Dark

UUUU20280121C30
UUUU Jan 21 2028 30.00 Call (UUUU280121C00030000)
option OPRA

EOD

Aug 13, 2026

2.97-2.623%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0400	3.0400	2.9000	2.9700	-2.623%	10	39,405	0.000%
2026-08-12	3.2300	3.2300	3.0000	3.0500	-1.613%	27	39,403	-2.623%
2026-08-11	3.0000	3.1000	3.0000	3.1000	+7.639%	8	39,422	-4.194%
2026-08-10	2.9900	2.9900	2.8100	2.8800	-1.370%	65	39,420	+3.125%
2026-08-07	3.0000	3.0500	2.8700	2.9200	+21.667%	63	39,388	+1.712%
2026-08-06	2.1200	2.4000	2.1200	2.4000	+3.004%	9	39,384	+23.750%
2026-08-05	2.3700	2.3800	2.2700	2.3300	-5.285%	58	39,381	+27.468%
2026-08-04	2.3500	2.5000	2.3500	2.4600	+22.388%	21	39,333	+20.732%
2026-08-03	1.7600	2.1400	1.7600	2.0100	+2.551%	15	39,330	+47.761%
2026-07-31	1.8200	1.9600	1.8200	1.9600	+1.554%	21	39,321	+51.531%
2026-07-30	1.9300	1.9300	1.9300	1.9300	-1.531%	2	39,322	+53.886%
2026-07-29	1.8200	1.9600	1.7000	1.9600	+5.376%	18	39,320	+51.531%
2026-07-28	1.8200	1.8900	1.8000	1.8600	-7.921%	54	39,315	+59.677%
2026-07-27	2.0000	2.0200	2.0000	2.0200	+7.447%	9	39,267	+47.030%
2026-07-24	2.1000	2.1000	1.8500	1.8800	-14.545%	19	39,261	+57.979%
2026-07-23	2.2200	2.3300	2.2000	2.2000	-4.348%	10	39,262	+35.000%
2026-07-22	2.3600	2.4200	2.2300	2.3000	0.000%	51	39,254	+29.130%
2026-07-21	2.2500	2.3300	2.1600	2.3000	+19.792%	60	39,241	+29.130%
2026-07-20	2.0000	2.0000	1.9100	1.9200	-5.419%	31	39,204	+54.688%
2026-07-17	1.9600	2.1000	1.9000	2.0300	+1.500%	18	39,186	+46.305%
2026-07-16	2.2100	2.2100	1.9600	2.0000	-15.612%	134	39,180	+48.500%
2026-07-15	2.7000	2.7000	2.3000	2.3700	-14.440%	16	39,216	+25.316%
2026-07-14	2.9300	2.9300	2.6500	2.7700	+6.538%	41	39,214	+7.220%
2026-07-13	2.7500	2.7500	2.6000	2.6000	-8.451%	11	39,199	+14.231%
2026-07-10	3.0000	3.0000	2.8200	2.8400	+1.429%	31	39,197	+4.577%
2026-07-09	2.7700	2.9000	2.7700	2.8000	+3.704%	12	39,202	+6.071%
2026-07-08	2.5000	2.8600	2.5000	2.7000	+1.887%	37	39,200	+10.000%
2026-07-07	2.9000	2.9200	2.5500	2.6500	-11.667%	33	39,202	+12.075%
2026-07-06	3.1500	3.2100	3.0000	3.0000	+1.695%	13	39,194	-1.000%
2026-07-02	3.5500	3.5500	2.9500	2.9500	-10.876%	29	39,188	+0.678%
2026-07-01	3.4000	3.4000	3.3100	3.3100	-1.780%	16	39,188	-10.272%
2026-06-30	3.4000	3.4000	3.3500	3.3700	-3.714%	6	39,190	-11.869%
2026-06-29	3.7000	3.7000	3.1000	3.5000	-1.408%	97	39,186	-15.143%
2026-06-26	3.3900	3.5500	3.3100	3.5500	-2.740%	52	39,164	-16.338%
2026-06-25	3.6000	3.6800	3.5500	3.6500	-0.815%	18	39,190	-18.630%
2026-06-24	4.0000	4.0000	3.6800	3.6800	-10.244%	30	39,191	-19.293%
2026-06-23	4.3000	4.3000	4.1000	4.1000	-10.870%	24	39,186	-27.561%
2026-06-22	4.7200	4.7200	4.3000	4.6000	0.000%	26	39,177	-35.435%
2026-06-18	5.3200	5.3200	4.5500	4.6000	+13.580%	81	39,188	-35.435%
2026-06-17	4.3800	4.4000	4.0500	4.0500	-3.800%	33	39,188	-26.667%
2026-06-16	4.4300	4.4300	4.2100	4.2100	-2.995%	12	39,188	-29.454%
2026-06-15	4.7500	4.7500	4.3400	4.3400	+6.897%	36	39,182	-31.567%
2026-06-12	4.1500	4.2500	4.0600	4.0600	-0.976%	48	39,182	-26.847%
2026-06-11	3.7000	4.1700	3.6500	4.1000	+15.493%	29	39,182	-27.561%
2026-06-10	3.6500	3.6500	3.5000	3.5500	-6.332%	36	39,192	-16.338%
2026-06-09	4.2500	4.2500	3.4500	3.7900	-11.655%	166	39,159	-21.636%
2026-06-08	4.0500	4.5100	4.0500	4.2900	+2.143%	22	39,179	-30.769%
2026-06-05	5.1200	5.1200	3.9500	4.2000	-19.231%	144	39,183	-29.286%
2026-06-04	5.5000	5.5000	5.2000	5.2000	-13.621%	10	39,214	-42.885%
2026-06-03	6.4100	6.4100	5.7700	6.0200	-9.745%	31	39,213	-50.664%
2026-06-02	5.4500	6.7100	5.4500	6.6700	+24.673%	95	39,216	-55.472%
2026-06-01	5.4300	5.9000	5.3500	5.3500	-3.604%	279	39,209	-44.486%
2026-05-29	5.6000	5.7300	5.3000	5.5500	-5.932%	104	39,460	-46.486%
2026-05-28	5.6000	6.0000	5.6000	5.9000	+1.724%	9	39,452	-49.661%
2026-05-27	5.8000	5.9000	5.5500	5.8000	-2.848%	14	39,447	-48.793%
2026-05-26	6.0000	6.1000	5.9700	5.9700	+5.477%	10	39,439	-50.251%
2026-05-22	5.6600	5.8100	5.6600	5.6600	+4.428%	16	39,437	-47.527%
2026-05-21	5.2500	5.7000	5.1500	5.4200	+11.066%	20	39,436	-45.203%
2026-05-20	4.5900	5.1000	4.5900	4.8800	+7.726%	40	39,436	-39.139%
2026-05-19	5.2600	5.2600	4.5000	4.5300	-15.327%	101	39,435	-34.437%
2026-05-18	5.7800	5.8000	5.2500	5.3500	-9.322%	64	39,435	-44.486%
2026-05-15	6.1000	6.1500	5.9000	5.9000	-10.198%	58	39,435	-49.661%
2026-05-14	6.3000	6.7500	6.3000	6.5700	-7.334%	136	39,472	-54.795%
2026-05-13	7.1500	7.2000	6.9500	7.0900	0.000%	21	39,441	-58.110%
2026-05-12	7.8000	7.8000	7.0000	7.0900	-17.749%	45	39,441	-58.110%
2026-05-11	7.7000	8.6300	7.7000	8.6200	+10.513%	37	39,441	-65.545%
2026-05-08	8.3500	8.3500	7.2000	7.8000	-13.333%	55	39,421	-61.923%
2026-05-07	9.9000	10.5500	9.0000	9.0000	+2.273%	2,080	37,433	-67.000%
2026-05-06	7.9200	9.0000	7.9200	8.8000	+14.583%	27	39,404	-66.250%
2026-05-05	8.3000	8.3000	7.6800	7.6800	-1.538%	14	39,412	-61.328%
2026-05-04	8.5000	8.6000	7.7000	7.8000	-4.294%	36	39,416	-61.923%
2026-05-01	7.9200	8.1500	7.5000	8.1500	+5.707%	46	39,424	-63.558%
2026-04-30	6.8500	7.7100	6.8500	7.7100	+13.717%	48	39,424	-61.479%
2026-04-29	7.2500	7.2500	6.2000	6.7800	-6.868%	39	39,425	-56.195%
2026-04-28	7.5000	7.5000	7.2800	7.2800	-2.544%	3	39,400	-59.203%
2026-04-27	7.5500	7.5500	7.4700	7.4700	+3.606%	3	39,401	-60.241%
2026-04-24	8.0400	8.0400	7.1500	7.2100	-7.564%	21	39,399	-58.807%
2026-04-23	8.6600	8.6600	7.8000	7.8000	-5.911%	16	39,398	-61.923%
2026-04-22	8.2500	8.5000	7.3000	8.2900	+15.139%	25	39,397	-64.174%
2026-04-21	7.8500	7.8500	7.2000	7.2000	-5.636%	7	39,389	-58.750%
2026-04-20	7.5000	7.6300	7.3000	7.6300	+8.074%	28	39,389	-61.075%
2026-04-17	7.5700	7.5700	7.0600	7.0600	-6.737%	21	39,387	-57.932%
2026-04-16	7.7200	7.8500	7.4500	7.5700	+0.933%	36	39,382	-60.766%
2026-04-15	6.8000	7.7000	6.8000	7.5000	+15.385%	26	39,381	-60.400%
2026-04-14	6.7500	6.9700	6.4500	6.5000	-0.915%	41	39,371	-54.308%
2026-04-13	5.8000	6.5600	5.5900	6.5600	+7.718%	19	39,397	-54.726%
2026-04-10	6.3000	6.4800	6.0900	6.0900	+0.995%	24	39,399	-51.232%
2026-04-09	5.9000	6.1500	5.6000	6.0300	+2.726%	33	39,399	-50.746%
2026-04-08	5.8000	5.8700	5.6000	5.8700	+6.727%	125	39,399	-49.404%
2026-04-07	5.7000	5.7000	5.3500	5.5000	-5.983%	10	39,499	-46.000%
2026-04-06	5.4500	5.8500	5.4500	5.8500	-0.341%	7	39,494	-49.231%
2026-04-02	5.4500	5.9200	5.4500	5.8700	-2.003%	7	39,494	-49.404%
2026-04-01	6.3500	7.0000	5.9900	5.9900	-4.921%	100	39,494	-50.417%
2026-03-31	6.4000	6.4900	6.2000	6.3000	+16.667%	35	39,499	-52.857%
2026-03-30	6.0500	6.0500	5.4000	5.4000	-9.244%	29	39,491	-45.000%
2026-03-27	5.9800	6.2500	5.9500	5.9500	-5.556%	38	39,498	-50.084%
2026-03-26	6.7500	6.7500	6.1500	6.3000	-3.077%	14	39,503	-52.857%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+3.503%	4	39,494	-54.308%
2026-03-24	6.1000	6.4500	5.8800	6.2800	+3.120%	48	39,494	-52.707%
2026-03-23	5.8100	6.3500	5.8100	6.0900	+10.727%	27	39,490	-51.232%
2026-03-20	6.1500	6.3000	5.5000	5.5000	-15.385%	9	39,491	-46.000%
2026-03-19	6.2000	6.5000	5.7400	6.5000	-3.130%	101	39,487	-54.308%
2026-03-18	6.8000	7.1000	6.7100	6.7100	-6.806%	8	39,478	-55.738%
2026-03-17	7.3500	7.3500	7.1500	7.2000	-1.639%	27	39,475	-58.750%
2026-03-16	7.2600	7.4000	6.8300	7.3200	+4.274%	42	39,476	-59.426%
2026-03-13	7.4600	7.4600	6.9000	7.0200	-4.490%	6	39,487	-57.692%
2026-03-12	7.7000	7.7000	7.3000	7.3500	-10.584%	11	39,486	-59.592%
2026-03-11	8.0000	8.4000	8.0000	8.2200	-4.640%	5	39,486	-63.869%
2026-03-10	8.4000	8.6200	8.3700	8.6200	+12.680%	8	39,484	-65.545%
2026-03-09	7.1400	7.6500	7.1400	7.6500	-1.290%	28	39,484	-61.176%
2026-03-06	8.0500	8.0500	7.5000	7.7500	-4.908%	47	39,476	-61.677%
2026-03-05	8.7000	8.7000	7.9100	8.1500	-15.104%	25	39,439	-63.558%
2026-03-04	9.0700	9.6000	9.0700	9.6000	+7.023%	3	39,454	-69.063%
2026-03-03	8.4000	9.0800	8.4000	8.9700	-13.250%	21	39,455	-66.890%
2026-03-02	9.8200	10.5300	9.4000	10.3400	+8.842%	16	39,450	-71.277%
2026-02-27	9.7500	9.7500	9.1300	9.5000	-2.564%	13	39,448	-68.737%
2026-02-26	9.3300	9.8500	9.2800	9.7500	-1.813%	16	39,446	-69.538%
2026-02-25	10.0000	10.4000	9.9000	9.9300	-0.700%	25	39,457	-70.091%
2026-02-24	8.7700	10.0000	8.7700	10.0000	+18.343%	48	39,457	-70.300%
2026-02-23	8.8500	9.0300	8.4500	8.4500	-4.842%	14	39,456	-64.852%
2026-02-20	9.7300	9.7300	8.7500	8.8800	-1.224%	15	39,455	-66.554%
2026-02-19	9.0500	9.3500	8.8400	8.9900	-1.209%	70	39,455	-66.963%
2026-02-18	9.2000	9.3400	8.7500	9.1000	+9.639%	38	39,482	-67.363%
2026-02-17	8.5300	8.5300	7.9600	8.3000	-7.366%	50	39,469	-64.217%
2026-02-13	9.4500	9.7900	8.5000	8.9600	-3.552%	24	39,476	-66.853%
2026-02-12	10.3000	10.3000	9.2500	9.2900	-7.100%	17	39,476	-68.030%
2026-02-11	9.9300	10.1000	9.5000	10.0000	+4.712%	21	39,479	-70.300%
2026-02-10	9.7500	9.7500	9.5000	9.5500	-9.048%	23	39,463	-68.901%
2026-02-09	10.1800	10.5200	10.1800	10.5000	+13.636%	14	39,460	-71.714%
2026-02-06	9.1000	9.3000	9.0000	9.2400	+12.000%	25	39,458	-67.857%
2026-02-05	8.7500	8.7500	8.1600	8.2500	-13.613%	19	39,445	-64.000%
2026-02-04	11.0000	11.2000	8.8800	9.5500	-13.964%	49	39,447	-68.901%
2026-02-03	10.6000	11.1000	10.6000	11.1000	+20.652%	6	39,442	-73.243%
2026-02-02	9.4500	9.5100	8.6500	9.2000	-8.549%	43	39,448	-67.717%
2026-01-30	12.1000	12.1000	9.8000	10.0600	-17.541%	45	39,452	-70.477%
2026-01-29	13.0000	13.0000	10.9500	12.2000	-13.903%	209	39,457	-75.656%
2026-01-28	12.3000	14.1700	12.3000	14.1700	+24.846%	57	39,461	-79.040%
2026-01-27	10.9000	11.3500	10.4000	11.3500	+3.182%	150	39,456	-73.833%
2026-01-26	12.8500	13.1500	10.5600	11.0000	-8.104%	68	39,459	-73.000%
2026-01-23	11.6000	12.6000	11.4000	11.9700	+2.133%	88	39,452	-75.188%
2026-01-22	10.9000	11.8500	10.2000	11.7200	+16.040%	1,586	39,433	-74.659%
2026-01-21	10.3000	10.4400	9.0000	10.1000	-6.481%	63	39,605	-70.594%
2026-01-20	10.2000	11.1500	10.2000	10.8000	+13.804%	151	39,619	-72.500%
2026-01-16	9.0400	9.8000	9.0400	9.4900	+6.510%	104	39,747	-68.704%
2026-01-15	9.2500	9.8500	8.9000	8.9100	-1.329%	47	39,747	-66.667%
2026-01-14	8.2500	9.1000	7.5600	9.0300	+13.442%	64	39,749	-67.110%
2026-01-13	7.8500	8.0500	7.7000	7.9600	+1.921%	33	39,740	-62.688%
2026-01-12	7.2500	7.8100	6.8000	7.8100	+10.000%	6	39,741	-61.972%
2026-01-09	8.0000	8.2000	7.0500	7.1000	-2.069%	75	39,740	-58.169%
2026-01-08	7.8500	8.0000	7.2500	7.2500	-2.685%	19	39,761	-59.034%
2026-01-07	7.2000	7.6000	7.0000	7.4500	+2.759%	16	39,762	-60.134%
2026-01-06	8.1000	8.1000	6.9000	7.2500	-7.051%	26	39,768	-59.034%
2026-01-05	6.7000	7.8000	6.3600	7.8000	+23.223%	216	39,703	-61.923%
2026-01-02	5.0700	6.4000	5.0700	6.3300	+26.600%	253	39,703	-53.081%
2025-12-31	5.0000	5.0000	4.9100	5.0000	+2.041%	7	39,655	-40.600%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-9.761%	3	39,655	-39.388%
2025-12-29	5.5000	5.5800	5.4000	5.4300	+3.824%	6	39,656	-45.304%
2025-12-26	5.2800	5.2800	5.2300	5.2300	-3.148%	3	39,658	-43.212%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-2.527%	1	39,660	-45.000%
2025-12-23	5.8000	5.8000	5.5400	5.5400	+0.727%	9	39,660	-46.390%
2025-12-22	5.5500	5.6300	5.5000	5.5000	+1.852%	4	39,658	-46.000%
2025-12-19	5.5300	5.9000	5.4000	5.4000	+8.871%	109	39,658	-45.000%
2025-12-18	5.0000	5.0000	4.7500	4.9600	+5.085%	64	39,600	-40.121%
2025-12-17	4.9200	5.6000	4.7200	4.7200	-18.480%	34	39,601	-37.076%
2025-12-16	5.0000	5.7900	5.0000	5.7900	+9.245%	10	39,620	-48.705%
2025-12-15	5.4100	5.7000	5.3000	5.3000	-1.852%	18	39,627	-43.962%
2025-12-12	6.1800	6.1800	5.4000	5.4000	-15.625%	24	39,633	-45.000%
2025-12-11	5.5000	6.4000	5.5000	6.4000	+14.695%	8	39,648	-53.594%
2025-12-10	5.3000	5.5800	5.3000	5.5800	-5.424%	13	39,650	-46.774%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-3.279%	1	39,650	-49.661%
2025-12-08	6.0000	6.1000	5.9300	6.1000	-2.400%	7	39,650	-51.311%
2025-12-05	6.4700	6.4700	6.2000	6.2500	-6.716%	6	39,650	-52.480%
2025-12-04	5.7000	6.7600	5.7000	6.7000	+11.111%	50	39,646	-55.672%
2025-12-03	6.0000	6.0300	5.6000	6.0300	+9.636%	7	39,655	-50.746%
2025-12-02	5.4900	5.5000	5.4800	5.5000	+5.769%	80	39,655	-46.000%
2025-12-01	5.2000	5.3000	5.1300	5.2000	-4.059%	24	39,575	-42.885%
2025-11-28	5.4000	5.4200	5.4000	5.4200	+0.370%	4	39,580	-45.203%
2025-11-26	5.6200	5.6200	5.4000	5.4000	+1.887%	112	39,580	-45.000%
2025-11-25	4.9000	5.3000	4.9000	5.3000	+13.248%	8	39,580	-43.962%
2025-11-24	4.5400	4.7000	4.5400	4.6800	+6.364%	18	39,581	-36.538%
2025-11-21	4.5000	4.5400	4.1200	4.4000	-6.383%	78	39,572	-32.500%
2025-11-20	6.3400	6.3400	4.7000	4.7000	-21.667%	31	39,583	-36.809%
2025-11-19	6.5800	6.5800	6.0000	6.0000	-1.639%	2	39,594	-50.500%
2025-11-18	5.7700	6.1000	5.7000	6.1000	+3.390%	9	39,594	-51.311%
2025-11-17	6.1000	6.3000	5.8000	5.9000	-7.813%	13	39,600	-49.661%
2025-11-14	6.2000	6.4000	6.2000	6.4000	+6.667%	6	39,602	-53.594%
2025-11-13	6.4500	6.4500	6.0000	6.0000	-6.250%	12	39,597	-50.500%
2025-11-12	6.5800	6.5800	6.3000	6.4000	+1.106%	21	39,599	-53.594%
2025-11-11	6.5000	6.5700	6.3000	6.3300	-11.096%	41	39,599	-53.081%
2025-11-10	7.4000	7.4000	6.8000	7.1200	+10.388%	24	39,599	-58.287%
2025-11-07	5.4000	6.4500	5.4000	6.4500	+3.035%	55	39,618	-53.953%
2025-11-06	6.7000	6.7000	5.5000	6.2600	-8.746%	91	39,667	-52.556%
2025-11-05	7.2000	7.5000	5.9000	6.8600	-8.533%	69	39,688	-56.706%
2025-11-04	7.5000	8.2000	7.3800	7.5000	-6.250%	64	39,701	-60.400%
2025-11-03	8.7000	8.9400	8.0000	8.0000	-23.298%	69	39,718	-62.875%
2025-10-31	11.0000	11.0000	10.3000	10.4300	-6.875%	47	39,718	-71.524%
2025-10-30	9.6000	11.4000	9.6000	11.2000	+12.000%	48	39,749	-73.482%
2025-10-29	9.4500	10.1700	9.4500	10.0000	+3.093%	55	39,752	-70.300%
2025-10-28	9.5000	10.3800	9.4000	9.7000	+3.743%	62	39,781	-69.381%
2025-10-27	10.0000	10.0000	8.0600	9.3500	-22.083%	151	39,842	-68.235%
2025-10-24	11.9000	12.0000	10.3000	12.0000	+20.000%	27	39,842	-75.250%
2025-10-23	11.8000	13.0000	10.0000	10.0000	-15.966%	403	39,848	-70.300%
2025-10-22	8.9900	11.9000	8.8000	11.9000	+25.263%	92	39,611	-75.042%
2025-10-21	10.1000	10.1000	9.5000	9.5000	-13.949%	158	39,620	-68.737%
2025-10-20	10.5000	11.2000	9.7000	11.0400	+14.761%	197	39,639	-73.098%
2025-10-17	10.0000	10.0000	8.8000	9.6200	-10.926%	275	39,754	-69.127%
2025-10-16	13.5300	13.5300	10.1000	10.8000	-21.168%	181	39,772	-72.500%
2025-10-15	16.0000	16.0000	12.2000	13.7000	-5.517%	316	39,771	-78.321%
2025-10-14	13.5000	15.5000	11.5000	14.5000	+13.281%	902	39,771	-79.517%
2025-10-13	13.0000	13.4000	11.4000	12.8000	+34.737%	469	39,796	-76.797%
2025-10-10	9.5000	10.6000	8.9500	9.5000	+7.345%	186	39,871	-68.737%
2025-10-09	8.3000	9.6000	8.3000	8.8500	+13.900%	484	39,849	-66.441%
2025-10-08	7.5000	8.5000	7.4500	7.7700	+11.159%	366	39,743	-61.776%
2025-10-07	7.0000	8.1200	6.9000	6.9900	+0.287%	78	39,771	-57.511%
2025-10-06	7.2900	7.7500	6.9000	6.9700	+8.736%	72	39,736	-57.389%
2025-10-03	6.5500	7.3300	6.1700	6.4100	-4.471%	417	39,723	-53.666%
2025-10-02	6.4700	6.7500	5.8100	6.7100	+13.729%	635	39,510	-55.738%
2025-10-01	5.7500	6.1000	5.4900	5.9000	-4.839%	39,444	39,379	-49.661%
2025-09-30	6.2700	6.6000	5.7000	6.2000	-3.125%	47	639	-52.097%
2025-09-29	6.7000	6.9500	6.4000	6.4000	-5.882%	42	597	-53.594%
2025-09-26	7.1300	7.4500	6.7500	6.8000	-2.158%	11	591	-56.324%
2025-09-25	6.6500	7.1000	6.6500	6.9500	-0.714%	424	584	-57.266%
2025-09-24	6.7000	7.4000	6.5500	7.0000	0.000%	206	0	-57.571%