Dark

UUUU20280121C27
UUUU Jan 21 2028 27.00 Call (UUUU280121C00027000)
option OPRA

EOD

Jun 26, 2026

3.74-9.880%(-0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.8000	3.8000	3.7400	3.7400	-9.880%	6	307	0.000%
2026-06-25	4.0000	4.1500	4.0000	4.1500	+1.220%	15	310	-9.880%
2026-06-24	4.1700	4.2000	4.1000	4.1000	-22.642%	5	311	-8.780%
2026-06-18	4.6500	5.3000	4.6500	5.3000	+11.579%	5	326	-29.434%
2026-06-15	4.7500	5.0500	4.7500	4.7500	+3.261%	30	326	-21.263%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+9.524%	12	326	-18.696%
2026-06-11	4.0200	4.2000	4.0200	4.2000	+9.375%	13	326	-10.952%
2026-06-10	3.9000	4.0500	3.8400	3.8400	-8.789%	6	326	-2.604%
2026-06-09	3.9000	4.2100	3.9000	4.2100	-17.289%	11	324	-11.164%
2026-06-05	5.0900	5.0900	5.0900	5.0900	-19.462%	1	328	-26.523%
2026-06-03	6.3500	6.3500	6.3200	6.3200	-9.065%	41	327	-40.823%
2026-06-02	6.9500	6.9500	6.9500	6.9500	+4.827%	3	306	-46.187%
2026-06-01	6.6300	6.6300	6.6300	6.6300	+10.316%	2	306	-43.590%
2026-05-29	6.0100	6.0100	6.0100	6.0100	-6.094%	2	306	-37.770%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+20.755%	5	308	-41.563%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-11.667%	1	308	-29.434%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-9.228%	5	309	-37.667%
2026-05-15	6.4000	6.6700	6.4000	6.6100	-6.901%	8	309	-43.419%
2026-05-14	6.8000	7.1000	6.8000	7.1000	-7.432%	6	309	-47.324%
2026-05-13	7.5500	7.6700	7.5500	7.6700	-4.125%	2	309	-51.239%
2026-05-12	7.9000	8.0000	7.9000	8.0000	-11.111%	5	309	-53.250%
2026-05-11	9.0000	9.0000	9.0000	9.0000	+6.509%	2	309	-58.444%
2026-05-08	9.0000	9.0000	8.4500	8.4500	-13.333%	2	310	-55.740%
2026-05-07	11.2900	11.2900	9.7500	9.7500	0.000%	19	310	-61.641%
2026-05-06	8.5100	9.7500	8.5100	9.7500	+19.632%	38	299	-61.641%
2026-05-05	8.6700	8.6700	8.1500	8.1500	-7.910%	4	299	-54.110%
2026-05-04	8.7000	8.8500	8.7000	8.8500	+7.273%	61	295	-57.740%
2026-04-30	8.2500	8.2500	8.2500	8.2500	-1.198%	1	294	-54.667%
2026-04-24	8.5000	8.5000	8.3500	8.3500	-0.595%	94	294	-55.210%
2026-04-22	8.4000	8.4000	8.4000	8.4000	-3.448%	4	234	-55.476%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+8.209%	2	232	-57.011%
2026-04-20	7.5000	8.0400	7.5000	8.0400	+1.387%	12	232	-53.483%
2026-04-16	7.9300	7.9300	7.9300	7.9300	-5.819%	2	220	-52.837%
2026-04-15	8.4200	8.4200	8.4200	8.4200	+23.824%	1	220	-55.582%
2026-04-13	6.0000	6.8000	6.0000	6.8000	+14.286%	20	219	-45.000%
2026-04-02	5.9500	5.9500	5.9500	5.9500	-9.848%	1	211	-37.143%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-2.077%	1	211	-43.333%
2026-03-31	6.5400	6.7400	6.5400	6.7400	+3.216%	7	210	-44.510%
2026-03-30	6.5300	6.5300	6.5300	6.5300	-12.933%	2	211	-42.726%
2026-03-25	7.5000	7.5000	7.5000	7.5000	+20.968%	100	211	-50.133%
2026-03-24	6.2000	6.2000	6.2000	6.2000	-2.973%	1	241	-39.677%
2026-03-23	6.3900	6.3900	6.3900	6.3900	-2.144%	1	241	-41.471%
2026-03-20	6.5300	6.5300	6.5300	6.5300	-3.259%	1	240	-42.726%
2026-03-19	6.6000	6.7500	6.5000	6.7500	-15.625%	103	240	-44.593%
2026-03-17	9.0000	9.0000	8.0000	8.0000	+4.575%	4	212	-53.250%
2026-03-16	7.4400	7.7900	7.4000	7.6500	-0.649%	22	211	-51.111%
2026-03-13	7.7500	7.8500	7.5800	7.7000	-6.667%	7	199	-51.429%
2026-03-12	8.2500	8.2500	8.2500	8.2500	-5.714%	1	197	-54.667%
2026-03-11	8.7500	8.7500	8.7500	8.7500	0.000%	1	196	-57.257%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+1.744%	1	195	-57.257%
2026-03-09	7.5800	8.6000	7.5800	8.6000	+2.381%	5	195	-56.512%
2026-03-06	8.6700	8.6700	8.4000	8.4000	-8.197%	3	195	-55.476%
2026-03-05	9.1500	9.1500	9.1500	9.1500	-17.044%	1	195	-59.126%
2026-03-02	11.0300	11.0300	11.0300	11.0300	+7.926%	10	196	-66.092%
2026-02-26	10.1200	10.2200	10.1200	10.2200	-7.928%	8	206	-63.405%
2026-02-25	10.8500	11.1000	10.8500	11.1000	+5.213%	14	200	-66.306%
2026-02-24	10.1500	10.5500	10.1500	10.5500	+9.100%	3	200	-64.550%
2026-02-20	9.6700	9.6700	9.6700	9.6700	-0.103%	1	202	-61.324%
2026-02-18	9.6800	9.6800	9.6800	9.6800	+10.376%	2	201	-61.364%
2026-02-17	8.5000	8.7700	8.5000	8.7700	-16.077%	2	200	-57.355%
2026-02-12	10.4500	10.4500	10.4500	10.4500	-0.571%	1	200	-64.211%
2026-02-11	10.3000	10.5100	10.3000	10.5100	+4.059%	4	199	-64.415%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-8.762%	3	198	-62.970%
2026-02-09	10.6300	11.4500	10.6300	11.0700	+17.019%	13	195	-66.215%
2026-02-06	9.7000	9.7000	9.4600	9.4600	+6.652%	2	196	-60.465%
2026-02-05	10.0000	10.0000	8.8500	8.8700	-11.477%	16	196	-57.835%
2026-02-04	9.8500	10.0200	9.5000	10.0200	-13.621%	5	193	-62.675%
2026-02-03	11.3500	12.1000	11.3500	11.6000	+18.974%	10	193	-67.759%
2026-02-02	9.9800	9.9800	9.7500	9.7500	-4.878%	3	193	-61.641%
2026-01-30	12.0000	12.0000	10.2500	10.2500	-18.000%	69	192	-63.512%
2026-01-29	12.1000	12.5000	11.2500	12.5000	-14.148%	22	221	-70.080%
2026-01-28	13.2500	14.5600	13.1500	14.5600	+22.869%	25	229	-74.313%
2026-01-27	12.0000	12.0000	11.8400	11.8500	+4.130%	6	231	-68.439%
2026-01-26	12.5000	12.5000	10.8500	11.3800	-10.394%	64	230	-67.135%
2026-01-23	12.1800	12.7000	12.0500	12.7000	+9.672%	71	242	-70.551%
2026-01-22	11.3000	11.5800	11.3000	11.5800	+15.800%	2	258	-67.703%
2026-01-21	11.2500	11.2500	10.0000	10.0000	-10.233%	5	258	-62.600%
2026-01-20	11.0000	11.8500	10.7100	11.1400	+8.366%	16	253	-66.427%
2026-01-16	10.1600	10.2800	9.5600	10.2800	-2.744%	112	130	-63.619%
2026-01-15	10.2000	10.5700	10.2000	10.5700	+26.587%	5	130	-64.617%
2026-01-08	8.4900	8.4900	8.3500	8.3500	+22.794%	14	126	-55.210%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+30.769%	1	122	-45.000%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-13.333%	7	122	-28.077%
2025-12-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	129	-37.667%
2025-12-22	6.0000	6.0000	6.0000	6.0000	-1.153%	1	131	-37.667%
2025-12-19	6.0700	6.0700	6.0700	6.0700	+12.407%	1	131	-38.386%
2025-12-16	5.3400	5.4000	5.3400	5.4000	-10.744%	11	131	-30.741%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-0.493%	1	132	-38.182%
2025-12-03	5.8000	6.0800	5.8000	6.0800	+24.082%	3	133	-38.487%
2025-11-24	4.9000	4.9000	4.9000	4.9000	+7.692%	1	134	-23.673%
2025-11-21	4.5500	4.5500	4.5500	4.5500	-33.088%	1	135	-17.802%
2025-11-19	6.8000	6.8000	6.8000	6.8000	+7.425%	1	134	-45.000%
2025-11-18	6.3300	6.3300	6.3300	6.3300	-6.775%	3	133	-40.916%
2025-11-13	6.7900	6.7900	6.7900	6.7900	+5.763%	12	134	-44.919%
2025-11-06	6.4200	6.4200	6.4200	6.4200	-15.526%	12	146	-41.745%
2025-11-05	7.6000	7.6000	7.6000	7.6000	-6.173%	3	134	-50.789%
2025-11-04	8.4000	8.4000	8.0000	8.1000	-8.886%	14	134	-53.827%
2025-11-03	8.8900	8.8900	8.8900	8.8900	-18.440%	8	131	-57.930%
2025-10-30	10.9000	10.9000	10.9000	10.9000	+13.542%	5	131	-65.688%
2025-10-29	9.7600	9.7600	9.6000	9.6000	-1.031%	3	126	-61.042%
2025-10-27	10.1000	10.3000	8.5000	9.7000	-15.652%	6	125	-61.443%
2025-10-23	12.7900	12.7900	11.5000	11.5000	+4.545%	12	125	-67.478%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-0.901%	1	113	-66.000%
2025-10-21	8.1000	11.1000	8.1000	11.1000	-3.478%	5	112	-66.306%
2025-10-20	11.5000	11.5000	11.5000	11.5000	+48.005%	50	116	-67.478%
2025-10-17	7.7700	7.7700	7.7700	7.7700	-30.625%	2	66	-51.866%
2025-10-16	14.0000	14.0000	11.0000	11.2000	-19.540%	17	64	-66.607%
2025-10-15	15.9500	16.0000	12.6500	13.9200	-13.000%	64	59	-73.132%
2025-10-14	13.5000	16.0000	11.5800	16.0000	+21.673%	30	46	-76.625%
2025-10-13	13.0000	13.5500	12.8000	13.1500	+19.545%	39	37	-71.559%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+12.474%	20	18	-66.000%
2025-10-09	9.8000	9.8000	9.7800	9.7800	0.000%	20	0	-61.759%