	-40.000%
2025-10-07	11.2000	11.2000	10.1900	10.1900	-0.875%	3	1,785	-33.464%
2025-10-06	10.8000	10.8000	10.2800	10.2800	+0.784%	6	1,785	-34.047%
2025-10-03	10.0000	10.3000	9.6000	10.2000	+2.307%	7	1,789	-33.529%
2025-10-02	9.5000	9.9700	9.1000	9.9700	+10.778%	71	1,786	-31.996%
2025-10-01	8.6000	9.0000	8.6000	9.0000	-1.099%	1,001	1,733	-24.667%
2025-09-30	8.5000	9.8000	8.5000	9.1000	-8.081%	22	744	-25.495%
2025-09-29	9.9200	10.1000	9.7000	9.9000	-1.000%	65	729	-31.515%
2025-09-26	10.0000	10.0000	9.6200	10.0000	-1.961%	23	666	-32.200%
2025-09-25	8.9000	10.4000	8.9000	10.2000	+4.401%	12	646	-33.529%
2025-09-24	10.1500	11.0300	9.7200	9.7700	+8.556%	67	645	-30.604%
2025-09-23	8.9200	9.0000	8.9200	9.0000	+4.651%	12	587	-24.667%
2025-09-22	7.6000	8.6000	7.6000	8.6000	+4.878%	39	585	-21.163%
2025-09-19	7.4900	8.2000	7.4900	8.2000	+10.811%	378	549	-17.317%
2025-09-18	7.2700	7.5000	7.2700	7.4000	+1.370%	100	182	-8.378%
2025-09-17	7.0500	7.3000	6.9100	7.3000	+5.797%	46	82	-7.123%
2025-09-16	7.5000	7.5000	6.8000	6.9000	-2.542%	10	37	-1.739%
2025-09-15	5.9500	7.1000	5.8300	7.0800	0.000%	48	34	-4.237%