Dark

UUUU20280121C15
UUUU Jan 21 2028 15.00 Call (UUUU280121C00015000)
option OPRA

EOD

Aug 13, 2026

5.79-5.854%(-0.36)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0000	6.0000	5.6000	5.7900	-5.854%	115	2,256	0.000%
2026-08-12	6.2500	6.2500	5.7500	6.1500	+3.361%	28	2,230	-5.854%
2026-08-11	5.8100	5.9500	5.6000	5.9500	+6.250%	26	2,222	-2.689%
2026-08-10	5.5400	5.9000	5.5400	5.6000	+0.901%	36	2,207	+3.393%
2026-08-07	5.8000	5.8000	5.3500	5.5500	+15.625%	57	2,185	+4.324%
2026-08-06	4.5000	4.8000	4.5000	4.8000	+6.667%	29	2,182	+20.625%
2026-08-05	4.8200	4.9500	4.5000	4.5000	-8.163%	137	2,176	+28.667%
2026-08-04	4.7000	4.9700	4.7000	4.9000	+12.903%	51	2,079	+18.163%
2026-08-03	3.9500	4.4000	3.9500	4.3400	+8.500%	62	2,048	+33.410%
2026-07-31	4.2500	4.3000	3.7700	4.0000	-3.614%	35	2,007	+44.750%
2026-07-30	3.8000	4.1500	3.8000	4.1500	+18.571%	12	2,009	+39.518%
2026-07-29	3.7500	3.8000	3.5000	3.5000	-7.895%	36	2,010	+65.429%
2026-07-28	3.8000	3.8800	3.5500	3.8000	-5.000%	40	1,982	+52.368%
2026-07-27	4.0400	4.0500	4.0000	4.0000	+4.712%	13	1,950	+44.750%
2026-07-24	4.2700	4.2700	3.8200	3.8200	-9.048%	36	1,949	+51.571%
2026-07-23	4.4000	4.4500	4.2000	4.2000	-7.489%	63	1,970	+37.857%
2026-07-22	4.5900	4.7500	4.5000	4.5400	+2.022%	49	1,999	+27.533%
2026-07-21	4.3000	4.5500	4.3000	4.4500	+9.877%	28	1,988	+30.112%
2026-07-20	4.0200	4.2000	3.9300	4.0500	0.000%	37	1,993	+42.963%
2026-07-17	4.0000	4.2500	3.8500	4.0500	-1.460%	163	1,964	+42.963%
2026-07-16	4.3900	4.3900	4.0000	4.1100	-12.553%	89	1,879	+40.876%
2026-07-15	5.0500	5.0500	4.5000	4.7000	-8.738%	35	1,858	+23.191%
2026-07-14	5.2500	5.3500	5.0500	5.1500	+4.040%	43	1,846	+12.427%
2026-07-13	5.4500	5.4500	4.9500	4.9500	-8.503%	23	1,838	+16.970%
2026-07-10	5.5000	5.8000	5.3300	5.4100	+0.933%	130	1,817	+7.024%
2026-07-09	5.1300	5.3600	5.1300	5.3600	+6.139%	33	1,894	+8.022%
2026-07-08	5.2000	5.2000	4.8500	5.0500	+1.000%	81	1,906	+14.653%
2026-07-07	5.1900	5.1900	4.7500	5.0000	-12.281%	234	1,948	+15.800%
2026-07-06	5.9000	6.0000	5.7000	5.7000	+1.243%	24	2,076	+1.579%
2026-07-02	5.8700	5.9600	5.5500	5.6300	-8.900%	37	2,018	+2.842%
2026-07-01	6.3300	6.3300	6.0000	6.1800	+0.488%	13	2,018	-6.311%
2026-06-30	6.0000	6.1500	6.0000	6.1500	-1.442%	3	2,005	-5.854%
2026-06-29	5.9000	6.2400	5.9000	6.2400	+2.295%	55	2,002	-7.212%
2026-06-26	6.0000	6.1600	6.0000	6.1000	-0.489%	13	1,961	-5.082%
2026-06-25	6.3500	6.4600	6.1300	6.1300	-5.692%	45	1,952	-5.546%
2026-06-24	6.6000	6.8000	6.4300	6.5000	-8.451%	21	1,921	-10.923%
2026-06-23	7.3000	7.5500	7.1000	7.1000	-5.960%	36	1,925	-18.451%
2026-06-22	8.0000	8.0000	7.5000	7.5500	-8.151%	23	1,899	-23.311%
2026-06-18	8.4000	8.4000	8.2000	8.2200	+12.603%	15	1,835	-29.562%
2026-06-17	7.4500	7.6000	7.2200	7.3000	-0.273%	18	1,835	-20.685%
2026-06-15	7.4500	7.7000	7.2500	7.3200	+3.099%	16	1,835	-20.902%
2026-06-12	6.9000	7.1500	6.9000	7.1000	-0.838%	37	1,835	-18.451%
2026-06-11	6.5900	7.1600	6.5900	7.1600	+19.333%	43	1,835	-19.134%
2026-06-10	6.3000	6.3700	5.9100	6.0000	-5.512%	74	1,818	-3.500%
2026-06-09	7.1000	7.1000	6.0100	6.3500	-10.311%	99	1,803	-8.819%
2026-06-08	7.0000	7.4000	7.0000	7.0800	+3.057%	13	1,781	-18.220%
2026-06-05	8.0000	8.0800	6.8000	6.8700	-15.185%	403	1,776	-15.721%
2026-06-04	8.9000	8.9100	8.1000	8.1000	-13.830%	8	1,418	-28.519%
2026-06-03	9.3200	9.4000	9.1500	9.4000	-10.048%	26	1,420	-38.404%
2026-06-02	9.9000	10.4500	9.9000	10.4500	+20.809%	10	1,419	-44.593%
2026-06-01	9.0500	9.5000	8.5800	8.6500	-6.688%	34	1,428	-33.064%
2026-05-29	9.3000	9.3000	8.8300	9.2700	0.000%	11	1,403	-37.540%
2026-05-28	9.2500	9.4600	9.2500	9.2700	-1.905%	5	1,399	-37.540%
2026-05-27	9.2000	9.4500	9.0000	9.4500	+0.639%	5	1,401	-38.730%
2026-05-26	9.5400	10.0300	9.3900	9.3900	+1.733%	16	1,398	-38.339%
2026-05-22	9.2900	9.2900	9.1000	9.2300	+1.206%	34	1,399	-37.270%
2026-05-21	8.5100	9.1900	8.5000	9.1200	+9.091%	58	1,417	-36.513%
2026-05-20	8.0200	8.5000	8.0200	8.3600	+10.000%	63	1,417	-30.742%
2026-05-19	8.2500	8.5000	7.6000	7.6000	-11.628%	73	1,385	-23.816%
2026-05-18	9.4300	9.4400	8.6000	8.6000	-11.157%	23	1,385	-32.674%
2026-05-15	9.5900	9.8800	9.4000	9.6800	-7.368%	97	1,385	-40.186%
2026-05-14	9.6000	10.5000	9.6000	10.4500	-7.111%	11	1,308	-44.593%
2026-05-13	10.7500	11.6600	10.7500	11.2500	-0.442%	56	1,302	-48.533%
2026-05-12	12.1200	12.1200	11.3000	11.3000	-9.960%	10	1,302	-48.761%
2026-05-11	12.5000	13.0000	12.5000	12.5500	+2.033%	37	1,302	-53.865%
2026-05-08	12.2500	12.4000	12.0500	12.3000	-8.754%	27	1,255	-52.927%
2026-05-07	13.7000	15.2500	13.4800	13.4800	-0.148%	18	1,273	-57.047%
2026-05-06	13.2500	13.5000	12.8500	13.5000	+5.058%	4	1,266	-57.111%
2026-05-05	12.8500	12.8500	12.8500	12.8500	+2.554%	4	1,268	-54.942%
2026-05-04	12.7000	12.7000	12.5300	12.5300	+1.870%	5	1,264	-53.791%
2026-05-01	12.0000	12.3000	12.0000	12.3000	+4.859%	3	1,266	-52.927%
2026-04-30	11.7300	11.7300	11.7300	11.7300	+17.300%	1	1,266	-50.639%
2026-04-29	10.6600	10.6600	10.0000	10.0000	-13.043%	37	1,266	-42.100%
2026-04-28	11.5000	11.5000	11.5000	11.5000	-3.523%	1	1,262	-49.652%
2026-04-27	11.3000	11.9200	11.3000	11.9200	+7.873%	14	1,263	-51.426%
2026-04-24	12.0000	12.0000	11.0500	11.0500	-7.917%	6	1,257	-47.602%
2026-04-23	13.3300	13.3300	12.0000	12.0000	-4.762%	37	1,262	-51.750%
2026-04-22	11.9500	12.6000	11.7000	12.6000	+12.000%	18	1,239	-54.048%
2026-04-21	12.1000	12.1000	11.2500	11.2500	-5.700%	3	1,236	-48.533%
2026-04-20	11.0000	11.9300	11.0000	11.9300	+3.739%	4	1,236	-51.467%
2026-04-17	12.0000	12.0700	11.5000	11.5000	-2.625%	21	1,234	-49.652%
2026-04-16	11.7600	11.8500	11.7600	11.8100	+2.251%	7	1,240	-50.974%
2026-04-15	11.1700	11.5500	11.1700	11.5500	+6.648%	11	1,239	-49.870%
2026-04-14	10.8300	10.8300	10.8300	10.8300	+4.739%	1	1,238	-46.537%
2026-04-13	10.1000	10.3400	10.1000	10.3400	+6.708%	4	1,238	-44.004%
2026-04-10	9.6900	9.6900	9.6900	9.6900	-0.103%	1	1,237	-40.248%
2026-04-09	9.5200	9.8000	9.5200	9.7000	+5.780%	45	1,237	-40.309%
2026-04-08	9.1100	9.1700	8.7500	9.1700	-0.218%	112	1,196	-36.859%
2026-04-06	9.2000	9.2000	9.1900	9.1900	-0.325%	40	1,207	-36.997%
2026-04-02	9.1700	9.2200	9.1700	9.2200	-3.455%	6	1,187	-37.202%
2026-04-01	9.5500	9.5500	9.5500	9.5500	-3.046%	2	1,187	-39.372%
2026-03-31	9.3000	9.8500	9.3000	9.8500	+18.389%	2	1,185	-41.218%
2026-03-30	9.7500	9.7500	8.2000	8.3200	-10.538%	53	1,185	-30.409%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-3.527%	2	1,158	-37.742%
2026-03-26	9.6800	9.6800	9.6400	9.6400	-6.408%	2	1,156	-39.938%
2026-03-25	10.3600	10.3600	10.0700	10.3000	+12.568%	5	1,156	-43.786%
2026-03-23	8.8400	9.1500	8.8400	9.1500	+4.811%	6	1,153	-36.721%
2026-03-20	9.1000	9.1000	8.7200	8.7300	-9.062%	55	1,153	-33.677%
2026-03-19	9.7000	9.7000	9.0000	9.6000	-9.091%	45	1,148	-39.688%
2026-03-16	10.3000	10.8000	10.3000	10.5600	+4.762%	8	1,173	-45.170%
2026-03-13	10.7000	10.7000	10.0800	10.0800	-14.359%	41	1,177	-42.560%
2026-03-11	11.7700	11.7700	11.7700	11.7700	-0.423%	18	1,216	-50.807%
2026-03-10	11.7800	11.8200	11.7800	11.8200	+5.536%	3	1,228	-51.015%
2026-03-09	10.5600	11.2000	10.5000	11.2000	-2.439%	16	1,231	-48.304%
2026-03-05	11.4800	11.4800	11.4800	11.4800	-5.359%	1	1,225	-49.564%
2026-03-04	12.1300	12.1300	12.1300	12.1300	-4.488%	1	1,224	-52.267%
2026-03-03	11.9700	12.7000	11.9700	12.7000	-9.929%	4	1,225	-54.409%
2026-03-02	12.7500	14.1000	12.7500	14.1000	+2.174%	11	1,227	-58.936%
2026-02-26	13.3000	13.8000	13.3000	13.8000	+0.218%	41	1,226	-58.043%
2026-02-24	13.9500	13.9500	13.7700	13.7700	+12.225%	3	1,185	-57.952%
2026-02-23	12.2700	12.2700	12.2700	12.2700	-7.883%	10	1,186	-52.812%
2026-02-19	12.9500	13.3200	12.9500	13.3200	+4.882%	2	1,176	-56.532%
2026-02-18	12.5700	12.7000	12.5100	12.7000	+4.441%	4	1,178	-54.409%
2026-02-17	11.8500	12.1600	11.8500	12.1600	-4.777%	6	1,176	-52.385%
2026-02-13	12.9500	13.0000	12.4500	12.7700	+0.157%	107	1,072	-54.659%
2026-02-12	13.4500	13.4500	12.7500	12.7500	-0.391%	2	1,072	-54.588%
2026-02-11	14.3000	14.8500	12.8000	12.8000	-3.396%	24	1,070	-54.766%
2026-02-10	13.7500	13.7500	13.2300	13.2500	-8.621%	36	1,092	-56.302%
2026-02-09	12.7400	14.5000	12.7400	14.5000	+14.173%	64	1,083	-60.069%
2026-02-06	12.2800	12.7000	12.2800	12.7000	+10.917%	28	1,025	-54.409%
2026-02-05	12.1100	12.1100	11.4500	11.4500	-12.126%	17	1,002	-49.432%
2026-02-04	14.5000	14.5000	12.2500	13.0300	-17.532%	125	1,013	-55.564%
2026-02-03	14.4600	15.8000	14.4600	15.8000	+18.797%	200	905	-63.354%
2026-01-30	16.1500	16.1500	13.3000	13.3000	-18.405%	5	780	-56.466%
2026-01-29	17.2400	17.2400	14.8000	16.3000	-11.605%	7	777	-64.479%
2026-01-28	16.1000	18.4400	16.1000	18.4400	+21.636%	129	776	-68.601%
2026-01-27	15.1500	15.1800	15.1500	15.1600	+5.278%	4	896	-61.807%
2026-01-26	17.5000	17.8000	14.0600	14.4000	-10.836%	84	898	-59.792%
2026-01-23	16.8000	16.8000	16.1500	16.1500	+1.893%	50	902	-64.149%
2026-01-22	15.3500	15.8500	15.3500	15.8500	+17.407%	32	908	-63.470%
2026-01-21	13.5000	13.5000	13.5000	13.5000	-8.163%	3	881	-57.111%
2026-01-20	13.9000	15.1000	13.9000	14.7000	+13.514%	219	878	-60.612%
2026-01-16	13.0000	13.2500	12.8900	12.9500	+3.849%	30	1,026	-55.290%
2026-01-15	11.9000	13.3500	11.9000	12.4700	-1.423%	31	1,026	-53.569%
2026-01-14	11.3200	12.6500	11.1000	12.6500	+13.148%	285	1,034	-54.229%
2026-01-13	11.1400	11.7000	11.1400	11.1800	-1.930%	23	1,221	-48.211%
2026-01-12	10.2200	11.4000	10.1300	11.4000	+11.220%	29	1,220	-49.211%
2026-01-09	10.3500	10.3500	10.1700	10.2500	-0.582%	66	1,226	-43.512%
2026-01-08	10.9400	10.9400	10.3100	10.3100	-1.996%	3	1,181	-43.841%
2026-01-07	10.5500	10.7000	10.2000	10.5200	+0.190%	17	1,181	-44.962%
2026-01-06	10.3000	10.5000	10.0500	10.5000	+1.449%	48	1,179	-44.857%
2026-01-05	9.5900	10.3500	9.2000	10.3500	+8.947%	16	1,169	-44.058%
2026-01-02	7.7000	9.5000	7.7000	9.5000	+27.517%	26	1,167	-39.053%
2025-12-31	7.5000	7.6400	7.4000	7.4500	-0.401%	9	1,153	-22.282%
2025-12-30	8.0000	8.0000	7.2000	7.4800	-7.654%	20	1,153	-22.594%
2025-12-29	8.4000	8.4000	7.9000	8.1000	+4.651%	27	1,135	-28.519%
2025-12-26	7.7000	7.9000	7.7000	7.7400	-1.901%	19	1,108	-25.194%
2025-12-24	7.8400	7.9000	7.6000	7.8900	-2.593%	181	923	-26.616%
2025-12-23	9.7000	9.7000	8.0000	8.1000	+1.759%	6	923	-28.519%
2025-12-22	8.0500	8.1000	7.9600	7.9600	-1.485%	7	918	-27.261%
2025-12-19	8.5000	8.5000	8.0000	8.0800	+9.932%	101	917	-28.342%
2025-12-18	7.3500	7.3500	7.3500	7.3500	+5.000%	3	816	-21.224%
2025-12-17	7.1000	7.1000	7.0000	7.0000	-10.371%	12	819	-17.286%
2025-12-15	7.9000	7.9000	7.8100	7.8100	+2.763%	2	818	-25.864%
2025-12-12	7.8000	8.1800	6.5000	7.6000	-12.644%	58	820	-23.816%
2025-12-11	8.0900	9.3000	7.9000	8.7000	+4.819%	9	803	-33.448%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-2.353%	1	804	-30.241%
2025-12-08	8.4500	8.5000	8.4000	8.5000	-5.556%	7	803	-31.882%
2025-12-05	9.0000	9.0000	9.0000	9.0000	0.000%	2	808	-35.667%
2025-12-04	8.0000	10.0000	8.0000	9.0000	+9.223%	10	806	-35.667%
2025-12-03	8.2700	8.5000	8.2400	8.2400	+2.488%	5	798	-29.733%
2025-12-02	8.1000	8.1000	7.8600	8.0400	+5.789%	18	795	-27.985%
2025-12-01	7.4000	7.6000	7.4000	7.6000	-3.797%	4	779	-23.816%
2025-11-28	7.9000	8.0000	7.9000	7.9000	+2.597%	4	777	-26.709%
2025-11-26	7.8000	8.0000	7.7000	7.7000	+6.207%	16	761	-24.805%
2025-11-25	7.2000	7.3000	7.2000	7.2500	-0.685%	7	761	-20.138%
2025-11-24	6.6800	7.3000	6.6800	7.3000	+12.308%	18	764	-20.685%
2025-11-21	6.4500	6.5000	6.1000	6.5000	-1.515%	280	746	-10.923%
2025-11-20	8.0000	8.0000	6.6000	6.6000	-28.026%	22	561	-12.273%
2025-11-19	8.7200	9.1700	8.7200	9.1700	+11.152%	23	547	-36.859%
2025-11-18	7.7000	8.7500	7.7000	8.2500	-0.602%	22	550	-29.818%
2025-11-17	8.5000	8.5000	8.1800	8.3000	-7.982%	29	560	-30.241%
2025-11-14	9.0200	9.0200	9.0200	9.0200	+5.497%	1	580	-35.809%
2025-11-13	9.3000	9.3000	8.5500	8.5500	-5.211%	19	579	-32.281%
2025-11-12	9.3000	9.3000	8.9500	9.0200	+1.921%	12	589	-35.809%
2025-11-11	9.0000	9.0000	8.5000	8.8500	-8.763%	94	583	-34.576%
2025-11-10	9.5000	9.8000	9.3000	9.7000	+13.450%	30	492	-40.309%
2025-11-07	8.3300	8.8000	8.1400	8.5500	+1.907%	49	481	-32.281%
2025-11-06	9.0000	9.0000	7.8200	8.3900	-8.004%	88	508	-30.989%
2025-11-05	9.4600	9.9100	9.1000	9.1200	-10.588%	117	440	-36.513%
2025-11-04	9.5000	10.8000	9.5000	10.2000	-4.405%	70	405	-43.235%
2025-11-03	11.5000	11.5000	10.6700	10.6700	-22.117%	14	367	-45.736%
2025-10-31	13.9800	13.9800	12.5000	13.7000	-5.517%	21	367	-57.737%
2025-10-30	12.0000	14.5000	12.0000	14.5000	+7.407%	18	371	-60.069%
2025-10-29	12.7000	13.5000	12.7000	13.5000	+5.140%	13	368	-57.111%
2025-10-28	12.5000	13.0000	12.5000	12.8400	+7.000%	15	361	-54.907%
2025-10-27	13.3000	13.3000	10.7000	12.0000	-17.241%	69	355	-51.750%
2025-10-24	15.2000	15.2000	14.5000	14.5000	-2.027%	10	355	-60.069%
2025-10-23	14.8000	14.8000	14.8000	14.8000	-1.333%	1	354	-60.878%
2025-10-22	12.9000	15.0000	12.9000	15.0000	+14.504%	12	355	-61.400%
2025-10-21	14.0000	14.0000	13.1000	13.1000	-11.486%	5	355	-55.802%
2025-10-20	14.0000	14.8000	14.0000	14.8000	+15.625%	23	355	-60.878%
2025-10-17	12.5000	13.3900	11.8700	12.8000	-8.571%	123	351	-54.766%
2025-10-16	17.0700	17.0700	14.0000	14.0000	-16.067%	38	423	-58.643%
2025-10-15	18.4500	18.4500	15.6000	16.6800	-7.333%	19	418	-65.288%
2025-10-14	17.2000	18.0000	14.8000	18.0000	+12.711%	47	416	-67.833%
2025-10-13	15.7000	17.0000	15.0000	15.9700	+26.746%	30	396	-63.745%
2025-10-10	12.6500	12.7000	12.4200	12.6000	+7.692%	51	389	-54.048%
2025-10-09	11.8000	12.4600	11.5000	11.7000	+12.825%	9	383	-50.513%
2025-10-08	10.8000	10.8000	10.1500	10.3700	+4.747%	56	379	-44.166%
2025-10-07	10.7500	11.2000	9.6000	9.9000	+3.125%	17	366	-41.515%
2025-10-06	10.0000	10.0000	9.6000	9.6000	+6.667%	19	367	-39.688%
2025-10-03	9.5000	9.7500	8.8000	9.0000	-2.597%	38	348	-35.667%
2025-10-02	8.5500	9.2400	8.5000	9.2400	+11.325%	37	318	-37.338%
2025-10-01	8.0200	8.5000	8.0000	8.3000	+1.220%	54	286	-30.241%
2025-09-30	8.0000	8.8000	7.8000	8.2000	-6.818%	35	236	-29.390%
2025-09-29	9.3000	9.3000	8.8000	8.8000	-2.222%	5	214	-34.205%
2025-09-26	9.8000	10.4000	9.0000	9.0000	-0.222%	22	209	-35.667%
2025-09-25	8.5700	9.0200	8.5700	9.0200	-0.331%	16	193	-35.809%
2025-09-24	8.7000	10.1000	8.7000	9.0500	+8.905%	25	177	-36.022%
2025-09-23	7.9000	8.3100	7.9000	8.3100	+7.922%	32	160	-30.325%
2025-09-22	7.4000	7.7000	7.1500	7.7000	+6.207%	17	136	-24.805%
2025-09-19	6.7000	7.2500	6.7000	7.2500	+10.182%	70	122	-20.138%
2025-09-18	6.5200	6.8000	6.1800	6.5800	+7.516%	34	52	-12.006%
2025-09-17	6.5000	6.5000	6.1200	6.1200	+0.328%	2	43	-5.392%
2025-09-16	5.8000	6.5100	5.8000	6.1000	-6.154%	37	42	-5.082%
2025-09-15	6.1100	6.5000	6.1100	6.5000	0.000%	18	14	-10.923%