Dark

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

EOD

Jun 26, 2026

4.50-18.182%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.4000	4.5000	4.4000	4.5000	-18.182%	4	688	0.000%
2026-06-24	5.1000	5.5000	5.1000	5.5000	-5.983%	11	691	-18.182%
2026-06-23	5.7000	5.8500	5.3000	5.8500	-0.341%	41	691	-23.077%
2026-06-22	5.9000	5.9000	5.8700	5.8700	-4.241%	4	671	-23.339%
2026-06-18	6.1300	6.1300	6.1300	6.1300	+16.540%	2	689	-26.591%
2026-06-17	5.3500	5.5000	5.2600	5.2600	-6.406%	16	689	-14.449%
2026-06-15	5.6200	5.6200	5.6200	5.6200	+3.119%	1	689	-19.929%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+5.620%	15	689	-17.431%
2026-06-11	4.9000	5.1600	4.9000	5.1600	+12.174%	5	689	-12.791%
2026-06-10	4.8200	4.9000	4.3900	4.6000	-6.122%	64	693	-2.174%
2026-06-09	5.3500	5.4200	4.5800	4.9000	-9.259%	32	685	-8.163%
2026-06-08	5.4500	5.4500	5.4000	5.4000	-0.917%	21	690	-16.667%
2026-06-05	5.9500	5.9500	5.4500	5.4500	-21.014%	21	670	-17.431%
2026-06-04	6.8500	6.9000	6.8500	6.9000	-5.738%	16	663	-34.783%
2026-06-03	7.8700	7.8700	7.3200	7.3200	+9.254%	22	648	-38.525%
2026-06-01	7.3500	7.3500	6.7000	6.7000	-4.422%	2	628	-32.836%
2026-05-29	7.0000	7.5000	6.7000	7.0100	-3.973%	8	629	-35.806%
2026-05-28	7.4500	7.4500	6.8000	7.3000	-2.013%	22	629	-38.356%
2026-05-27	7.0000	7.4500	7.0000	7.4500	-1.845%	42	630	-39.597%
2026-05-26	8.1500	8.1500	7.3500	7.5900	+4.545%	18	659	-40.711%
2026-05-22	7.2000	7.2600	7.2000	7.2600	+2.979%	2	659	-38.017%
2026-05-21	6.8000	7.4500	6.8000	7.0500	+17.500%	78	658	-36.170%
2026-05-19	6.3000	6.3000	5.5500	6.0000	-11.111%	4	658	-25.000%
2026-05-18	6.8000	6.8000	6.7500	6.7500	-10.000%	3	698	-33.333%
2026-05-15	7.6100	7.7500	7.5000	7.5000	-9.091%	8	698	-40.000%
2026-05-14	8.4000	8.4000	8.0800	8.2500	-7.718%	22	700	-45.455%
2026-05-13	8.9000	9.0400	8.5000	8.9400	+1.706%	8	698	-49.664%
2026-05-12	9.0000	9.0000	8.7900	8.7900	-18.986%	3	698	-48.805%
2026-05-11	9.3000	10.9000	9.3000	10.8500	+8.500%	32	698	-58.525%
2026-05-08	9.4700	10.0000	9.4700	10.0000	-6.977%	14	696	-55.000%
2026-05-07	12.3000	12.3500	10.7500	10.7500	-4.699%	11	689	-58.140%
2026-05-06	9.5000	11.4700	9.5000	11.2800	+20.900%	10	688	-60.106%
2026-05-05	10.0000	10.0000	9.2100	9.3300	-6.042%	4	687	-51.768%
2026-05-04	10.3700	10.3700	9.9300	9.9300	+0.303%	17	685	-54.683%
2026-05-01	9.5000	9.9000	9.5000	9.9000	+5.319%	11	682	-54.545%
2026-04-30	9.2400	9.4000	9.1700	9.4000	+10.329%	16	682	-52.128%
2026-04-29	8.5200	8.5200	8.5200	8.5200	-1.956%	7	685	-47.183%
2026-04-28	8.8800	8.8800	8.6900	8.6900	-8.237%	3	685	-48.216%
2026-04-27	8.9000	9.4700	8.9000	9.4700	+2.935%	3	685	-52.482%
2026-04-24	9.2500	9.5100	9.2000	9.2000	-8.000%	12	683	-51.087%
2026-04-23	9.9100	10.0000	9.9100	10.0000	-5.482%	81	680	-55.000%
2026-04-22	9.7700	10.5800	9.4200	10.5800	+16.264%	78	624	-57.467%
2026-04-21	9.5000	9.5000	9.0000	9.1000	+2.825%	56	621	-50.549%
2026-04-20	8.6000	9.4100	8.6000	8.8500	-1.667%	9	566	-49.153%
2026-04-17	9.8700	9.8700	8.9000	9.0000	-4.255%	51	564	-50.000%
2026-04-16	9.7000	9.7000	9.1100	9.4000	+2.732%	98	580	-52.128%
2026-04-15	9.0900	9.5000	9.0900	9.1500	+10.374%	19	522	-50.820%
2026-04-14	8.5000	8.5000	8.2000	8.2900	+0.729%	16	517	-45.718%
2026-04-13	8.2300	8.2300	8.2300	8.2300	+7.022%	4	518	-45.322%
2026-04-10	7.1000	7.6900	7.1000	7.6900	+1.854%	2	518	-41.482%
2026-04-09	7.5500	7.5500	7.5500	7.5500	+0.667%	5	520	-40.397%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+8.696%	1	520	-40.000%
2026-04-07	6.8000	6.9000	6.8000	6.9000	-8.609%	13	520	-34.783%
2026-04-06	7.5500	7.5500	7.5500	7.5500	-4.309%	3	520	-40.397%
2026-04-01	7.8900	7.8900	7.8900	7.8900	-1.988%	7	520	-42.966%
2026-03-31	7.4000	8.0500	7.0000	8.0500	+17.518%	28	520	-44.099%
2026-03-30	7.5000	7.5000	6.8500	6.8500	-9.031%	80	515	-34.307%
2026-03-27	7.5300	7.5300	7.5300	7.5300	-3.462%	1	515	-40.239%
2026-03-26	8.0000	8.0000	7.6500	7.8000	-4.762%	13	515	-42.308%
2026-03-25	8.2000	8.2000	8.1900	8.1900	+6.502%	3	528	-45.055%
2026-03-24	7.6900	7.6900	7.6900	7.6900	+3.919%	1	529	-41.482%
2026-03-23	7.4200	7.4200	7.4000	7.4000	+8.029%	4	529	-39.189%
2026-03-20	7.0000	7.5300	6.8500	6.8500	-13.291%	18	529	-34.307%
2026-03-19	7.2500	7.9000	7.2500	7.9000	-1.741%	51	528	-43.038%
2026-03-18	8.5000	8.5000	8.0400	8.0400	-8.532%	2	527	-44.030%
2026-03-17	8.7100	8.8000	8.7100	8.7900	-1.347%	5	527	-48.805%
2026-03-16	8.9200	8.9200	8.9100	8.9100	-3.152%	73	522	-49.495%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-3.866%	1	461	-51.087%
2026-03-12	9.5700	9.5700	9.5700	9.5700	-6.634%	3	461	-52.978%
2026-03-10	9.8500	10.2500	9.8500	10.2500	+18.497%	11	462	-56.098%
2026-03-09	8.2500	8.6500	8.2500	8.6500	+5.488%	6	453	-47.977%
2026-03-06	9.3000	9.3000	8.2000	8.2000	-13.684%	31	457	-45.122%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-16.667%	1	428	-52.632%
2026-03-04	10.4700	11.4000	10.4700	11.4000	+15.385%	32	428	-60.526%
2026-03-03	11.5100	11.5100	9.8800	9.8800	-16.835%	4	433	-54.453%
2026-03-02	10.9000	11.9500	10.9000	11.8800	+7.902%	23	430	-62.121%
2026-02-27	11.1400	11.1400	11.0100	11.0100	+0.548%	5	432	-59.128%
2026-02-26	10.9500	10.9500	10.9500	10.9500	-8.674%	2	430	-58.904%
2026-02-25	11.9900	11.9900	11.9900	11.9900	+3.362%	1	429	-62.469%
2026-02-24	10.6900	11.6000	10.6900	11.6000	+10.476%	33	429	-61.207%
2026-02-23	10.4000	10.6500	10.4000	10.5000	-2.957%	8	433	-57.143%
2026-02-20	11.0000	11.0000	10.8200	10.8200	+1.501%	9	427	-58.410%
2026-02-19	10.6000	10.6600	10.5000	10.6600	-3.354%	12	424	-57.786%
2026-02-18	10.5000	11.0300	10.5000	11.0300	+12.208%	4	420	-59.202%
2026-02-17	9.4000	9.8300	9.3000	9.8300	-8.981%	8	419	-54.222%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-10.000%	2	419	-58.333%
2026-02-12	12.2500	12.2500	12.0000	12.0000	+2.564%	3	419	-62.500%
2026-02-11	11.7000	11.7000	11.7000	11.7000	+3.908%	6	420	-61.538%
2026-02-10	11.6000	11.6000	11.2600	11.2600	-7.705%	16	426	-60.036%
2026-02-09	11.9500	12.2000	11.9500	12.2000	+22.244%	5	416	-63.115%
2026-02-06	9.9800	9.9800	9.9800	9.9800	-0.200%	2	420	-54.910%
2026-02-05	10.8500	10.8500	10.0000	10.0000	-4.123%	6	422	-55.000%
2026-02-04	11.5000	11.5000	10.4300	10.4300	-22.280%	24	424	-56.855%
2026-02-03	12.9500	14.0000	12.5000	13.4200	+24.259%	109	423	-66.468%
2026-02-02	11.2700	11.2700	10.7000	10.8000	-8.475%	25	428	-58.333%
2026-01-30	13.3000	13.3000	11.8000	11.8000	-13.553%	4	411	-61.864%
2026-01-29	14.3000	14.3000	13.2000	13.6500	-14.688%	22	409	-67.033%
2026-01-28	14.4400	16.0000	13.2000	16.0000	+25.000%	41	415	-71.875%
2026-01-27	12.5200	12.8000	12.5200	12.8000	0.000%	3	421	-64.844%
2026-01-26	14.7500	14.7500	12.4600	12.8000	-5.882%	23	421	-64.844%
2026-01-23	13.6000	13.6000	13.6000	13.6000	+1.040%	1	433	-66.912%
2026-01-22	11.7300	13.4600	11.7300	13.4600	+15.536%	31	433	-66.568%
2026-01-21	12.0000	12.0000	10.5000	11.6500	-8.051%	34	448	-61.373%
2026-01-20	11.1500	13.2500	11.1500	12.6700	+23.010%	21	432	-64.483%
2026-01-15	10.8000	11.4000	10.3000	10.3000	-4.894%	49	426	-56.311%
2026-01-14	9.9300	10.8300	9.9300	10.8300	+11.535%	27	409	-58.449%
2026-01-13	9.3700	9.7100	9.3700	9.7100	+16.287%	4	386	-53.656%
2026-01-09	8.6500	8.6500	8.3500	8.3500	-3.468%	3	384	-46.108%
2026-01-08	8.7000	8.7000	8.6500	8.6500	-3.889%	6	382	-47.977%
2026-01-06	8.2900	9.0000	8.2900	9.0000	+6.888%	3	377	-50.000%
2026-01-05	7.9000	8.4600	7.9000	8.4200	+19.095%	14	372	-46.556%
2026-01-02	7.0700	7.0700	7.0700	7.0700	+16.667%	11	372	-36.351%
2025-12-30	5.9000	6.0600	5.9000	6.0600	+16.538%	52	372	-25.743%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-10.345%	1	345	-13.462%
2025-12-18	6.2900	6.2900	5.8000	5.8000	-9.091%	11	346	-22.414%
2025-12-12	6.3800	6.3800	6.3800	6.3800	-10.519%	10	336	-29.467%
2025-12-11	6.6000	7.1300	6.6000	7.1300	+1.857%	2	336	-36.886%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+1.449%	1	336	-35.714%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+7.813%	29	336	-34.783%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-0.621%	1	336	-29.688%
2025-11-26	6.4400	6.4400	6.4400	6.4400	+11.034%	4	339	-30.124%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+20.833%	1	339	-22.414%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-23.810%	5	339	-6.250%
2025-11-20	7.6000	7.6000	6.3000	6.3000	-16.335%	7	344	-28.571%
2025-11-19	7.3500	7.5300	7.3500	7.5300	+14.091%	7	351	-40.239%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-9.589%	1	354	-31.818%
2025-11-14	7.5000	7.5000	7.3000	7.3000	-4.450%	3	353	-38.356%
2025-11-12	7.3000	7.6400	7.3000	7.6400	+9.143%	16	355	-41.099%
2025-11-11	7.5000	7.5000	7.0000	7.0000	-1.408%	4	337	-35.714%
2025-11-06	7.0700	7.1000	7.0000	7.1000	-9.554%	8	337	-36.620%
2025-11-05	7.8600	7.8600	7.5000	7.8500	-9.038%	10	331	-42.675%
2025-11-04	8.4300	8.7500	8.4100	8.6300	-10.104%	23	330	-47.856%
2025-11-03	11.2500	11.2500	9.3000	9.6000	-19.124%	8	313	-53.125%
2025-10-31	11.8700	11.8700	11.8700	11.8700	-8.692%	1	313	-62.089%
2025-10-30	11.3000	13.0000	11.3000	13.0000	+13.043%	20	313	-65.385%
2025-10-28	10.9400	11.6400	10.9400	11.5000	+8.388%	8	309	-60.870%
2025-10-27	10.9900	10.9900	9.3000	10.6100	-18.573%	6	314	-57.587%
2025-10-24	13.5200	14.0000	12.0300	13.0300	+5.250%	23	314	-65.464%
2025-10-23	14.1500	14.1500	12.3800	12.3800	-4.916%	28	326	-63.651%
2025-10-22	10.7000	13.0200	9.8500	13.0200	+16.876%	31	317	-65.438%
2025-10-21	12.0000	12.0000	11.1400	11.1400	-14.439%	51	311	-59.605%
2025-10-20	12.5000	13.0200	10.3000	13.0200	+18.687%	30	284	-65.438%
2025-10-17	9.6000	11.8000	9.6000	10.9700	-9.339%	68	263	-58.979%
2025-10-16	14.8000	15.3000	11.1000	12.1000	-9.970%	90	282	-62.810%
2025-10-15	17.0000	17.2000	13.4400	13.4400	-17.647%	178	247	-66.518%
2025-10-14	14.8000	16.3200	13.5000	16.3200	+16.571%	49	350	-72.426%
2025-10-13	13.2700	14.9000	13.2700	14.0000	+27.273%	24	304	-67.857%
2025-10-10	10.8500	12.3000	10.8500	11.0000	+5.566%	76	288	-59.091%
2025-10-09	10.4800	10.8000	10.1000	10.4200	+17.740%	84	270	-56.814%
2025-10-08	8.6000	9.1000	8.6000	8.8500	+6.627%	39	228	-49.153%
2025-10-07	8.7200	8.7200	8.2000	8.3000	+1.220%	45	196	-45.783%
2025-10-06	8.4100	8.4100	8.1000	8.2000	+5.806%	161	172	-45.122%
2025-10-03	8.0200	8.0200	7.7500	7.7500	+1.043%	21	30	-41.935%
2025-10-02	7.6700	7.6700	7.6700	7.6700	+9.571%	1	11	-41.330%
2025-09-30	7.0000	7.0000	7.0000	7.0000	-13.043%	5	10	-35.714%
2025-09-25	8.0500	8.0500	8.0500	8.0500	-9.551%	2	15	-44.099%
2025-09-24	8.9000	8.9000	8.9000	8.9000	+37.771%	1	13	-49.438%
2025-09-23	6.4500	6.4600	6.4500	6.4600	+7.667%	5	12	-30.341%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+1.695%	2	7	-25.000%
2025-09-19	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	-23.729%