Dark

UUUU20280121C22
UUUU Jan 21 2028 22.00 Call (UUUU280121C00022000)
option OPRA

EOD

Aug 12, 2026

4.05+1.250%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.2800	4.3000	4.0500	4.0500	+1.250%	7	646	0.000%
2026-08-10	4.2500	4.2500	4.0000	4.0000	0.000%	21	642	+1.250%
2026-08-07	4.0100	4.0100	3.8500	4.0000	+23.457%	12	662	+1.250%
2026-08-06	3.1800	3.2400	3.1800	3.2400	-7.429%	8	662	+25.000%
2026-08-05	3.5000	3.5000	3.5000	3.5000	+3.245%	2	665	+15.714%
2026-08-04	3.3900	3.3900	3.3900	3.3900	+13.000%	2	663	+19.469%
2026-08-03	2.8900	3.0000	2.8900	3.0000	+7.527%	2	663	+35.000%
2026-07-31	2.8000	2.8000	2.7900	2.7900	+4.494%	3	664	+45.161%
2026-07-30	2.7500	2.7500	2.6700	2.6700	+6.800%	6	662	+51.685%
2026-07-29	2.5000	2.5000	2.5000	2.5000	-7.749%	3	662	+62.000%
2026-07-28	2.7100	2.7100	2.7100	2.7100	-1.095%	3	661	+49.446%
2026-07-27	2.7400	2.7400	2.7400	2.7400	+0.735%	2	664	+47.810%
2026-07-24	2.6200	2.7200	2.6200	2.7200	-10.820%	5	666	+48.897%
2026-07-23	3.0000	3.0500	3.0000	3.0500	-6.154%	11	664	+32.787%
2026-07-22	3.2500	3.3600	3.2500	3.2500	+0.619%	5	671	+24.615%
2026-07-21	3.2000	3.2300	3.2000	3.2300	+14.134%	2	667	+25.387%
2026-07-20	2.7800	2.8300	2.7800	2.8300	+3.663%	2	666	+43.110%
2026-07-17	2.7000	2.8000	2.7000	2.7300	-4.878%	22	665	+48.352%
2026-07-16	3.0000	3.0000	2.8500	2.8700	-15.588%	6	651	+41.115%
2026-07-15	3.5500	3.5500	3.4000	3.4000	-7.609%	8	650	+19.118%
2026-07-14	3.7000	3.7000	3.6800	3.6800	-1.867%	2	646	+10.054%
2026-07-13	3.7000	3.7500	3.7000	3.7500	-3.351%	23	646	+8.000%
2026-07-10	4.0000	4.0000	3.8800	3.8800	+6.301%	11	643	+4.381%
2026-07-07	4.0000	4.0000	3.5500	3.6500	-8.750%	3	643	+10.959%
2026-07-06	4.2000	4.4500	3.9500	4.0000	-9.091%	69	642	+1.250%
2026-07-02	4.3000	4.4000	4.2500	4.4000	+3.529%	3	688	-7.955%
2026-06-30	4.1000	4.2500	4.1000	4.2500	-5.556%	2	688	-4.706%
2026-06-26	4.4000	4.5000	4.4000	4.5000	-18.182%	4	688	-10.000%
2026-06-24	5.1000	5.5000	5.1000	5.5000	-5.983%	11	691	-26.364%
2026-06-23	5.7000	5.8500	5.3000	5.8500	-0.341%	41	691	-30.769%
2026-06-22	5.9000	5.9000	5.8700	5.8700	-4.241%	4	671	-31.005%
2026-06-18	6.1300	6.1300	6.1300	6.1300	+16.540%	2	689	-33.931%
2026-06-17	5.3500	5.5000	5.2600	5.2600	-6.406%	16	689	-23.004%
2026-06-15	5.6200	5.6200	5.6200	5.6200	+3.119%	1	689	-27.936%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+5.620%	15	689	-25.688%
2026-06-11	4.9000	5.1600	4.9000	5.1600	+12.174%	5	689	-21.512%
2026-06-10	4.8200	4.9000	4.3900	4.6000	-6.122%	64	693	-11.957%
2026-06-09	5.3500	5.4200	4.5800	4.9000	-9.259%	32	685	-17.347%
2026-06-08	5.4500	5.4500	5.4000	5.4000	-0.917%	21	690	-25.000%
2026-06-05	5.9500	5.9500	5.4500	5.4500	-21.014%	21	670	-25.688%
2026-06-04	6.8500	6.9000	6.8500	6.9000	-5.738%	16	663	-41.304%
2026-06-03	7.8700	7.8700	7.3200	7.3200	+9.254%	22	648	-44.672%
2026-06-01	7.3500	7.3500	6.7000	6.7000	-4.422%	2	628	-39.552%
2026-05-29	7.0000	7.5000	6.7000	7.0100	-3.973%	8	629	-42.225%
2026-05-28	7.4500	7.4500	6.8000	7.3000	-2.013%	22	629	-44.521%
2026-05-27	7.0000	7.4500	7.0000	7.4500	-1.845%	42	630	-45.638%
2026-05-26	8.1500	8.1500	7.3500	7.5900	+4.545%	18	659	-46.640%
2026-05-22	7.2000	7.2600	7.2000	7.2600	+2.979%	2	659	-44.215%
2026-05-21	6.8000	7.4500	6.8000	7.0500	+17.500%	78	658	-42.553%
2026-05-19	6.3000	6.3000	5.5500	6.0000	-11.111%	4	658	-32.500%
2026-05-18	6.8000	6.8000	6.7500	6.7500	-10.000%	3	698	-40.000%
2026-05-15	7.6100	7.7500	7.5000	7.5000	-9.091%	8	698	-46.000%
2026-05-14	8.4000	8.4000	8.0800	8.2500	-7.718%	22	700	-50.909%
2026-05-13	8.9000	9.0400	8.5000	8.9400	+1.706%	8	698	-54.698%
2026-05-12	9.0000	9.0000	8.7900	8.7900	-18.986%	3	698	-53.925%
2026-05-11	9.3000	10.9000	9.3000	10.8500	+8.500%	32	698	-62.673%
2026-05-08	9.4700	10.0000	9.4700	10.0000	-6.977%	14	696	-59.500%
2026-05-07	12.3000	12.3500	10.7500	10.7500	-4.699%	11	689	-62.326%
2026-05-06	9.5000	11.4700	9.5000	11.2800	+20.900%	10	688	-64.096%
2026-05-05	10.0000	10.0000	9.2100	9.3300	-6.042%	4	687	-56.592%
2026-05-04	10.3700	10.3700	9.9300	9.9300	+0.303%	17	685	-59.215%
2026-05-01	9.5000	9.9000	9.5000	9.9000	+5.319%	11	682	-59.091%
2026-04-30	9.2400	9.4000	9.1700	9.4000	+10.329%	16	682	-56.915%
2026-04-29	8.5200	8.5200	8.5200	8.5200	-1.956%	7	685	-52.465%
2026-04-28	8.8800	8.8800	8.6900	8.6900	-8.237%	3	685	-53.395%
2026-04-27	8.9000	9.4700	8.9000	9.4700	+2.935%	3	685	-57.233%
2026-04-24	9.2500	9.5100	9.2000	9.2000	-8.000%	12	683	-55.978%
2026-04-23	9.9100	10.0000	9.9100	10.0000	-5.482%	81	680	-59.500%
2026-04-22	9.7700	10.5800	9.4200	10.5800	+16.264%	78	624	-61.720%
2026-04-21	9.5000	9.5000	9.0000	9.1000	+2.825%	56	621	-55.495%
2026-04-20	8.6000	9.4100	8.6000	8.8500	-1.667%	9	566	-54.237%
2026-04-17	9.8700	9.8700	8.9000	9.0000	-4.255%	51	564	-55.000%
2026-04-16	9.7000	9.7000	9.1100	9.4000	+2.732%	98	580	-56.915%
2026-04-15	9.0900	9.5000	9.0900	9.1500	+10.374%	19	522	-55.738%
2026-04-14	8.5000	8.5000	8.2000	8.2900	+0.729%	16	517	-51.146%
2026-04-13	8.2300	8.2300	8.2300	8.2300	+7.022%	4	518	-50.790%
2026-04-10	7.1000	7.6900	7.1000	7.6900	+1.854%	2	518	-47.334%
2026-04-09	7.5500	7.5500	7.5500	7.5500	+0.667%	5	520	-46.358%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+8.696%	1	520	-46.000%
2026-04-07	6.8000	6.9000	6.8000	6.9000	-8.609%	13	520	-41.304%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-4.309%	3	520	-46.358%
2026-04-01	7.8900	7.8900	7.8900	7.8900	-1.988%	7	520	-48.669%
2026-03-31	7.4000	8.0500	7.0000	8.0500	+17.518%	28	520	-49.689%
2026-03-30	7.5000	7.5000	6.8500	6.8500	-9.031%	80	515	-40.876%
2026-03-27	7.5300	7.5300	7.5300	7.5300	-3.462%	1	515	-46.215%
2026-03-26	8.0000	8.0000	7.6500	7.8000	-4.762%	13	515	-48.077%
2026-03-25	8.2000	8.2000	8.1900	8.1900	+6.502%	3	528	-50.549%
2026-03-24	7.6900	7.6900	7.6900	7.6900	+3.919%	1	529	-47.334%
2026-03-23	7.4200	7.4200	7.4000	7.4000	+8.029%	4	529	-45.270%
2026-03-20	7.0000	7.5300	6.8500	6.8500	-13.291%	18	529	-40.876%
2026-03-19	7.2500	7.9000	7.2500	7.9000	-1.741%	51	528	-48.734%
2026-03-18	8.5000	8.5000	8.0400	8.0400	-8.532%	2	527	-49.627%
2026-03-17	8.7100	8.8000	8.7100	8.7900	-1.347%	5	527	-53.925%
2026-03-16	8.9200	8.9200	8.9100	8.9100	-3.152%	73	522	-54.545%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-3.866%	1	461	-55.978%
2026-03-12	9.5700	9.5700	9.5700	9.5700	-6.634%	3	461	-57.680%
2026-03-10	9.8500	10.2500	9.8500	10.2500	+18.497%	11	462	-60.488%
2026-03-09	8.2500	8.6500	8.2500	8.6500	+5.488%	6	453	-53.179%
2026-03-06	9.3000	9.3000	8.2000	8.2000	-13.684%	31	457	-50.610%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-16.667%	1	428	-57.368%
2026-03-04	10.4700	11.4000	10.4700	11.4000	+15.385%	32	428	-64.474%
2026-03-03	11.5100	11.5100	9.8800	9.8800	-16.835%	4	433	-59.008%
2026-03-02	10.9000	11.9500	10.9000	11.8800	+7.902%	23	430	-65.909%
2026-02-27	11.1400	11.1400	11.0100	11.0100	+0.548%	5	432	-63.215%
2026-02-26	10.9500	10.9500	10.9500	10.9500	-8.674%	2	430	-63.014%
2026-02-25	11.9900	11.9900	11.9900	11.9900	+3.362%	1	429	-66.222%
2026-02-24	10.6900	11.6000	10.6900	11.6000	+10.476%	33	429	-65.086%
2026-02-23	10.4000	10.6500	10.4000	10.5000	-2.957%	8	433	-61.429%
2026-02-20	11.0000	11.0000	10.8200	10.8200	+1.501%	9	427	-62.569%
2026-02-19	10.6000	10.6600	10.5000	10.6600	-3.354%	12	424	-62.008%
2026-02-18	10.5000	11.0300	10.5000	11.0300	+12.208%	4	420	-63.282%
2026-02-17	9.4000	9.8300	9.3000	9.8300	-8.981%	8	419	-58.800%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-10.000%	2	419	-62.500%
2026-02-12	12.2500	12.2500	12.0000	12.0000	+2.564%	3	419	-66.250%
2026-02-11	11.7000	11.7000	11.7000	11.7000	+3.908%	6	420	-65.385%
2026-02-10	11.6000	11.6000	11.2600	11.2600	-7.705%	16	426	-64.032%
2026-02-09	11.9500	12.2000	11.9500	12.2000	+22.244%	5	416	-66.803%
2026-02-06	9.9800	9.9800	9.9800	9.9800	-0.200%	2	420	-59.419%
2026-02-05	10.8500	10.8500	10.0000	10.0000	-4.123%	6	422	-59.500%
2026-02-04	11.5000	11.5000	10.4300	10.4300	-22.280%	24	424	-61.170%
2026-02-03	12.9500	14.0000	12.5000	13.4200	+24.259%	109	423	-69.821%
2026-02-02	11.2700	11.2700	10.7000	10.8000	-8.475%	25	428	-62.500%
2026-01-30	13.3000	13.3000	11.8000	11.8000	-13.553%	4	411	-65.678%
2026-01-29	14.3000	14.3000	13.2000	13.6500	-14.688%	22	409	-70.330%
2026-01-28	14.4400	16.0000	13.2000	16.0000	+25.000%	41	415	-74.688%
2026-01-27	12.5200	12.8000	12.5200	12.8000	0.000%	3	421	-68.359%
2026-01-26	14.7500	14.7500	12.4600	12.8000	-5.882%	23	421	-68.359%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+1.040%	1	433	-70.221%
2026-01-22	11.7300	13.4600	11.7300	13.4600	+15.536%	31	433	-69.911%
2026-01-21	12.0000	12.0000	10.5000	11.6500	-8.051%	34	448	-65.236%
2026-01-20	11.1500	13.2500	11.1500	12.6700	+23.010%	21	432	-68.035%
2026-01-15	10.8000	11.4000	10.3000	10.3000	-4.894%	49	426	-60.680%
2026-01-14	9.9300	10.8300	9.9300	10.8300	+11.535%	27	409	-62.604%
2026-01-13	9.3700	9.7100	9.3700	9.7100	+16.287%	4	386	-58.290%
2026-01-09	8.6500	8.6500	8.3500	8.3500	-3.468%	3	384	-51.497%
2026-01-08	8.7000	8.7000	8.6500	8.6500	-3.889%	6	382	-53.179%
2026-01-06	8.2900	9.0000	8.2900	9.0000	+6.888%	3	377	-55.000%
2026-01-05	7.9000	8.4600	7.9000	8.4200	+19.095%	14	372	-51.900%
2026-01-02	7.0700	7.0700	7.0700	7.0700	+16.667%	11	372	-42.716%
2025-12-30	5.9000	6.0600	5.9000	6.0600	+16.538%	52	372	-33.168%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-10.345%	1	345	-22.115%
2025-12-18	6.2900	6.2900	5.8000	5.8000	-9.091%	11	346	-30.172%
2025-12-12	6.3800	6.3800	6.3800	6.3800	-10.519%	10	336	-36.520%
2025-12-11	6.6000	7.1300	6.6000	7.1300	+1.857%	2	336	-43.198%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+1.449%	1	336	-42.143%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+7.813%	29	336	-41.304%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-0.621%	1	336	-36.719%
2025-11-26	6.4400	6.4400	6.4400	6.4400	+11.034%	4	339	-37.112%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+20.833%	1	339	-30.172%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-23.810%	5	339	-15.625%
2025-11-20	7.6000	7.6000	6.3000	6.3000	-16.335%	7	344	-35.714%
2025-11-19	7.3500	7.5300	7.3500	7.5300	+14.091%	7	351	-46.215%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-9.589%	1	354	-38.636%
2025-11-14	7.5000	7.5000	7.3000	7.3000	-4.450%	3	353	-44.521%
2025-11-12	7.3000	7.6400	7.3000	7.6400	+9.143%	16	355	-46.990%
2025-11-11	7.5000	7.5000	7.0000	7.0000	-1.408%	4	337	-42.143%
2025-11-06	7.0700	7.1000	7.0000	7.1000	-9.554%	8	337	-42.958%
2025-11-05	7.8600	7.8600	7.5000	7.8500	-9.038%	10	331	-48.408%
2025-11-04	8.4300	8.7500	8.4100	8.6300	-10.104%	23	330	-53.071%
2025-11-03	11.2500	11.2500	9.3000	9.6000	-19.124%	8	313	-57.813%
2025-10-31	11.8700	11.8700	11.8700	11.8700	-8.692%	1	313	-65.880%
2025-10-30	11.3000	13.0000	11.3000	13.0000	+13.043%	20	313	-68.846%
2025-10-28	10.9400	11.6400	10.9400	11.5000	+8.388%	8	309	-64.783%
2025-10-27	10.9900	10.9900	9.3000	10.6100	-18.573%	6	314	-61.828%
2025-10-24	13.5200	14.0000	12.0300	13.0300	+5.250%	23	314	-68.918%
2025-10-23	14.1500	14.1500	12.3800	12.3800	-4.916%	28	326	-67.286%
2025-10-22	10.7000	13.0200	9.8500	13.0200	+16.876%	31	317	-68.894%
2025-10-21	12.0000	12.0000	11.1400	11.1400	-14.439%	51	311	-63.645%
2025-10-20	12.5000	13.0200	10.3000	13.0200	+18.687%	30	284	-68.894%
2025-10-17	9.6000	11.8000	9.6000	10.9700	-9.339%	68	263	-63.081%
2025-10-16	14.8000	15.3000	11.1000	12.1000	-9.970%	90	282	-66.529%
2025-10-15	17.0000	17.2000	13.4400	13.4400	-17.647%	178	247	-69.866%
2025-10-14	14.8000	16.3200	13.5000	16.3200	+16.571%	49	350	-75.184%
2025-10-13	13.2700	14.9000	13.2700	14.0000	+27.273%	24	304	-71.071%
2025-10-10	10.8500	12.3000	10.8500	11.0000	+5.566%	76	288	-63.182%
2025-10-09	10.4800	10.8000	10.1000	10.4200	+17.740%	84	270	-61.132%
2025-10-08	8.6000	9.1000	8.6000	8.8500	+6.627%	39	228	-54.237%
2025-10-07	8.7200	8.7200	8.2000	8.3000	+1.220%	45	196	-51.205%
2025-10-06	8.4100	8.4100	8.1000	8.2000	+5.806%	161	172	-50.610%
2025-10-03	8.0200	8.0200	7.7500	7.7500	+1.043%	21	30	-47.742%
2025-10-02	7.6700	7.6700	7.6700	7.6700	+9.571%	1	11	-47.197%
2025-09-30	7.0000	7.0000	7.0000	7.0000	-13.043%	5	10	-42.143%
2025-09-25	8.0500	8.0500	8.0500	8.0500	-9.551%	2	15	-49.689%
2025-09-24	8.9000	8.9000	8.9000	8.9000	+37.771%	1	13	-54.494%
2025-09-23	6.4500	6.4600	6.4500	6.4600	+7.667%	5	12	-37.307%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+1.695%	2	7	-32.500%
2025-09-19	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	-31.356%