Dark

UUUU20280121C17
UUUU Jan 21 2028 17.00 Call (UUUU280121C00017000)
option OPRA

EOD

Aug 13, 2026

5.25+1.942%(+0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1000	5.2500	5.0000	5.2500	+1.942%	18	36,907	0.000%
2026-08-12	5.5000	5.5000	5.1500	5.1500	-5.505%	4	36,897	+1.942%
2026-08-11	5.1000	5.4500	5.0600	5.4500	+6.863%	45	36,895	-3.670%
2026-08-10	5.2000	5.2500	4.9000	5.1000	+0.990%	9	36,916	+2.941%
2026-08-07	5.2100	5.2100	4.8000	5.0500	+17.442%	67	36,909	+3.960%
2026-08-06	3.7500	4.3000	3.7500	4.3000	+5.911%	37	36,903	+22.093%
2026-08-05	4.5000	4.5000	4.0600	4.0600	-7.306%	32	36,888	+29.310%
2026-08-04	4.1800	4.3800	4.1800	4.3800	+5.542%	25	36,887	+19.863%
2026-08-03	3.6000	4.1500	3.6000	4.1500	+18.571%	11	36,872	+26.506%
2026-07-31	3.4500	3.5000	3.4500	3.5000	-2.778%	12	36,866	+50.000%
2026-07-30	3.3000	3.6000	3.3000	3.6000	+14.286%	11	36,874	+45.833%
2026-07-29	3.3500	3.3500	3.1500	3.1500	-5.970%	20	36,880	+66.667%
2026-07-28	3.2500	3.4000	3.2500	3.3500	+13.559%	32	36,848	+56.716%
2026-07-27	3.4700	3.4700	2.9500	2.9500	-13.235%	3	36,848	+77.966%
2026-07-24	3.6500	3.6500	3.4000	3.4000	-12.371%	17	36,851	+54.412%
2026-07-23	3.9500	3.9500	3.8800	3.8800	-5.366%	3	36,840	+35.309%
2026-07-22	4.0000	4.1200	4.0000	4.1000	+0.244%	17	36,841	+28.049%
2026-07-21	3.9600	4.0900	3.9600	4.0900	+12.983%	18	36,836	+28.362%
2026-07-20	3.6500	3.7000	3.5800	3.6200	-0.822%	7	36,821	+45.028%
2026-07-17	3.5000	3.6500	3.4000	3.6500	-1.351%	55	36,819	+43.836%
2026-07-16	4.0100	4.0100	3.7000	3.7000	-11.905%	10	36,832	+41.892%
2026-07-15	4.5000	4.5000	4.1000	4.2000	-8.696%	37	36,828	+25.000%
2026-07-14	4.7000	4.8000	4.6000	4.6000	+3.837%	13	36,857	+14.130%
2026-07-13	4.6000	4.7000	4.4300	4.4300	-11.044%	10	36,858	+18.510%
2026-07-10	5.1800	5.5000	4.8700	4.9800	+1.633%	33	36,855	+5.422%
2026-07-09	4.7700	4.9000	4.7700	4.9000	+8.889%	27	36,850	+7.143%
2026-07-08	4.5900	4.8000	4.3800	4.5000	0.000%	10	36,826	+16.667%
2026-07-07	4.5300	4.7000	4.4000	4.5000	-15.094%	117	36,827	+16.667%
2026-07-06	5.3800	5.3800	5.1600	5.3000	+4.126%	19	36,853	-0.943%
2026-07-02	5.1300	5.1300	5.0600	5.0900	-10.702%	16	36,849	+3.143%
2026-07-01	5.8000	5.8000	5.4000	5.7000	+0.885%	41	36,849	-7.895%
2026-06-30	5.5000	5.6500	5.5000	5.6500	-0.877%	8	36,850	-7.080%
2026-06-29	5.5500	5.7000	5.3500	5.7000	-1.724%	22	36,844	-7.895%
2026-06-26	5.4000	5.8000	5.4000	5.8000	+1.222%	25	36,831	-9.483%
2026-06-25	6.1500	6.1500	5.7300	5.7300	-4.500%	34	36,821	-8.377%
2026-06-24	5.9500	6.2000	5.9100	6.0000	-8.397%	28	36,808	-12.500%
2026-06-23	7.0000	7.0500	6.5500	6.5500	-6.695%	125	36,795	-19.847%
2026-06-22	7.4500	7.4500	6.7200	7.0200	-1.127%	24	36,842	-25.214%
2026-06-18	8.2000	8.2000	7.1000	7.1000	+9.231%	32	36,788	-26.056%
2026-06-17	6.7500	6.7700	6.5000	6.5000	-1.515%	41	36,788	-19.231%
2026-06-16	7.0000	7.0000	6.6000	6.6000	-2.941%	57	36,788	-20.455%
2026-06-15	7.0000	7.2500	6.7100	6.8000	+5.426%	50	36,788	-22.794%
2026-06-12	6.6000	6.6000	6.3000	6.4500	+0.781%	66	36,788	-18.605%
2026-06-11	5.9500	6.5000	5.6600	6.4000	+17.431%	34	36,788	-17.969%
2026-06-10	5.6900	5.9000	5.4100	5.4500	-6.034%	27	36,788	-3.670%
2026-06-09	6.2500	6.2500	5.5500	5.8000	-10.078%	48	36,789	-9.483%
2026-06-08	6.5200	6.9000	6.4500	6.4500	+0.155%	117	36,780	-18.605%
2026-06-05	7.4800	7.4800	6.2000	6.4400	-19.500%	139	36,667	-18.478%
2026-06-04	8.5000	8.5000	8.0000	8.0000	-8.046%	82	36,599	-34.375%
2026-06-03	9.4000	9.4000	7.7000	8.7000	-9.469%	76	36,532	-39.655%
2026-06-02	8.6500	9.6700	8.6500	9.6100	+20.125%	87	36,540	-45.369%
2026-06-01	8.3500	8.8600	7.9000	8.0000	-4.192%	302	36,605	-34.375%
2026-05-29	8.6600	8.6600	8.2500	8.3500	-5.650%	18	36,840	-37.126%
2026-05-28	8.2300	8.9100	8.2300	8.8500	+0.340%	10	36,845	-40.678%
2026-05-27	8.8200	8.8200	8.8200	8.8200	-0.899%	2	36,836	-40.476%
2026-05-26	8.9600	9.2000	8.8500	8.9000	+4.829%	31	36,838	-41.011%
2026-05-22	8.6500	9.1000	8.4900	8.4900	+1.434%	48	36,852	-38.163%
2026-05-21	8.0500	8.6000	8.0500	8.3700	+10.568%	51	36,852	-37.276%
2026-05-20	7.3500	7.9000	7.1500	7.5700	+6.171%	91	36,852	-30.647%
2026-05-19	7.7000	7.7000	7.0000	7.1300	-11.318%	151	36,776	-26.367%
2026-05-18	8.3400	8.6500	8.0000	8.0400	-10.667%	68	36,776	-34.701%
2026-05-15	8.8300	9.1200	8.8300	9.0000	-7.975%	97	36,776	-41.667%
2026-05-14	9.5000	9.9000	9.5000	9.7800	-5.049%	69	36,719	-46.319%
2026-05-13	10.4000	10.5000	10.2500	10.3000	-6.364%	23	36,724	-49.029%
2026-05-12	10.6600	11.0000	10.0500	11.0000	-8.257%	14	36,724	-52.273%
2026-05-11	11.5000	12.3000	11.0000	11.9900	+5.360%	37	36,724	-56.214%
2026-05-08	12.0500	12.0500	11.3800	11.3800	-18.012%	5	36,705	-53.866%
2026-05-07	12.9000	14.5700	12.9000	13.8800	+8.100%	15	36,705	-62.176%
2026-05-06	12.0000	12.8400	12.0000	12.8400	+16.727%	13	36,708	-59.112%
2026-05-05	11.8400	11.8400	11.0000	11.0000	-2.655%	6	36,712	-52.273%
2026-05-04	11.9500	12.1000	11.3000	11.3000	0.000%	80	36,712	-53.540%
2026-05-01	11.3000	11.3000	11.3000	11.3000	-1.739%	2	36,694	-53.540%
2026-04-30	10.3900	11.5000	10.3900	11.5000	+16.633%	18	36,694	-54.348%
2026-04-29	10.3000	10.3500	9.6500	9.8600	-5.826%	31	36,704	-46.755%
2026-04-28	10.4700	10.4700	10.4700	10.4700	-7.753%	1	36,727	-49.857%
2026-04-27	11.0500	11.3500	10.7000	11.3500	+9.135%	53	36,727	-53.744%
2026-04-24	11.0000	11.0000	10.4000	10.4000	-10.653%	9	36,756	-49.519%
2026-04-23	12.1000	12.5300	11.0000	11.6400	-3.000%	46	36,750	-54.897%
2026-04-22	11.0000	12.0000	11.0000	12.0000	+14.833%	85	36,759	-56.250%
2026-04-21	10.7000	10.9500	10.4500	10.4500	-5.000%	11	36,826	-49.761%
2026-04-20	10.9000	11.0000	10.8000	11.0000	+5.769%	42	36,826	-52.273%
2026-04-17	11.3400	11.3400	10.4000	10.4000	-4.412%	22	36,864	-49.519%
2026-04-16	10.8800	10.8800	10.8800	10.8800	+2.160%	1	36,861	-51.746%
2026-04-15	10.9500	11.1500	10.5500	10.6500	+3.801%	15	36,860	-50.704%
2026-04-14	10.2000	10.2600	10.0500	10.2600	+6.875%	20	36,850	-48.830%
2026-04-13	8.6400	9.6000	8.6400	9.6000	+2.674%	25	36,868	-45.313%
2026-04-10	9.6000	9.6400	8.9500	9.3500	+2.410%	11	36,858	-43.850%
2026-04-09	9.0000	9.3500	9.0000	9.1300	+3.281%	83	36,853	-42.497%
2026-04-08	9.3600	9.3600	8.8200	8.8400	+5.238%	9	36,852	-40.611%
2026-04-07	8.3400	8.4000	8.0700	8.4000	-2.890%	8	36,855	-37.500%
2026-04-06	8.4000	8.6600	8.4000	8.6500	-0.460%	79	36,853	-39.306%
2026-04-02	8.6900	8.6900	8.6900	8.6900	-2.905%	1	36,811	-39.586%
2026-04-01	9.5000	10.5500	8.9500	8.9500	-0.556%	45	36,811	-41.341%
2026-03-31	8.3500	9.0000	8.3500	9.0000	+13.208%	203	36,806	-41.667%
2026-03-30	8.1000	8.1000	7.7000	7.9500	-9.556%	275	37,007	-33.962%
2026-03-27	8.6900	9.0000	8.6900	8.7900	-2.442%	15	36,806	-40.273%
2026-03-26	9.3000	9.3000	8.8500	9.0100	-3.118%	10	36,806	-41.731%
2026-03-25	10.0000	10.6000	9.3000	9.3000	+2.762%	129	36,797	-43.548%
2026-03-24	8.6000	9.0500	8.6000	9.0500	+0.556%	48	36,888	-41.989%
2026-03-23	8.3000	9.0000	8.3000	9.0000	+12.500%	377	36,908	-41.667%
2026-03-20	8.8200	8.8200	7.9300	8.0000	-16.055%	75	37,240	-34.375%
2026-03-19	8.6000	9.5300	8.6000	9.5300	-1.753%	115	37,273	-44.911%
2026-03-18	9.7000	9.7000	9.7000	9.7000	-4.433%	1	37,179	-45.876%
2026-03-17	10.1500	10.1500	10.1500	10.1500	-1.456%	20	37,179	-48.276%
2026-03-16	10.2000	10.3000	9.8600	10.3000	+5.641%	350	37,199	-49.029%
2026-03-13	10.7000	10.7000	9.7500	9.7500	-2.500%	4	36,864	-46.154%
2026-03-09	9.9700	10.1500	9.3500	10.0000	-0.990%	8	36,861	-47.500%
2026-03-06	10.8000	11.3000	10.1000	10.1000	-6.568%	7	36,859	-48.020%
2026-03-05	12.0000	12.0000	10.8100	10.8100	-10.141%	38	36,860	-51.434%
2026-03-04	11.6000	12.0300	11.6000	12.0300	+6.366%	11	36,859	-56.359%
2026-03-03	11.3100	11.3100	11.3100	11.3100	-17.626%	1	36,850	-53.581%
2026-03-02	12.2500	13.7300	12.2500	13.7300	+11.445%	9	36,851	-61.763%
2026-02-27	12.3200	12.3200	12.3200	12.3200	-6.596%	1	36,846	-57.386%
2026-02-26	13.1900	13.1900	13.1900	13.1900	-4.212%	1	36,846	-60.197%
2026-02-25	13.4000	13.8000	13.1700	13.7700	+9.984%	8	36,850	-61.874%
2026-02-24	12.5200	12.5200	12.5200	12.5200	+12.793%	10	36,850	-58.067%
2026-02-23	12.0000	12.0000	11.1000	11.1000	-9.091%	4	36,860	-52.703%
2026-02-20	12.8500	12.8500	12.2100	12.2100	+2.605%	7	36,858	-57.002%
2026-02-18	11.8700	12.2900	11.8700	11.9000	+7.888%	34	36,854	-55.882%
2026-02-17	11.0000	11.0300	10.8900	11.0300	-7.389%	11	36,850	-52.403%
2026-02-13	11.8000	12.1400	11.7400	11.9100	-0.750%	5	36,856	-55.919%
2026-02-12	13.0000	13.1000	12.0000	12.0000	-7.264%	43	36,856	-56.250%
2026-02-11	12.4000	13.0800	12.1700	12.9400	+0.310%	81	36,877	-59.428%
2026-02-10	13.2500	13.2500	12.9000	12.9000	-6.182%	8	36,884	-59.302%
2026-02-09	13.0000	13.9000	13.0000	13.7500	+14.298%	24	36,878	-61.818%
2026-02-06	11.4000	12.0300	11.4000	12.0300	+4.609%	10	36,886	-56.359%
2026-02-05	12.3000	12.3000	11.2000	11.5000	-8.000%	80	36,887	-54.348%
2026-02-04	13.9000	13.9000	11.7000	12.5000	-10.714%	131	36,865	-58.000%
2026-02-03	13.6000	14.7000	13.6000	14.0000	+8.949%	4	36,867	-62.500%
2026-02-02	12.9000	12.9000	12.0000	12.8500	-1.908%	16	36,866	-59.144%
2026-01-30	14.8900	14.8900	12.9000	13.1000	-14.155%	52	36,861	-59.924%
2026-01-29	16.6500	16.6500	14.4000	15.2600	-13.492%	65	36,858	-65.596%
2026-01-28	16.0000	17.6400	15.6000	17.6400	+19.674%	160	36,839	-70.238%
2026-01-27	14.0300	14.7400	14.0300	14.7400	+5.663%	19	36,984	-64.383%
2026-01-26	16.8300	17.0000	13.7100	13.9500	-11.709%	79	36,986	-62.366%
2026-01-23	15.0000	16.0000	15.0000	15.8000	+4.983%	52	37,016	-66.772%
2026-01-22	13.4000	15.0500	13.4000	15.0500	+15.414%	26	37,019	-65.116%
2026-01-21	13.5000	13.5500	12.3500	13.0400	-8.683%	18	37,020	-59.739%
2026-01-20	14.5500	14.5500	13.8000	14.2800	+13.694%	134	37,012	-63.235%
2026-01-16	12.4500	12.8500	12.4500	12.5600	+4.406%	35	37,024	-58.201%
2026-01-15	11.9500	13.0500	11.9300	12.0300	+1.949%	150	37,024	-56.359%
2026-01-14	10.3100	12.1000	10.3100	11.8000	+11.531%	34	36,933	-55.508%
2026-01-13	10.6800	11.0600	10.5800	10.5800	-0.189%	127	36,940	-50.378%
2026-01-12	9.4700	11.0000	9.4700	10.6000	+7.071%	9	37,053	-50.472%
2026-01-09	10.8500	11.0000	9.9000	9.9000	+0.508%	11	37,049	-46.970%
2026-01-08	10.6500	10.6500	9.8500	9.8500	-2.668%	12	37,050	-46.701%
2026-01-07	9.5400	10.1200	9.5000	10.1200	+2.016%	14	37,040	-48.123%
2026-01-06	10.0500	10.0500	9.6000	9.9200	+1.224%	19	37,040	-47.077%
2026-01-05	8.6500	9.9100	8.6500	9.8000	+12.000%	46	37,025	-46.429%
2026-01-02	7.1700	8.7500	7.1700	8.7500	+23.239%	124	37,031	-40.000%
2025-12-31	7.2000	7.2000	6.9000	7.1000	+5.655%	4	36,931	-26.056%
2025-12-30	7.5000	7.5000	6.7200	6.7200	-10.280%	30	36,931	-21.875%
2025-12-29	7.6000	7.6500	7.4900	7.4900	+1.216%	99	36,913	-29.907%
2025-12-26	7.4000	7.4000	7.4000	7.4000	-1.726%	1	37,007	-29.054%
2025-12-24	7.4000	7.5300	7.4000	7.5300	-2.208%	4	37,008	-30.279%
2025-12-23	7.8000	8.3000	7.7000	7.7000	+1.050%	16	37,008	-31.818%
2025-12-22	8.1800	8.1800	7.6000	7.6200	+0.661%	38	37,003	-31.102%
2025-12-19	7.8000	7.8000	7.5700	7.5700	+11.160%	16	37,018	-30.647%
2025-12-18	6.8000	6.8100	6.7000	6.8100	+0.147%	12	37,017	-22.907%
2025-12-17	6.8000	6.8000	6.8000	6.8000	-1.449%	2	37,006	-22.794%
2025-12-16	6.9000	6.9700	6.8800	6.9000	-1.429%	12	37,004	-23.913%
2025-12-15	7.5000	7.5000	6.9000	7.0000	-6.667%	18	36,994	-25.000%
2025-12-12	8.6000	8.6000	7.2000	7.5000	-6.250%	23	36,987	-30.000%
2025-12-11	7.4500	8.0000	7.4500	8.0000	+5.263%	7	36,995	-34.375%
2025-12-10	7.3000	8.0000	7.3000	7.6000	-6.173%	35	36,989	-30.921%
2025-12-08	8.2100	8.2100	8.1000	8.1000	-3.110%	4	36,984	-35.185%
2025-12-05	8.7000	8.7000	7.9000	8.3600	-0.476%	20	36,986	-37.201%
2025-12-04	8.1000	8.4000	7.8000	8.4000	+12.000%	123	36,979	-37.500%
2025-12-03	7.5000	7.5000	7.5000	7.5000	+2.740%	1	36,982	-30.000%
2025-12-02	7.3000	7.3000	7.3000	7.3000	+2.962%	2	36,983	-28.082%
2025-12-01	7.2000	7.2000	6.7000	7.0900	-0.839%	4	36,983	-25.952%
2025-11-28	7.6000	7.6000	7.1500	7.1500	-1.243%	16	36,981	-26.573%
2025-11-26	7.3900	7.4000	7.2400	7.2400	+1.828%	40	36,970	-27.486%
2025-11-25	6.9100	7.1500	6.9100	7.1100	+8.550%	10	36,970	-26.160%
2025-11-24	6.5500	6.5500	6.5500	6.5500	+7.730%	2	36,963	-19.847%
2025-11-21	5.9000	6.0800	5.6300	6.0800	-4.252%	82	36,961	-13.651%
2025-11-20	8.8000	8.8000	6.3500	6.3500	-22.561%	35	36,995	-17.323%
2025-11-19	8.4000	8.5000	8.2000	8.2000	+0.613%	22	37,000	-35.976%
2025-11-18	7.7000	8.1500	7.6000	8.1500	+5.844%	5	36,999	-35.583%
2025-11-17	8.2000	8.5000	7.7000	7.7000	-5.983%	20	36,999	-31.818%
2025-11-14	7.9500	8.7500	7.9500	8.1900	-0.122%	17	37,007	-35.897%
2025-11-13	8.5200	8.5200	8.0000	8.2000	-3.529%	19	37,009	-35.976%
2025-11-12	8.3700	8.8000	8.3700	8.5000	0.000%	29	37,026	-38.235%
2025-11-11	8.9000	8.9000	8.5000	8.5000	-8.207%	13	37,041	-38.235%
2025-11-10	9.7000	9.7000	8.8600	9.2600	+7.674%	58	37,049	-43.305%
2025-11-07	7.5000	8.6000	7.5000	8.6000	+4.369%	64	37,025	-38.953%
2025-11-06	8.7900	8.9000	7.8000	8.2400	-6.893%	101	37,064	-36.286%
2025-11-05	9.3900	9.6100	8.6800	8.8500	-6.940%	86	37,107	-40.678%
2025-11-04	9.1000	10.7000	8.9100	9.5100	-8.558%	261	37,085	-44.795%
2025-11-03	12.3000	12.3000	10.0000	10.4000	-20.000%	235	36,795	-49.519%
2025-10-31	13.4000	13.6200	12.4000	13.0000	-7.143%	22	36,795	-59.615%
2025-10-30	12.8000	14.0000	12.4000	14.0000	+12.540%	10	36,786	-62.500%
2025-10-29	11.7000	12.4500	11.7000	12.4400	+1.967%	50	36,784	-57.797%
2025-10-28	11.7000	13.0000	11.7000	12.2000	+4.274%	18	36,772	-56.967%
2025-10-27	11.7000	12.5000	10.5000	11.7000	-8.594%	84	36,808	-55.128%
2025-10-24	14.0000	14.0000	12.8000	12.8000	-5.185%	56	36,808	-58.984%
2025-10-23	15.0000	15.0000	13.3000	13.5000	-8.163%	52	36,799	-61.111%
2025-10-22	13.5000	14.7000	11.6000	14.7000	+20.492%	39	36,791	-64.286%
2025-10-21	12.2000	13.0000	12.2000	12.2000	-10.949%	15	36,792	-56.967%
2025-10-20	13.4000	14.1800	13.2900	13.7000	+11.201%	111	36,781	-61.679%
2025-10-17	11.9000	13.0000	9.9000	12.3200	-7.159%	356	36,783	-57.386%
2025-10-16	16.2500	16.2500	13.0000	13.2700	-19.576%	115	36,867	-60.437%
2025-10-15	17.2600	17.5800	14.9000	16.5000	-8.129%	193	36,920	-68.182%
2025-10-14	16.1800	18.3100	13.8400	17.9600	+18.940%	109	36,986	-70.768%
2025-10-13	15.4000	16.8000	14.3500	15.1000	+23.770%	159	37,032	-65.232%
2025-10-10	12.2000	13.5000	11.8000	12.2000	+8.444%	173	37,097	-56.967%
2025-10-09	11.0000	11.7800	10.9000	11.2500	+17.188%	175	37,030	-53.333%
2025-10-08	10.2600	10.8000	9.6000	9.6000	+4.348%	153	36,909	-45.313%
2025-10-07	9.7000	10.5000	8.8200	9.2000	-0.217%	184	36,925	-42.935%
2025-10-06	9.5000	10.2600	8.9000	9.2200	+6.099%	240	36,989	-43.059%
2025-10-03	9.1500	9.5000	8.1000	8.6900	-2.578%	853	36,914	-39.586%
2025-10-02	8.7700	9.2000	7.9000	8.9200	+11.500%	227	36,516	-41.143%
2025-10-01	7.3000	8.1300	7.3000	8.0000	+2.041%	36,214	36,324	-34.375%
2025-09-30	7.7000	8.4000	7.7000	7.8400	-6.667%	52	201	-33.036%
2025-09-29	9.0300	9.0300	8.4000	8.4000	-4.545%	66	170	-37.500%
2025-09-26	10.0800	10.0800	8.5000	8.8000	+1.149%	30	125	-40.341%
2025-09-25	7.6600	9.0000	7.6600	8.7000	-3.333%	15	104	-39.655%
2025-09-24	8.5500	9.2000	8.5500	9.0000	+22.283%	16	94	-41.667%
2025-09-23	7.5000	7.5000	7.3600	7.3600	+2.222%	14	79	-28.668%
2025-09-22	6.9000	7.2700	6.9000	7.2000	+2.857%	17	69	-27.083%
2025-09-19	6.5400	7.0000	6.5400	7.0000	+18.443%	13	57	-25.000%
2025-09-18	5.9100	5.9100	5.9100	5.9100	-4.677%	5	55	-11.168%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+19.231%	50	50	-15.323%
2025-09-15	5.2000	5.2000	5.2000	5.2000	0.000%	2	2	+0.962%