Dark

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

EOD

Jun 29, 2026

3.98-0.500%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0500	4.0500	3.9800	3.9800	-0.500%	3	2,060	0.000%
2026-06-26	4.0000	4.1000	3.9000	4.0000	-6.977%	17	2,059	-0.500%
2026-06-25	4.3000	4.3500	4.2500	4.3000	-3.371%	64	2,059	-7.442%
2026-06-24	4.4400	4.6500	4.3000	4.4500	-14.423%	32	2,056	-10.562%
2026-06-22	5.3700	5.3700	5.2000	5.2000	-3.704%	6	2,048	-23.462%
2026-06-18	5.7500	5.7500	5.4000	5.4000	+5.882%	24	2,051	-26.296%
2026-06-17	5.0500	5.2000	5.0200	5.1000	+0.990%	12	2,051	-21.961%
2026-06-16	5.0200	5.0500	5.0200	5.0500	-1.942%	3	2,051	-21.188%
2026-06-15	5.2600	5.2600	5.0000	5.1500	+6.625%	12	2,048	-22.718%
2026-06-12	4.8700	4.8700	4.8300	4.8300	+2.766%	10	2,048	-17.598%
2026-06-11	4.2700	4.7000	4.2700	4.7000	+12.981%	24	2,048	-15.319%
2026-06-10	4.4900	4.4900	4.1500	4.1600	-3.256%	30	2,050	-4.327%
2026-06-09	5.0100	5.0100	4.1600	4.3000	-13.131%	91	2,040	-7.442%
2026-06-08	5.1000	5.1300	4.9500	4.9500	+3.125%	8	2,040	-19.596%
2026-06-05	6.0000	6.0000	4.7000	4.8000	-23.810%	37	2,040	-17.083%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-6.250%	1	2,024	-36.825%
2026-06-03	7.2000	7.4000	6.7100	6.7200	-11.229%	28	2,024	-40.774%
2026-06-02	6.6500	7.8600	6.6500	7.5700	+24.098%	37	2,002	-47.424%
2026-06-01	6.4000	6.7000	6.1000	6.1000	-6.298%	102	1,997	-34.754%
2026-05-29	6.5000	6.5100	6.1500	6.5100	-5.925%	10	1,928	-38.863%
2026-05-28	6.5000	7.0000	6.2000	6.9200	+1.615%	17	1,923	-42.486%
2026-05-27	6.5000	6.8100	6.5000	6.8100	-0.873%	5	1,918	-41.557%
2026-05-26	6.9800	6.9800	6.8500	6.8700	+6.512%	22	1,918	-42.067%
2026-05-21	5.9500	6.7000	5.9500	6.4500	+13.158%	31	1,908	-38.295%
2026-05-20	5.4000	6.1000	5.3500	5.7000	+11.765%	95	1,908	-30.175%
2026-05-19	6.0000	6.0000	5.1000	5.1000	-20.313%	50	1,909	-21.961%
2026-05-18	6.8300	6.8300	6.1000	6.4000	-7.246%	32	1,909	-37.813%
2026-05-15	6.9500	7.0700	6.7800	6.9000	-9.686%	62	1,909	-42.319%
2026-05-14	7.2800	7.6500	7.2800	7.6400	-7.618%	24	1,940	-47.906%
2026-05-13	8.3300	8.4000	8.1000	8.2700	-2.706%	92	1,941	-51.874%
2026-05-12	8.2600	8.9000	8.0600	8.5000	-10.053%	45	1,941	-53.176%
2026-05-11	9.2700	9.9500	9.2700	9.4500	+3.505%	91	1,941	-57.884%
2026-05-08	9.9400	9.9400	8.7500	9.1300	-11.531%	56	1,982	-56.407%
2026-05-07	10.5000	11.7000	10.1000	10.3200	-0.482%	123	1,975	-61.434%
2026-05-06	9.5000	10.3700	9.3500	10.3700	+19.884%	347	2,057	-61.620%
2026-05-05	9.0900	9.0900	8.6500	8.6500	-1.481%	19	2,011	-53.988%
2026-05-04	9.4500	9.5000	8.7800	8.7800	-2.983%	14	2,007	-54.670%
2026-05-01	8.7500	9.0500	8.7000	9.0500	+7.482%	14	2,014	-56.022%
2026-04-30	8.4200	8.4200	8.4200	8.4200	+16.944%	1	2,014	-52.732%
2026-04-29	8.3300	8.3300	7.2000	7.2000	-11.656%	69	2,014	-44.722%
2026-04-28	8.4200	8.4200	8.1500	8.1500	-6.214%	72	2,019	-51.166%
2026-04-27	8.5500	8.6900	8.5500	8.6900	+3.576%	2	1,946	-54.200%
2026-04-24	8.8500	8.8500	8.3800	8.3900	-8.206%	6	1,945	-52.563%
2026-04-23	9.7000	9.8600	9.1400	9.1400	-6.064%	92	1,944	-56.455%
2026-04-22	8.7000	9.8000	8.6800	9.7300	+11.200%	139	1,953	-59.096%
2026-04-21	8.5100	8.7500	8.5100	8.7500	+0.344%	10	1,941	-54.514%
2026-04-20	8.1900	8.7200	8.1500	8.7200	+6.863%	8	1,941	-54.358%
2026-04-17	8.5800	8.9100	8.1600	8.1600	-8.315%	18	1,939	-51.225%
2026-04-16	8.6300	8.9000	8.6200	8.9000	+4.094%	10	1,944	-55.281%
2026-04-15	8.3000	8.9000	8.3000	8.5500	+13.245%	16	1,945	-53.450%
2026-04-14	7.8000	8.1000	7.5000	7.5500	+7.397%	17	1,940	-47.285%
2026-04-13	6.7400	7.1000	6.7400	7.0300	-0.706%	15	1,940	-43.385%
2026-04-10	7.4800	7.6000	7.0800	7.0800	+4.118%	15	1,943	-43.785%
2026-04-09	6.7700	6.8500	6.7400	6.8000	+2.874%	37	1,931	-41.471%
2026-04-08	7.6500	7.6900	6.6100	6.6100	+1.692%	11	1,934	-39.788%
2026-04-07	6.2900	6.5000	6.2900	6.5000	-2.840%	8	1,927	-38.769%
2026-04-06	6.6900	6.6900	6.6900	6.6900	-0.446%	1	1,927	-40.508%
2026-04-02	6.4000	6.7200	6.4000	6.7200	-12.157%	5	1,927	-40.774%
2026-04-01	6.7200	7.6500	6.7200	7.6500	+4.795%	7	1,927	-47.974%
2026-03-31	6.7000	7.3000	6.7000	7.3000	+21.667%	3	1,927	-45.479%
2026-03-30	6.6000	6.6000	6.0000	6.0000	-14.530%	35	1,924	-33.667%
2026-03-27	6.8000	7.0200	6.8000	7.0200	+1.739%	6	1,901	-43.305%
2026-03-26	7.3000	7.3000	6.9000	6.9000	-9.449%	14	1,899	-42.319%
2026-03-25	8.3000	8.3000	7.0000	7.6200	+8.085%	12	1,902	-47.769%
2026-03-24	6.5300	7.0500	6.5300	7.0500	+1.439%	20	1,902	-43.546%
2026-03-23	6.6800	7.2300	6.5000	6.9500	+9.449%	58	1,905	-42.734%
2026-03-20	6.6000	6.8500	6.2000	6.3500	-15.333%	56	1,931	-37.323%
2026-03-19	7.0000	7.5000	6.5000	7.5000	-5.063%	46	1,936	-46.933%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-4.819%	5	1,923	-49.620%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+3.880%	1	1,923	-52.048%
2026-03-16	8.1300	8.1300	7.9900	7.9900	+5.132%	3	1,923	-50.188%
2026-03-13	8.7500	8.7500	7.6000	7.6000	-10.903%	37	1,923	-47.632%
2026-03-12	8.5300	8.5300	8.5300	8.5300	-5.954%	5	1,942	-53.341%
2026-03-11	9.5000	9.5000	9.0000	9.0700	-6.495%	114	1,942	-56.119%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+21.250%	1	1,993	-58.969%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-2.913%	1	1,993	-50.250%
2026-03-06	8.7500	9.1500	8.2400	8.2400	-8.444%	15	2,000	-51.699%
2026-03-05	9.6000	9.6000	8.9700	9.0000	-10.537%	25	1,988	-55.778%
2026-03-03	10.5800	10.5800	9.5000	10.0600	-11.754%	18	1,976	-60.437%
2026-03-02	10.7000	11.5500	10.7000	11.4000	+2.703%	20	1,975	-65.088%
2026-02-26	10.7500	11.1000	10.7500	11.1000	0.000%	30	1,968	-64.144%
2026-02-25	11.5000	11.9000	11.0000	11.1000	+0.909%	9	1,943	-64.144%
2026-02-24	10.3000	11.0000	10.3000	11.0000	+12.705%	48	1,943	-63.818%
2026-02-23	9.9000	10.0500	9.6700	9.7600	-0.914%	23	1,980	-59.221%
2026-02-20	10.2500	10.6600	9.8500	9.8500	-2.860%	14	1,979	-59.594%
2026-02-19	10.0400	10.4000	10.0400	10.1400	+0.595%	8	1,975	-60.750%
2026-02-18	10.3200	10.3200	10.0800	10.0800	+5.109%	7	1,976	-60.516%
2026-02-17	9.0000	9.6000	8.7500	9.5900	-5.237%	13	1,983	-58.498%
2026-02-13	9.6000	10.4500	9.6000	10.1200	-2.692%	104	1,881	-60.672%
2026-02-12	11.4500	11.4500	10.4000	10.4000	-6.726%	2	1,881	-61.731%
2026-02-11	11.5000	12.0000	10.4800	11.1500	+5.687%	43	1,880	-64.305%
2026-02-10	11.5000	11.8500	10.4700	10.5500	-9.829%	25	1,873	-62.275%
2026-02-09	10.0200	11.7000	10.0200	11.7000	+14.706%	109	1,858	-65.983%
2026-02-06	10.1700	10.4000	9.9900	10.2000	+7.937%	112	1,933	-60.980%
2026-02-05	10.0500	10.0500	9.2500	9.4500	-9.569%	60	1,931	-57.884%
2026-02-04	12.1800	12.1800	9.7500	10.4500	-17.717%	125	1,975	-61.914%
2026-02-03	12.2000	12.9000	11.7800	12.7000	+20.952%	241	1,958	-68.661%
2026-02-02	10.4000	10.5700	10.4000	10.5000	-3.934%	13	1,888	-62.095%
2026-01-30	12.7500	12.7500	10.0000	10.9300	-16.565%	24	1,877	-63.586%
2026-01-29	12.3200	13.2000	11.9000	13.1000	-12.492%	71	1,871	-69.618%
2026-01-28	13.2000	15.2000	13.2000	14.9700	+26.864%	69	1,845	-73.413%
2026-01-27	11.6000	12.3100	11.1800	11.8000	+0.255%	13	1,881	-66.271%
2026-01-26	14.4500	14.4500	11.2500	11.7700	-10.630%	43	1,885	-66.185%
2026-01-23	12.6500	13.6500	12.2800	13.1700	+3.052%	73	1,910	-69.780%
2026-01-22	10.9700	13.0000	10.9700	12.7800	+21.714%	88	1,862	-68.858%
2026-01-21	11.1800	11.4000	10.5000	10.5000	-13.934%	17	1,838	-62.095%
2026-01-20	10.5000	12.5500	10.5000	12.2000	+16.970%	123	1,836	-67.377%
2026-01-15	10.5900	10.7700	10.3000	10.4300	+5.141%	37	1,820	-61.841%
2026-01-14	8.8200	9.9500	8.8200	9.9200	+12.856%	23	1,804	-59.879%
2026-01-13	8.5700	9.0500	8.5700	8.7900	-0.340%	55	1,805	-54.721%
2026-01-12	8.2000	8.8200	8.2000	8.8200	+13.077%	18	1,757	-54.875%
2026-01-09	8.2000	8.2500	7.8000	7.8000	-3.704%	22	1,760	-48.974%
2026-01-08	8.5500	8.6000	8.1000	8.1000	-2.410%	5	1,744	-50.864%
2026-01-07	7.9400	8.3000	7.9400	8.3000	+7.792%	2	1,743	-52.048%
2026-01-06	7.7000	7.7000	7.7000	7.7000	-4.938%	5	1,741	-48.312%
2026-01-05	7.2400	8.1000	6.9500	8.1000	+23.664%	30	1,741	-50.864%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+16.964%	1	1,728	-39.237%
2025-12-31	5.5900	5.7000	5.5900	5.6000	+2.190%	16	1,736	-28.929%
2025-12-30	5.5000	5.5000	5.4800	5.4800	-8.667%	5	1,736	-27.372%
2025-12-29	6.0800	6.5000	5.4000	6.0000	-0.662%	19	1,735	-33.667%
2025-12-26	6.0400	6.0400	6.0400	6.0400	-3.050%	1	1,731	-34.106%
2025-12-22	6.2600	6.2600	6.2300	6.2300	+14.522%	13	1,730	-36.116%
2025-12-18	5.6200	5.6200	5.3000	5.4400	-1.091%	14	1,723	-26.838%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-1.786%	1	1,735	-27.636%
2025-12-16	5.4600	5.6800	5.4600	5.6000	-6.667%	12	1,735	-28.929%
2025-12-15	6.0300	6.0300	5.8000	6.0000	-7.692%	9	1,724	-33.667%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-6.475%	10	1,726	-38.769%
2025-12-05	6.9500	6.9500	6.9500	6.9500	+10.143%	1	1,726	-42.734%
2025-12-03	6.4000	6.4000	6.3100	6.3100	+1.774%	11	1,727	-36.926%
2025-12-02	6.0500	6.2000	5.8000	6.2000	+5.085%	11	1,726	-35.806%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-1.667%	5	1,727	-32.542%
2025-11-25	5.6300	6.0000	5.6300	6.0000	+8.499%	8	1,732	-33.667%
2025-11-24	5.1000	5.5500	5.1000	5.5300	+11.717%	10	1,732	-28.029%
2025-11-21	4.5600	5.0000	4.5600	4.9500	-8.333%	6	1,733	-19.596%
2025-11-20	6.3000	6.4500	5.3000	5.4000	-20.588%	26	1,735	-26.296%
2025-11-18	6.8000	6.8000	6.8000	6.8000	+1.493%	3	1,732	-41.471%
2025-11-17	6.7000	6.7000	6.7000	6.7000	0.000%	3	1,729	-40.597%
2025-11-13	7.6000	7.6000	6.7000	6.7000	+21.818%	23	1,729	-40.597%
2025-11-10	5.5000	5.5000	5.5000	5.5000	-24.658%	2	1,718	-27.636%
2025-11-07	6.4000	7.3000	6.4000	7.3000	+11.280%	14	1,720	-45.479%
2025-11-06	7.1000	7.1000	6.5600	6.5600	-10.505%	537	1,720	-39.329%
2025-11-05	7.9100	7.9100	7.2800	7.3300	-8.375%	63	2,230	-45.703%
2025-11-04	7.7000	8.9100	7.7000	8.0000	-8.780%	523	2,225	-50.250%
2025-11-03	10.0000	11.3000	7.7000	8.7700	-22.389%	3,207	4,567	-54.618%
2025-10-31	11.6500	12.7000	10.4100	11.3000	-7.377%	103	4,567	-64.779%
2025-10-30	10.8000	12.2000	10.5000	12.2000	+12.650%	56	4,566	-67.377%
2025-10-29	10.2000	11.0000	10.0500	10.8300	+6.176%	36	4,580	-63.250%
2025-10-28	10.2000	10.2000	10.2000	10.2000	+0.990%	3	4,582	-60.980%
2025-10-27	10.7000	10.7000	8.8200	10.1000	-17.281%	84	4,572	-60.594%
2025-10-24	12.5000	12.5000	12.2100	12.2100	+3.475%	17	4,572	-67.404%
2025-10-23	12.8100	13.5900	11.8000	11.8000	+3.782%	32	4,556	-66.271%
2025-10-22	9.7900	11.5000	9.7900	11.3700	0.000%	50	4,559	-64.996%
2025-10-21	11.9000	11.9000	10.5000	11.3700	-2.821%	85	4,529	-64.996%
2025-10-20	11.5000	11.7000	11.2300	11.7000	+13.592%	61	4,487	-65.983%
2025-10-17	10.5700	10.8000	9.1000	10.3000	-14.876%	97	4,429	-61.359%
2025-10-16	14.2000	16.0000	10.5500	12.1000	-7.634%	3,332	4,391	-67.107%
2025-10-15	15.8000	16.2000	13.1000	13.1000	-17.714%	65	1,804	-69.618%
2025-10-14	15.4000	16.3300	12.5400	15.9200	+16.120%	257	1,802	-75.000%
2025-10-13	16.0000	16.0000	12.3100	13.7100	+26.944%	686	1,658	-70.970%
2025-10-10	10.3600	11.0600	10.0500	10.8000	+14.894%	39	1,091	-63.148%
2025-10-09	9.3000	10.5200	8.9800	9.4000	+13.253%	853	1,058	-57.660%
2025-10-08	8.6000	8.6000	8.2400	8.3000	+5.867%	10	292	-52.048%
2025-10-07	8.5000	8.7400	7.7000	7.8400	+2.350%	13	296	-49.235%
2025-10-06	7.8000	7.8000	7.6600	7.6600	+6.389%	2	283	-48.042%
2025-10-03	7.6500	7.7000	7.1200	7.2000	-5.263%	21	283	-44.722%
2025-10-02	6.7000	7.6000	6.7000	7.6000	+17.647%	57	272	-47.632%
2025-10-01	6.4600	6.4600	6.4600	6.4600	-2.711%	5	286	-38.390%
2025-09-30	6.4000	7.0000	6.4000	6.6400	-10.027%	10	283	-40.060%
2025-09-29	7.3800	7.3800	7.3800	7.3800	+8.529%	10	277	-46.070%
2025-09-26	7.6500	7.6500	6.8000	6.8000	-10.526%	3	272	-41.471%
2025-09-25	4.7000	7.6000	4.7000	7.6000	+5.409%	232	272	-47.632%
2025-09-24	7.6000	8.2000	7.2000	7.2100	+9.242%	44	350	-44.799%
2025-09-23	5.8000	6.6000	5.8000	6.6000	+14.385%	274	340	-39.697%
2025-09-22	5.5000	5.8000	5.3000	5.7700	+1.228%	59	108	-31.023%
2025-09-19	5.1500	5.7000	5.1500	5.7000	+16.327%	19	72	-30.175%
2025-09-18	4.8000	4.9600	4.8000	4.9000	+4.255%	33	66	-18.776%
2025-09-17	4.6900	4.7000	4.6900	4.7000	+3.982%	10	48	-15.319%
2025-09-16	4.8000	4.8000	4.4900	4.5200	-3.830%	38	39	-11.947%
2025-09-15	4.9000	4.9000	4.7000	4.7000	0.000%	3	2	-15.319%