Dark

UUUU20280121C25
UUUU Jan 21 2028 25.00 Call (UUUU280121C00025000)
option OPRA

EOD

Aug 13, 2026

3.600.000%(0.00)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6200	3.6600	3.4400	3.6000	0.000%	112	2,021	0.000%
2026-08-12	3.9300	3.9300	3.6000	3.6000	-2.703%	2	1,973	0.000%
2026-08-11	3.5000	3.7000	3.5000	3.7000	+4.225%	10	1,973	-2.703%
2026-08-10	3.5800	3.6700	3.5500	3.5500	0.000%	42	1,973	+1.408%
2026-08-07	3.4600	3.7000	3.3700	3.5500	+20.339%	42	1,969	+1.408%
2026-08-06	2.6200	2.9500	2.4800	2.9500	+3.509%	6	1,962	+22.034%
2026-08-05	3.0500	3.0500	2.8500	2.8500	-7.166%	13	1,962	+26.316%
2026-08-04	2.9000	3.1000	2.9000	3.0700	+13.704%	23	1,953	+17.264%
2026-08-03	2.2000	2.7000	2.2000	2.7000	+15.385%	11	1,944	+33.333%
2026-07-31	2.3400	2.3400	2.3400	2.3400	-6.400%	4	1,940	+53.846%
2026-07-30	2.2000	2.5000	2.2000	2.5000	+14.155%	21	1,940	+44.000%
2026-07-29	2.2600	2.2600	2.1900	2.1900	-6.809%	14	1,938	+64.384%
2026-07-28	2.4100	2.4100	2.0600	2.3500	-1.674%	14	1,934	+53.191%
2026-07-27	2.5100	2.5100	2.3900	2.3900	+3.913%	10	1,931	+50.628%
2026-07-24	2.4500	2.5500	2.3000	2.3000	-10.853%	5	1,921	+56.522%
2026-07-23	2.6900	2.6900	2.5800	2.5800	-16.774%	30	1,918	+39.535%
2026-07-22	2.8900	3.1000	2.8900	3.1000	+8.772%	9	1,944	+16.129%
2026-07-21	2.6900	2.8500	2.6900	2.8500	+14.000%	31	1,943	+26.316%
2026-07-20	2.4500	2.5000	2.3900	2.5000	0.000%	7	1,924	+44.000%
2026-07-17	2.4300	2.5500	2.3500	2.5000	0.000%	50	1,922	+44.000%
2026-07-16	2.7000	2.7000	2.5000	2.5000	-14.384%	30	1,931	+44.000%
2026-07-15	3.1900	3.1900	2.9000	2.9200	-9.877%	9	1,947	+23.288%
2026-07-14	3.3500	3.3500	3.2400	3.2400	-0.308%	30	1,942	+11.111%
2026-07-13	3.7500	3.7500	3.2500	3.2500	-7.143%	114	1,917	+10.769%
2026-07-10	3.6300	3.7100	3.4500	3.5000	+2.941%	137	1,906	+2.857%
2026-07-09	3.3000	3.4500	3.2900	3.4000	+9.677%	33	1,953	+5.882%
2026-07-08	3.0000	3.4000	3.0000	3.1000	-2.516%	61	1,953	+16.129%
2026-07-07	3.3500	3.4100	3.0600	3.1800	-14.054%	155	1,994	+13.208%
2026-07-06	3.8000	3.8000	3.7000	3.7000	+2.778%	3	2,075	-2.703%
2026-07-02	3.9000	3.9000	3.6000	3.6000	-10.000%	9	2,069	0.000%
2026-07-01	4.1000	4.2500	4.0000	4.0000	-2.439%	8	2,069	-10.000%
2026-06-30	4.0600	4.1000	4.0600	4.1000	+3.015%	2	2,061	-12.195%
2026-06-29	4.0500	4.0500	3.9800	3.9800	-0.500%	3	2,060	-9.548%
2026-06-26	4.0000	4.1000	3.9000	4.0000	-6.977%	17	2,059	-10.000%
2026-06-25	4.3000	4.3500	4.2500	4.3000	-3.371%	64	2,059	-16.279%
2026-06-24	4.4400	4.6500	4.3000	4.4500	-14.423%	32	2,056	-19.101%
2026-06-22	5.3700	5.3700	5.2000	5.2000	-3.704%	6	2,048	-30.769%
2026-06-18	5.7500	5.7500	5.4000	5.4000	+5.882%	24	2,051	-33.333%
2026-06-17	5.0500	5.2000	5.0200	5.1000	+0.990%	12	2,051	-29.412%
2026-06-16	5.0200	5.0500	5.0200	5.0500	-1.942%	3	2,051	-28.713%
2026-06-15	5.2600	5.2600	5.0000	5.1500	+6.625%	12	2,048	-30.097%
2026-06-12	4.8700	4.8700	4.8300	4.8300	+2.766%	10	2,048	-25.466%
2026-06-11	4.2700	4.7000	4.2700	4.7000	+12.981%	24	2,048	-23.404%
2026-06-10	4.4900	4.4900	4.1500	4.1600	-3.256%	30	2,050	-13.462%
2026-06-09	5.0100	5.0100	4.1600	4.3000	-13.131%	91	2,040	-16.279%
2026-06-08	5.1000	5.1300	4.9500	4.9500	+3.125%	8	2,040	-27.273%
2026-06-05	6.0000	6.0000	4.7000	4.8000	-23.810%	37	2,040	-25.000%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-6.250%	1	2,024	-42.857%
2026-06-03	7.2000	7.4000	6.7100	6.7200	-11.229%	28	2,024	-46.429%
2026-06-02	6.6500	7.8600	6.6500	7.5700	+24.098%	37	2,002	-52.444%
2026-06-01	6.4000	6.7000	6.1000	6.1000	-6.298%	102	1,997	-40.984%
2026-05-29	6.5000	6.5100	6.1500	6.5100	-5.925%	10	1,928	-44.700%
2026-05-28	6.5000	7.0000	6.2000	6.9200	+1.615%	17	1,923	-47.977%
2026-05-27	6.5000	6.8100	6.5000	6.8100	-0.873%	5	1,918	-47.137%
2026-05-26	6.9800	6.9800	6.8500	6.8700	+6.512%	22	1,918	-47.598%
2026-05-21	5.9500	6.7000	5.9500	6.4500	+13.158%	31	1,908	-44.186%
2026-05-20	5.4000	6.1000	5.3500	5.7000	+11.765%	95	1,908	-36.842%
2026-05-19	6.0000	6.0000	5.1000	5.1000	-20.313%	50	1,909	-29.412%
2026-05-18	6.8300	6.8300	6.1000	6.4000	-7.246%	32	1,909	-43.750%
2026-05-15	6.9500	7.0700	6.7800	6.9000	-9.686%	62	1,909	-47.826%
2026-05-14	7.2800	7.6500	7.2800	7.6400	-7.618%	24	1,940	-52.880%
2026-05-13	8.3300	8.4000	8.1000	8.2700	-2.706%	92	1,941	-56.469%
2026-05-12	8.2600	8.9000	8.0600	8.5000	-10.053%	45	1,941	-57.647%
2026-05-11	9.2700	9.9500	9.2700	9.4500	+3.505%	91	1,941	-61.905%
2026-05-08	9.9400	9.9400	8.7500	9.1300	-11.531%	56	1,982	-60.570%
2026-05-07	10.5000	11.7000	10.1000	10.3200	-0.482%	123	1,975	-65.116%
2026-05-06	9.5000	10.3700	9.3500	10.3700	+19.884%	347	2,057	-65.284%
2026-05-05	9.0900	9.0900	8.6500	8.6500	-1.481%	19	2,011	-58.382%
2026-05-04	9.4500	9.5000	8.7800	8.7800	-2.983%	14	2,007	-58.998%
2026-05-01	8.7500	9.0500	8.7000	9.0500	+7.482%	14	2,014	-60.221%
2026-04-30	8.4200	8.4200	8.4200	8.4200	+16.944%	1	2,014	-57.245%
2026-04-29	8.3300	8.3300	7.2000	7.2000	-11.656%	69	2,014	-50.000%
2026-04-28	8.4200	8.4200	8.1500	8.1500	-6.214%	72	2,019	-55.828%
2026-04-27	8.5500	8.6900	8.5500	8.6900	+3.576%	2	1,946	-58.573%
2026-04-24	8.8500	8.8500	8.3800	8.3900	-8.206%	6	1,945	-57.092%
2026-04-23	9.7000	9.8600	9.1400	9.1400	-6.064%	92	1,944	-60.613%
2026-04-22	8.7000	9.8000	8.6800	9.7300	+11.200%	139	1,953	-63.001%
2026-04-21	8.5100	8.7500	8.5100	8.7500	+0.344%	10	1,941	-58.857%
2026-04-20	8.1900	8.7200	8.1500	8.7200	+6.863%	8	1,941	-58.716%
2026-04-17	8.5800	8.9100	8.1600	8.1600	-8.315%	18	1,939	-55.882%
2026-04-16	8.6300	8.9000	8.6200	8.9000	+4.094%	10	1,944	-59.551%
2026-04-15	8.3000	8.9000	8.3000	8.5500	+13.245%	16	1,945	-57.895%
2026-04-14	7.8000	8.1000	7.5000	7.5500	+7.397%	17	1,940	-52.318%
2026-04-13	6.7400	7.1000	6.7400	7.0300	-0.706%	15	1,940	-48.791%
2026-04-10	7.4800	7.6000	7.0800	7.0800	+4.118%	15	1,943	-49.153%
2026-04-09	6.7700	6.8500	6.7400	6.8000	+2.874%	37	1,931	-47.059%
2026-04-08	7.6500	7.6900	6.6100	6.6100	+1.692%	11	1,934	-45.537%
2026-04-07	6.2900	6.5000	6.2900	6.5000	-2.840%	8	1,927	-44.615%
2026-04-06	6.6900	6.6900	6.6900	6.6900	-0.446%	1	1,927	-46.188%
2026-04-02	6.4000	6.7200	6.4000	6.7200	-12.157%	5	1,927	-46.429%
2026-04-01	6.7200	7.6500	6.7200	7.6500	+4.795%	7	1,927	-52.941%
2026-03-31	6.7000	7.3000	6.7000	7.3000	+21.667%	3	1,927	-50.685%
2026-03-30	6.6000	6.6000	6.0000	6.0000	-14.530%	35	1,924	-40.000%
2026-03-27	6.8000	7.0200	6.8000	7.0200	+1.739%	6	1,901	-48.718%
2026-03-26	7.3000	7.3000	6.9000	6.9000	-9.449%	14	1,899	-47.826%
2026-03-25	8.3000	8.3000	7.0000	7.6200	+8.085%	12	1,902	-52.756%
2026-03-24	6.5300	7.0500	6.5300	7.0500	+1.439%	20	1,902	-48.936%
2026-03-23	6.6800	7.2300	6.5000	6.9500	+9.449%	58	1,905	-48.201%
2026-03-20	6.6000	6.8500	6.2000	6.3500	-15.333%	56	1,931	-43.307%
2026-03-19	7.0000	7.5000	6.5000	7.5000	-5.063%	46	1,936	-52.000%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-4.819%	5	1,923	-54.430%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+3.880%	1	1,923	-56.627%
2026-03-16	8.1300	8.1300	7.9900	7.9900	+5.132%	3	1,923	-54.944%
2026-03-13	8.7500	8.7500	7.6000	7.6000	-10.903%	37	1,923	-52.632%
2026-03-12	8.5300	8.5300	8.5300	8.5300	-5.954%	5	1,942	-57.796%
2026-03-11	9.5000	9.5000	9.0000	9.0700	-6.495%	114	1,942	-60.309%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+21.250%	1	1,993	-62.887%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-2.913%	1	1,993	-55.000%
2026-03-06	8.7500	9.1500	8.2400	8.2400	-8.444%	15	2,000	-56.311%
2026-03-05	9.6000	9.6000	8.9700	9.0000	-10.537%	25	1,988	-60.000%
2026-03-03	10.5800	10.5800	9.5000	10.0600	-11.754%	18	1,976	-64.215%
2026-03-02	10.7000	11.5500	10.7000	11.4000	+2.703%	20	1,975	-68.421%
2026-02-26	10.7500	11.1000	10.7500	11.1000	0.000%	30	1,968	-67.568%
2026-02-25	11.5000	11.9000	11.0000	11.1000	+0.909%	9	1,943	-67.568%
2026-02-24	10.3000	11.0000	10.3000	11.0000	+12.705%	48	1,943	-67.273%
2026-02-23	9.9000	10.0500	9.6700	9.7600	-0.914%	23	1,980	-63.115%
2026-02-20	10.2500	10.6600	9.8500	9.8500	-2.860%	14	1,979	-63.452%
2026-02-19	10.0400	10.4000	10.0400	10.1400	+0.595%	8	1,975	-64.497%
2026-02-18	10.3200	10.3200	10.0800	10.0800	+5.109%	7	1,976	-64.286%
2026-02-17	9.0000	9.6000	8.7500	9.5900	-5.237%	13	1,983	-62.461%
2026-02-13	9.6000	10.4500	9.6000	10.1200	-2.692%	104	1,881	-64.427%
2026-02-12	11.4500	11.4500	10.4000	10.4000	-6.726%	2	1,881	-65.385%
2026-02-11	11.5000	12.0000	10.4800	11.1500	+5.687%	43	1,880	-67.713%
2026-02-10	11.5000	11.8500	10.4700	10.5500	-9.829%	25	1,873	-65.877%
2026-02-09	10.0200	11.7000	10.0200	11.7000	+14.706%	109	1,858	-69.231%
2026-02-06	10.1700	10.4000	9.9900	10.2000	+7.937%	112	1,933	-64.706%
2026-02-05	10.0500	10.0500	9.2500	9.4500	-9.569%	60	1,931	-61.905%
2026-02-04	12.1800	12.1800	9.7500	10.4500	-17.717%	125	1,975	-65.550%
2026-02-03	12.2000	12.9000	11.7800	12.7000	+20.952%	241	1,958	-71.654%
2026-02-02	10.4000	10.5700	10.4000	10.5000	-3.934%	13	1,888	-65.714%
2026-01-30	12.7500	12.7500	10.0000	10.9300	-16.565%	24	1,877	-67.063%
2026-01-29	12.3200	13.2000	11.9000	13.1000	-12.492%	71	1,871	-72.519%
2026-01-28	13.2000	15.2000	13.2000	14.9700	+26.864%	69	1,845	-75.952%
2026-01-27	11.6000	12.3100	11.1800	11.8000	+0.255%	13	1,881	-69.492%
2026-01-26	14.4500	14.4500	11.2500	11.7700	-10.630%	43	1,885	-69.414%
2026-01-23	12.6500	13.6500	12.2800	13.1700	+3.052%	73	1,910	-72.665%
2026-01-22	10.9700	13.0000	10.9700	12.7800	+21.714%	88	1,862	-71.831%
2026-01-21	11.1800	11.4000	10.5000	10.5000	-13.934%	17	1,838	-65.714%
2026-01-20	10.5000	12.5500	10.5000	12.2000	+16.970%	123	1,836	-70.492%
2026-01-15	10.5900	10.7700	10.3000	10.4300	+5.141%	37	1,820	-65.484%
2026-01-14	8.8200	9.9500	8.8200	9.9200	+12.856%	23	1,804	-63.710%
2026-01-13	8.5700	9.0500	8.5700	8.7900	-0.340%	55	1,805	-59.044%
2026-01-12	8.2000	8.8200	8.2000	8.8200	+13.077%	18	1,757	-59.184%
2026-01-09	8.2000	8.2500	7.8000	7.8000	-3.704%	22	1,760	-53.846%
2026-01-08	8.5500	8.6000	8.1000	8.1000	-2.410%	5	1,744	-55.556%
2026-01-07	7.9400	8.3000	7.9400	8.3000	+7.792%	2	1,743	-56.627%
2026-01-06	7.7000	7.7000	7.7000	7.7000	-4.938%	5	1,741	-53.247%
2026-01-05	7.2400	8.1000	6.9500	8.1000	+23.664%	30	1,741	-55.556%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+16.964%	1	1,728	-45.038%
2025-12-31	5.5900	5.7000	5.5900	5.6000	+2.190%	16	1,736	-35.714%
2025-12-30	5.5000	5.5000	5.4800	5.4800	-8.667%	5	1,736	-34.307%
2025-12-29	6.0800	6.5000	5.4000	6.0000	-0.662%	19	1,735	-40.000%
2025-12-26	6.0400	6.0400	6.0400	6.0400	-3.050%	1	1,731	-40.397%
2025-12-22	6.2600	6.2600	6.2300	6.2300	+14.522%	13	1,730	-42.215%
2025-12-18	5.6200	5.6200	5.3000	5.4400	-1.091%	14	1,723	-33.824%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-1.786%	1	1,735	-34.545%
2025-12-16	5.4600	5.6800	5.4600	5.6000	-6.667%	12	1,735	-35.714%
2025-12-15	6.0300	6.0300	5.8000	6.0000	-7.692%	9	1,724	-40.000%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-6.475%	10	1,726	-44.615%
2025-12-05	6.9500	6.9500	6.9500	6.9500	+10.143%	1	1,726	-48.201%
2025-12-03	6.4000	6.4000	6.3100	6.3100	+1.774%	11	1,727	-42.948%
2025-12-02	6.0500	6.2000	5.8000	6.2000	+5.085%	11	1,726	-41.935%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-1.667%	5	1,727	-38.983%
2025-11-25	5.6300	6.0000	5.6300	6.0000	+8.499%	8	1,732	-40.000%
2025-11-24	5.1000	5.5500	5.1000	5.5300	+11.717%	10	1,732	-34.901%
2025-11-21	4.5600	5.0000	4.5600	4.9500	-8.333%	6	1,733	-27.273%
2025-11-20	6.3000	6.4500	5.3000	5.4000	-20.588%	26	1,735	-33.333%
2025-11-18	6.8000	6.8000	6.8000	6.8000	+1.493%	3	1,732	-47.059%
2025-11-17	6.7000	6.7000	6.7000	6.7000	0.000%	3	1,729	-46.269%
2025-11-13	7.6000	7.6000	6.7000	6.7000	+21.818%	23	1,729	-46.269%
2025-11-10	5.5000	5.5000	5.5000	5.5000	-24.658%	2	1,718	-34.545%
2025-11-07	6.4000	7.3000	6.4000	7.3000	+11.280%	14	1,720	-50.685%
2025-11-06	7.1000	7.1000	6.5600	6.5600	-10.505%	537	1,720	-45.122%
2025-11-05	7.9100	7.9100	7.2800	7.3300	-8.375%	63	2,230	-50.887%
2025-11-04	7.7000	8.9100	7.7000	8.0000	-8.780%	523	2,225	-55.000%
2025-11-03	10.0000	11.3000	7.7000	8.7700	-22.389%	3,207	4,567	-58.951%
2025-10-31	11.6500	12.7000	10.4100	11.3000	-7.377%	103	4,567	-68.142%
2025-10-30	10.8000	12.2000	10.5000	12.2000	+12.650%	56	4,566	-70.492%
2025-10-29	10.2000	11.0000	10.0500	10.8300	+6.176%	36	4,580	-66.759%
2025-10-28	10.2000	10.2000	10.2000	10.2000	+0.990%	3	4,582	-64.706%
2025-10-27	10.7000	10.7000	8.8200	10.1000	-17.281%	84	4,572	-64.356%
2025-10-24	12.5000	12.5000	12.2100	12.2100	+3.475%	17	4,572	-70.516%
2025-10-23	12.8100	13.5900	11.8000	11.8000	+3.782%	32	4,556	-69.492%
2025-10-22	9.7900	11.5000	9.7900	11.3700	0.000%	50	4,559	-68.338%
2025-10-21	11.9000	11.9000	10.5000	11.3700	-2.821%	85	4,529	-68.338%
2025-10-20	11.5000	11.7000	11.2300	11.7000	+13.592%	61	4,487	-69.231%
2025-10-17	10.5700	10.8000	9.1000	10.3000	-14.876%	97	4,429	-65.049%
2025-10-16	14.2000	16.0000	10.5500	12.1000	-7.634%	3,332	4,391	-70.248%
2025-10-15	15.8000	16.2000	13.1000	13.1000	-17.714%	65	1,804	-72.519%
2025-10-14	15.4000	16.3300	12.5400	15.9200	+16.120%	257	1,802	-77.387%
2025-10-13	16.0000	16.0000	12.3100	13.7100	+26.944%	686	1,658	-73.742%
2025-10-10	10.3600	11.0600	10.0500	10.8000	+14.894%	39	1,091	-66.667%
2025-10-09	9.3000	10.5200	8.9800	9.4000	+13.253%	853	1,058	-61.702%
2025-10-08	8.6000	8.6000	8.2400	8.3000	+5.867%	10	292	-56.627%
2025-10-07	8.5000	8.7400	7.7000	7.8400	+2.350%	13	296	-54.082%
2025-10-06	7.8000	7.8000	7.6600	7.6600	+6.389%	2	283	-53.003%
2025-10-03	7.6500	7.7000	7.1200	7.2000	-5.263%	21	283	-50.000%
2025-10-02	6.7000	7.6000	6.7000	7.6000	+17.647%	57	272	-52.632%
2025-10-01	6.4600	6.4600	6.4600	6.4600	-2.711%	5	286	-44.272%
2025-09-30	6.4000	7.0000	6.4000	6.6400	-10.027%	10	283	-45.783%
2025-09-29	7.3800	7.3800	7.3800	7.3800	+8.529%	10	277	-51.220%
2025-09-26	7.6500	7.6500	6.8000	6.8000	-10.526%	3	272	-47.059%
2025-09-25	4.7000	7.6000	4.7000	7.6000	+5.409%	232	272	-52.632%
2025-09-24	7.6000	8.2000	7.2000	7.2100	+9.242%	44	350	-50.069%
2025-09-23	5.8000	6.6000	5.8000	6.6000	+14.385%	274	340	-45.455%
2025-09-22	5.5000	5.8000	5.3000	5.7700	+1.228%	59	108	-37.608%
2025-09-19	5.1500	5.7000	5.1500	5.7000	+16.327%	19	72	-36.842%
2025-09-18	4.8000	4.9600	4.8000	4.9000	+4.255%	33	66	-26.531%
2025-09-17	4.6900	4.7000	4.6900	4.7000	+3.982%	10	48	-23.404%
2025-09-16	4.8000	4.8000	4.4900	4.5200	-3.830%	38	39	-20.354%
2025-09-15	4.9000	4.9000	4.7000	4.7000	0.000%	3	2	-23.404%