Dark

UUUU20280121C20
UUUU Jan 21 2028 20.00 Call (UUUU280121C00020000)
option OPRA

EOD

Jun 29, 2026

4.85-0.615%(-0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.2000	5.2000	4.8500	4.8500	-0.615%	7	3,208	0.000%
2026-06-26	4.8800	5.0000	4.8500	4.8800	-7.048%	284	3,207	-0.615%
2026-06-25	5.1200	5.4000	5.1200	5.2500	0.000%	18	2,929	-7.619%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-9.483%	10	2,928	-7.619%
2026-06-23	5.8900	6.2700	5.8000	5.8000	-6.452%	59	2,938	-16.379%
2026-06-22	5.5500	6.4700	5.5500	6.2000	-3.125%	51	2,943	-21.774%
2026-06-18	6.6500	7.1000	6.3000	6.4000	+14.695%	371	2,679	-24.219%
2026-06-17	6.0600	6.0600	5.5800	5.5800	-7.000%	11	2,679	-13.082%
2026-06-16	6.2300	6.2300	5.9500	6.0000	-1.153%	12	2,679	-19.167%
2026-06-15	6.4900	6.4900	6.0000	6.0700	+3.761%	16	2,666	-20.099%
2026-06-12	5.9600	5.9600	5.7200	5.8500	+2.632%	26	2,666	-17.094%
2026-06-11	5.1700	5.7000	5.0000	5.7000	+20.000%	164	2,666	-14.912%
2026-06-10	5.2500	5.2500	4.7500	4.7500	-9.524%	29	2,602	+2.105%
2026-06-09	5.6500	5.6500	4.8800	5.2500	-13.934%	70	2,602	-7.619%
2026-06-08	6.0500	6.1000	5.8500	6.1000	+6.457%	7	2,565	-20.492%
2026-06-05	6.9300	6.9300	5.6000	5.7300	-20.417%	85	2,560	-15.358%
2026-06-04	7.5400	8.1000	7.1800	7.2000	-6.615%	54	2,556	-32.639%
2026-06-03	8.2000	8.4000	7.7100	7.7100	-12.386%	49	2,533	-37.095%
2026-06-02	7.3000	8.9700	7.3000	8.8000	+23.944%	109	2,561	-44.886%
2026-06-01	7.1000	8.2000	7.1000	7.1000	-11.250%	53	2,474	-31.690%
2026-05-29	7.7000	8.0000	7.3000	8.0000	-1.235%	23	2,472	-39.375%
2026-05-28	7.5500	8.3000	7.2500	8.1000	+2.922%	88	2,471	-40.123%
2026-05-27	7.5300	7.9800	7.5300	7.8700	-1.006%	26	2,433	-38.374%
2026-05-26	8.0100	8.4000	7.9400	7.9500	+1.533%	315	2,423	-38.994%
2026-05-22	7.6000	8.3000	7.6000	7.8300	+4.539%	37	2,213	-38.059%
2026-05-21	7.0400	8.1500	7.0400	7.4900	+9.343%	149	2,194	-35.247%
2026-05-20	6.3800	7.1000	6.3800	6.8500	+9.600%	74	2,194	-29.197%
2026-05-19	7.3500	7.3500	6.2500	6.2500	-11.348%	56	2,036	-22.400%
2026-05-18	7.8300	8.0000	7.0000	7.0500	-11.875%	774	2,036	-31.206%
2026-05-15	8.3000	8.4000	8.0000	8.0000	-8.046%	25	2,036	-39.375%
2026-05-14	9.2000	9.2000	8.4500	8.7000	-6.452%	77	2,666	-44.253%
2026-05-13	9.3000	9.9500	9.3000	9.3000	-5.584%	56	2,661	-47.849%
2026-05-12	10.3000	10.3000	9.3000	9.8500	-7.685%	15	2,661	-50.761%
2026-05-11	9.8500	11.2700	9.8500	10.6700	+0.660%	19	2,661	-54.545%
2026-05-08	10.1500	10.8000	10.1500	10.6000	-9.169%	84	2,645	-54.245%
2026-05-07	11.5000	13.3000	11.5000	11.6700	-1.519%	34	2,698	-58.440%
2026-05-06	10.5900	11.9500	10.5900	11.8500	+21.538%	103	2,720	-59.072%
2026-05-05	10.7000	10.8500	9.7500	9.7500	-5.706%	36	2,689	-50.256%
2026-05-04	10.9000	11.0000	10.3400	10.3400	-0.577%	21	2,679	-53.095%
2026-05-01	9.9500	10.4000	9.9500	10.4000	-5.455%	39	2,688	-53.365%
2026-04-30	9.5000	11.0000	9.5000	11.0000	+18.919%	212	2,688	-55.909%
2026-04-29	8.9600	9.5000	8.9600	9.2500	-4.639%	13	2,680	-47.568%
2026-04-28	9.3500	9.7000	9.3500	9.7000	-5.088%	12	2,677	-50.000%
2026-04-27	10.0000	10.2200	9.8800	10.2200	+7.016%	25	2,675	-52.544%
2026-04-24	11.1000	11.1000	9.5000	9.5500	-6.556%	132	2,671	-49.215%
2026-04-23	11.0000	11.0000	9.5000	10.2200	-7.091%	29	2,669	-52.544%
2026-04-22	10.5000	11.0000	10.5000	11.0000	+14.464%	4	2,666	-55.909%
2026-04-21	9.9500	9.9500	9.6100	9.6100	-7.596%	15	2,666	-49.532%
2026-04-20	9.5700	10.4000	9.5700	10.4000	+9.474%	11	2,666	-53.365%
2026-04-17	9.9100	9.9300	9.5000	9.5000	-6.219%	20	2,665	-48.947%
2026-04-16	9.8000	10.1300	9.7000	10.1300	+1.300%	77	2,651	-52.122%
2026-04-15	9.4500	10.2600	9.3500	10.0000	+8.578%	18	2,671	-51.500%
2026-04-14	9.1000	9.6500	9.1000	9.2100	+8.226%	13	2,683	-47.340%
2026-04-13	7.4500	8.5100	7.4500	8.5100	+3.152%	18	2,670	-43.008%
2026-04-10	8.0100	8.2500	8.0100	8.2500	+2.484%	6	2,672	-41.212%
2026-04-09	8.1000	8.4500	8.0500	8.0500	+5.229%	77	2,676	-39.752%
2026-04-08	8.3500	8.3500	7.6500	7.6500	-0.649%	28	2,668	-36.601%
2026-04-07	7.5000	7.7000	7.2000	7.7000	+4.054%	6	2,686	-37.013%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-5.128%	15	2,683	-34.459%
2026-04-02	7.2400	8.3000	7.2400	7.8000	-3.822%	9	2,693	-37.821%
2026-04-01	8.5800	9.7200	8.1100	8.1100	-2.289%	8	2,693	-40.197%
2026-03-31	7.7800	8.4500	7.7200	8.3000	+17.730%	28	2,690	-41.566%
2026-03-30	8.0000	8.0000	7.0500	7.0500	-12.963%	311	2,675	-31.206%
2026-03-27	7.9500	8.1000	7.9000	8.1000	-7.955%	207	2,982	-40.123%
2026-03-26	8.3500	8.8000	8.3200	8.8000	+1.149%	5	2,985	-44.886%
2026-03-25	9.2000	9.2000	8.5000	8.7000	+2.959%	305	2,988	-44.253%
2026-03-24	7.6500	8.4500	7.6500	8.4500	+3.681%	7	2,726	-42.604%
2026-03-23	7.7000	8.1500	7.6000	8.1500	+12.259%	76	2,723	-40.491%
2026-03-20	8.1000	8.1000	7.2600	7.2600	-11.463%	24	2,752	-33.196%
2026-03-19	8.3500	8.3500	7.7400	8.2000	-6.286%	29	2,755	-40.854%
2026-03-18	8.9800	8.9900	8.7500	8.7500	-5.609%	5	2,751	-44.571%
2026-03-17	9.4000	9.7000	9.1000	9.2700	-1.173%	33	2,752	-47.681%
2026-03-16	9.2000	9.3800	9.2000	9.3800	+1.957%	7	2,748	-48.294%
2026-03-13	9.8800	9.8800	9.2000	9.2000	-2.851%	10	2,753	-47.283%
2026-03-12	9.3000	9.8000	9.3000	9.4700	-6.700%	211	2,755	-48.786%
2026-03-11	10.7000	10.7000	10.1500	10.1500	-1.456%	152	2,556	-52.217%
2026-03-10	11.6000	11.6000	10.3000	10.3000	+3.000%	115	2,558	-52.913%
2026-03-09	9.2000	10.0000	9.0700	10.0000	+2.564%	23	2,451	-51.500%
2026-03-06	10.1000	10.1000	9.7500	9.7500	-2.500%	15	2,447	-50.256%
2026-03-05	10.2600	10.2600	9.9000	10.0000	-14.015%	18	2,442	-51.500%
2026-03-04	11.4500	11.6300	11.4500	11.6300	+5.727%	3	2,455	-58.298%
2026-03-03	11.2100	11.8000	10.4500	11.0000	-13.928%	22	2,458	-55.909%
2026-03-02	11.4700	12.8600	11.4700	12.7800	+14.107%	16	2,452	-62.050%
2026-02-27	11.8000	11.8000	11.2000	11.2000	-4.681%	6	2,447	-56.696%
2026-02-26	12.1000	12.1000	11.4500	11.7500	-9.266%	34	2,449	-58.723%
2026-02-25	12.4200	12.9500	12.4200	12.9500	+12.121%	12	2,447	-62.548%
2026-02-24	10.7000	12.1000	10.7000	11.5500	+5.479%	9	2,447	-58.009%
2026-02-23	11.1500	11.1500	10.5200	10.9500	-2.232%	11	2,441	-55.708%
2026-02-20	11.1700	11.2300	10.8000	11.2000	-0.178%	135	2,439	-56.696%
2026-02-19	10.8600	11.2200	10.8600	11.2200	+0.179%	12	2,384	-56.774%
2026-02-18	11.2000	11.4000	11.0000	11.2000	+6.161%	23	2,379	-56.696%
2026-02-17	10.0000	10.6000	9.6000	10.5500	-3.829%	45	2,380	-54.028%
2026-02-13	11.6000	11.6000	10.9700	10.9700	-14.630%	2	2,398	-55.789%
2026-02-11	12.8500	12.8500	12.8500	12.8500	+7.352%	2	2,398	-62.257%
2026-02-10	11.9700	11.9700	11.9700	11.9700	-7.209%	10	2,398	-59.482%
2026-02-09	11.3800	12.9000	11.3100	12.9000	+15.179%	75	2,388	-62.403%
2026-02-06	11.1500	11.3600	10.6300	11.2000	+9.268%	49	2,390	-56.696%
2026-02-05	11.5000	11.5000	10.2500	10.2500	-13.136%	32	2,373	-52.683%
2026-02-04	12.3200	12.3200	9.9600	11.8000	-9.509%	94	2,368	-58.898%
2026-02-03	14.0600	14.0600	13.0400	13.0400	+14.386%	13	2,322	-62.807%
2026-02-02	11.6500	11.7500	11.3000	11.4000	-5.394%	12	2,333	-57.456%
2026-01-30	13.9000	13.9000	11.2000	12.0500	-15.675%	20	2,329	-59.751%
2026-01-29	13.6700	14.4000	12.8000	14.2900	-12.706%	50	2,334	-66.060%
2026-01-28	15.0000	16.5000	14.7500	16.3700	+17.939%	37	2,316	-70.373%
2026-01-27	12.4500	14.2400	12.4500	13.8800	+6.769%	48	2,324	-65.058%
2026-01-26	15.4600	15.6200	12.8700	13.0000	-13.333%	66	2,292	-62.692%
2026-01-23	14.0500	15.3000	13.5000	15.0000	+4.895%	86	2,285	-67.667%
2026-01-22	12.4600	14.3000	12.4500	14.3000	+21.186%	71	2,279	-66.084%
2026-01-21	12.2500	12.3500	11.0000	11.8000	-11.211%	32	2,248	-58.898%
2026-01-20	12.8000	13.6000	12.5000	13.2900	+15.065%	112	2,263	-63.506%
2026-01-16	11.1500	11.9500	11.1500	11.5500	+5.000%	27	2,239	-58.009%
2026-01-15	11.3500	12.6000	10.8000	11.0000	+0.273%	50	2,239	-55.909%
2026-01-14	10.0000	11.0000	9.9200	10.9700	+9.700%	38	2,236	-55.789%
2026-01-13	9.7500	10.2900	9.6900	10.0000	+2.041%	81	2,236	-51.500%
2026-01-12	9.0900	10.0000	8.9500	9.8000	+9.865%	73	2,177	-50.510%
2026-01-09	9.5500	10.0000	8.8500	8.9200	+4.941%	74	2,161	-45.628%
2026-01-08	10.1500	10.1500	8.5000	8.5000	-10.995%	9	2,137	-42.941%
2026-01-07	8.9000	9.5500	8.9000	9.5500	+4.945%	39	2,136	-49.215%
2026-01-06	9.3500	9.3500	8.7000	9.1000	-1.087%	223	2,120	-46.703%
2026-01-05	8.2000	9.3000	8.0000	9.2000	+14.144%	43	1,912	-47.283%
2026-01-02	7.4000	8.0600	7.2500	8.0600	+28.344%	34	1,912	-39.826%
2025-12-31	6.2000	6.4000	6.2000	6.2800	+2.447%	76	1,936	-22.771%
2025-12-30	6.4400	6.4400	6.1000	6.1300	-11.671%	58	1,936	-20.881%
2025-12-29	7.0000	7.0000	6.9400	6.9400	+6.769%	11	1,966	-30.115%
2025-12-26	6.7300	6.8000	6.4000	6.5000	-4.412%	221	1,966	-25.385%
2025-12-24	6.9000	6.9000	6.8000	6.8000	-4.225%	11	2,055	-28.676%
2025-12-23	7.3700	7.3700	7.1000	7.1000	0.000%	9	2,055	-31.690%
2025-12-22	7.2000	7.3000	7.1000	7.1000	-2.069%	23	2,049	-31.690%
2025-12-19	6.8000	7.3100	6.8000	7.2500	+20.033%	4	2,049	-33.103%
2025-12-18	6.1400	6.2800	6.0400	6.0400	+0.667%	12	2,046	-19.702%
2025-12-17	6.3000	6.3000	6.0000	6.0000	-6.396%	11	2,045	-19.167%
2025-12-16	6.4000	6.4100	6.3000	6.4100	-1.080%	26	2,042	-24.337%
2025-12-15	6.7100	6.7500	6.4800	6.4800	-4.000%	10	2,042	-25.154%
2025-12-12	7.8900	7.8900	6.7500	6.7500	-9.880%	13	2,043	-28.148%
2025-12-11	7.0000	7.4900	7.0000	7.4900	+7.461%	11	2,043	-35.247%
2025-12-10	6.9200	6.9700	6.9200	6.9700	-7.067%	20	2,032	-30.416%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+1.351%	3	2,030	-35.333%
2025-12-08	7.4000	7.4000	7.4000	7.4000	0.000%	3	2,030	-34.459%
2025-12-05	7.5000	7.5000	7.4000	7.4000	-6.329%	4	2,029	-34.459%
2025-12-04	7.1500	7.9500	7.1000	7.9000	+12.057%	23	2,029	-38.608%
2025-12-03	7.0500	7.0500	7.0500	7.0500	0.000%	4	2,027	-31.206%
2025-12-02	6.2600	7.0500	6.2600	7.0500	+12.083%	90	2,031	-31.206%
2025-12-01	6.2900	6.2900	6.2900	6.2900	-7.906%	5	2,035	-22.893%
2025-11-28	6.8300	6.8300	6.8300	6.8300	+0.441%	2	2,040	-28.990%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+4.615%	5	2,045	-28.676%
2025-11-25	6.3100	6.5000	6.3100	6.5000	+8.333%	2	2,045	-25.385%
2025-11-24	6.0000	6.1000	5.9000	6.0000	+7.143%	66	2,044	-19.167%
2025-11-21	5.7000	5.7000	5.3000	5.6000	-5.882%	104	2,077	-13.393%
2025-11-20	7.6800	7.6800	5.9000	5.9500	-25.625%	103	2,003	-18.487%
2025-11-19	7.8100	8.0000	7.1000	8.0000	+3.896%	36	2,028	-39.375%
2025-11-18	7.2000	7.7000	7.2000	7.7000	+1.316%	21	2,012	-37.013%
2025-11-17	7.5500	7.6000	7.5500	7.6000	-7.317%	5	2,014	-36.184%
2025-11-14	7.0000	8.3000	7.0000	8.2000	+6.632%	24	2,015	-40.854%
2025-11-13	8.2000	8.2000	7.6000	7.6900	-1.410%	7	2,026	-36.931%
2025-11-12	8.0000	8.0000	7.8000	7.8000	-1.141%	11	2,024	-37.821%
2025-11-11	7.6000	7.8900	7.6000	7.8900	-6.071%	15	2,034	-38.530%
2025-11-10	8.4000	8.4000	8.1900	8.4000	+7.692%	7	2,026	-42.262%
2025-11-07	6.9000	8.0000	6.9000	7.8000	-2.500%	82	2,028	-37.821%
2025-11-06	7.9000	8.0000	7.3000	8.0000	-6.868%	46	2,006	-39.375%
2025-11-05	9.1000	9.1000	8.0700	8.5900	-4.236%	62	1,994	-43.539%
2025-11-04	8.8000	10.0000	8.2000	8.9700	-8.469%	70	2,014	-45.931%
2025-11-03	12.0000	12.0000	9.6000	9.8000	-18.333%	68	1,983	-50.510%
2025-10-31	13.3000	13.3000	11.9500	12.0000	-9.091%	30	1,983	-59.583%
2025-10-30	12.1000	13.2000	12.1000	13.2000	+6.024%	19	1,980	-63.258%
2025-10-29	11.4000	12.5000	11.0000	12.4500	+9.211%	108	1,973	-61.044%
2025-10-28	11.7500	12.1500	11.2500	11.4000	+5.166%	72	1,933	-57.456%
2025-10-27	11.0000	11.6000	9.8000	10.8400	-14.646%	38	1,941	-55.258%
2025-10-24	13.0000	13.5000	12.3300	12.7000	+0.794%	57	1,941	-61.811%
2025-10-23	13.4000	14.4000	12.6000	12.6000	-5.970%	171	1,934	-61.508%
2025-10-22	10.3000	13.4000	10.3000	13.4000	+15.517%	404	1,956	-63.806%
2025-10-21	12.0000	12.0000	11.6000	11.6000	-11.585%	49	2,327	-58.190%
2025-10-20	12.5000	13.1900	11.4000	13.1200	+11.186%	397	2,292	-63.034%
2025-10-17	10.0600	12.2000	10.0600	11.8000	-7.087%	84	1,925	-58.898%
2025-10-16	15.6900	15.6900	12.3500	12.7000	-15.333%	79	1,925	-61.811%
2025-10-15	17.5000	17.5000	14.1000	15.0000	-11.765%	114	1,903	-67.667%
2025-10-14	13.1000	17.6000	13.1000	17.0000	+14.865%	32	1,910	-71.471%
2025-10-13	14.4500	15.4900	12.8000	14.8000	+22.314%	233	1,906	-67.230%
2025-10-10	10.9600	12.5000	10.9600	12.1000	+14.151%	89	2,017	-59.917%
2025-10-09	10.2000	11.2300	9.7500	10.6000	+12.527%	223	2,057	-54.245%
2025-10-08	9.6000	10.1000	8.9300	9.4200	+5.369%	461	1,948	-48.514%
2025-10-07	9.1000	9.8000	8.2000	8.9400	+4.196%	467	1,752	-45.749%
2025-10-06	8.7000	9.4000	8.3300	8.5800	+14.400%	349	1,494	-43.473%
2025-10-03	8.1000	8.9000	7.5000	7.5000	-9.091%	603	1,291	-35.333%
2025-10-02	7.5500	8.4300	7.4500	8.2500	+12.245%	512	978	-41.212%
2025-10-01	7.3000	7.4000	7.0000	7.3500	-2.000%	46	746	-34.014%
2025-09-30	7.0000	7.7600	6.8000	7.5000	-7.293%	29	746	-35.333%
2025-09-29	8.4000	8.4000	7.9000	8.0900	-1.939%	389	744	-40.049%
2025-09-26	9.3000	9.4100	8.2500	8.2500	+3.125%	21	725	-41.212%
2025-09-25	5.4000	8.0000	5.4000	8.0000	+2.960%	16	727	-39.375%
2025-09-24	8.4800	9.0000	7.7200	7.7700	+4.435%	640	732	-37.580%
2025-09-23	7.2000	7.4400	6.6500	7.4400	+14.462%	32	380	-34.812%
2025-09-22	5.9000	6.6000	5.9000	6.5000	+4.000%	186	377	-25.385%
2025-09-19	5.4100	6.4000	5.4100	6.2500	+13.636%	207	226	-22.400%
2025-09-17	5.2300	5.5000	5.2300	5.5000	+5.769%	16	53	-11.818%
2025-09-16	5.6000	5.7000	5.1500	5.2000	-3.704%	43	44	-6.731%
2025-09-15	4.4000	5.4000	4.4000	5.4000	0.000%	6	5	-10.185%