Dark

UUUU20280121C32
UUUU Jan 21 2028 32.00 Call (UUUU280121C00032000)
option OPRA

EOD

Jun 25, 2026

3.45-20.690%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.4500	3.4500	3.4500	3.4500	-20.690%	1	367	0.000%
2026-06-18	5.1200	5.1200	4.3500	4.3500	+8.209%	11	366	-20.690%
2026-06-16	4.0300	4.0300	4.0200	4.0200	-6.729%	7	366	-14.179%
2026-06-15	4.3100	4.3100	4.3100	4.3100	+26.765%	4	367	-19.954%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+0.592%	1	367	+1.471%
2026-06-09	3.8800	3.8800	3.3800	3.3800	-21.395%	3	367	+2.071%
2026-06-05	4.4200	4.4200	4.3000	4.3000	-19.626%	4	369	-19.767%
2026-06-02	5.3000	5.3500	5.3000	5.3500	+23.557%	3	370	-35.514%
2026-05-19	4.4000	4.4100	4.3300	4.3300	-15.430%	7	368	-20.323%
2026-05-18	5.2000	5.2000	5.1200	5.1200	-18.730%	3	364	-32.617%
2026-05-14	6.2200	6.4000	6.0000	6.3000	-26.999%	82	364	-45.238%
2026-05-06	8.0000	8.6500	8.0000	8.6300	+15.684%	3	415	-60.023%
2026-05-05	7.4700	7.5000	7.4600	7.4600	-1.453%	12	416	-53.753%
2026-05-04	7.5700	7.5700	7.5700	7.5700	+4.414%	1	421	-54.425%
2026-05-01	7.2500	7.2500	7.2500	7.2500	+5.072%	1	420	-52.414%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-2.128%	5	420	-50.000%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-11.097%	1	415	-51.064%
2026-04-23	8.0700	8.0700	7.9300	7.9300	-3.879%	2	415	-56.494%
2026-04-22	7.2100	8.2500	7.2100	8.2500	+16.034%	4	413	-58.182%
2026-04-21	7.1100	7.1100	7.1100	7.1100	-2.736%	1	410	-51.477%
2026-04-16	7.3100	7.3100	7.3100	7.3100	+29.381%	1	410	-52.804%
2026-04-09	5.6500	5.6500	5.6500	5.6500	+3.860%	1	409	-38.938%
2026-04-08	5.4400	5.4400	5.4400	5.4400	+0.741%	1	409	-36.581%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	2	409	-36.111%
2026-04-06	5.5500	5.5500	5.5000	5.5000	-0.542%	13	407	-37.273%
2026-04-02	5.5300	5.5300	5.5300	5.5300	+6.346%	2	409	-37.613%
2026-03-30	5.6000	5.6000	5.2000	5.2000	-12.458%	51	409	-33.654%
2026-03-27	5.9000	5.9400	5.9000	5.9400	-0.168%	10	413	-41.919%
2026-03-25	5.9500	5.9500	5.9500	5.9500	+3.478%	3	412	-42.017%
2026-03-23	5.3700	5.7500	5.3700	5.7500	-5.583%	6	412	-40.000%
2026-03-19	5.5500	6.0900	5.4700	6.0900	-10.177%	35	414	-43.350%
2026-03-18	6.4900	6.7800	6.4500	6.7800	-4.909%	60	426	-49.115%
2026-03-17	7.0000	7.2000	7.0000	7.1300	+4.392%	75	422	-51.613%
2026-03-16	7.1000	7.1000	6.8300	6.8300	+1.185%	19	353	-49.488%
2026-03-13	6.7000	6.7500	6.6500	6.7500	-11.765%	12	353	-48.889%
2026-03-11	7.6500	7.6500	7.6500	7.6500	-6.934%	3	342	-54.902%
2026-03-10	8.2200	8.2200	8.2200	8.2200	+4.713%	3	342	-58.029%
2026-03-06	7.4000	7.8500	7.4000	7.8500	-14.859%	2	342	-56.051%
2026-03-04	9.2500	9.2500	9.2200	9.2200	+9.501%	20	343	-62.581%
2026-03-03	8.8000	8.8000	8.0000	8.4200	-12.656%	6	353	-59.026%
2026-03-02	9.2200	9.6400	9.2200	9.6400	+10.171%	5	356	-64.212%
2026-02-27	8.9500	9.2200	8.7500	8.7500	-6.217%	22	355	-60.571%
2026-02-26	9.3300	9.3300	9.3300	9.3300	-4.796%	3	353	-63.023%
2026-02-25	9.8000	9.8000	9.8000	9.8000	+7.811%	2	352	-64.796%
2026-02-24	8.4000	9.0900	8.4000	9.0900	+5.452%	16	352	-62.046%
2026-02-18	8.6200	8.6200	8.6200	8.6200	+7.750%	2	359	-59.977%
2026-02-17	7.9400	8.0000	7.9400	8.0000	-4.192%	2	359	-56.875%
2026-02-12	8.0000	8.3500	8.0000	8.3500	-14.359%	13	359	-58.683%
2026-02-11	9.7500	9.7500	9.7500	9.7500	+3.723%	2	369	-64.615%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-7.298%	2	369	-63.298%
2026-02-09	9.3300	11.1500	9.3300	10.1400	+21.875%	115	369	-65.976%
2026-02-06	8.3200	8.3200	8.3200	8.3200	-0.952%	1	461	-58.534%
2026-02-05	8.7000	8.7000	8.4000	8.4000	-4.328%	3	462	-58.929%
2026-02-04	11.1500	11.1500	8.7800	8.7800	-5.081%	3	461	-60.706%
2026-02-02	9.2500	9.2500	9.2500	9.2500	-21.544%	200	460	-62.703%
2026-01-29	11.7900	11.7900	11.7900	11.7900	+8.066%	10	660	-70.738%
2026-01-27	10.9000	10.9100	10.9000	10.9100	+8.557%	2	660	-68.378%
2026-01-26	13.8500	13.8500	10.0400	10.0500	-17.284%	104	660	-65.672%
2026-01-23	11.7500	12.1500	11.6500	12.1500	+6.579%	364	559	-71.605%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+27.374%	4	231	-69.737%
2026-01-16	8.9500	8.9500	8.9500	8.9500	0.000%	15	222	-61.453%
2026-01-15	8.9500	8.9500	8.9500	8.9500	+22.603%	9	222	-61.453%
2026-01-13	7.3000	7.3000	7.3000	7.3000	+1.955%	1	222	-52.740%
2026-01-12	7.1600	7.1600	7.1600	7.1600	-7.374%	1	223	-51.816%
2026-01-09	7.7300	7.7300	7.7300	7.7300	+10.429%	1	223	-55.369%
2026-01-05	6.1000	7.0000	6.1000	7.0000	+25.673%	3	224	-50.714%
2026-01-02	5.5700	5.5700	5.5700	5.5700	+11.400%	11	224	-38.061%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+8.696%	10	234	-31.000%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-8.000%	1	234	-25.000%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	233	-31.000%
2025-12-22	5.5000	5.5000	5.4000	5.4000	+3.846%	11	233	-36.111%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+10.638%	5	228	-33.654%
2025-12-18	4.7000	4.7000	4.7000	4.7000	+0.427%	1	223	-26.596%
2025-12-17	4.6800	4.6800	4.6800	4.6800	+1.739%	1	224	-26.282%
2025-12-16	4.7100	4.7100	4.6000	4.6000	-24.590%	11	223	-25.000%
2025-12-11	5.9600	6.1000	5.9600	6.1000	+7.018%	2	222	-43.443%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-5.158%	11	221	-39.474%
2025-12-05	6.0100	6.0100	6.0100	6.0100	+18.540%	1	210	-42.596%
2025-12-01	5.0500	5.0700	5.0500	5.0700	-6.285%	2	209	-31.953%
2025-11-28	5.4100	5.4100	5.4100	5.4100	+14.619%	1	210	-36.229%
2025-11-24	4.7200	4.7200	4.7200	4.7200	+13.462%	1	209	-26.907%
2025-11-21	4.1600	4.1600	4.1600	4.1600	-22.963%	30	208	-17.067%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-14.286%	1	231	-36.111%
2025-11-19	6.4300	6.4300	6.3000	6.3000	+0.639%	2	232	-45.238%
2025-11-14	6.4100	6.4100	6.2600	6.2600	+26.465%	20	231	-44.888%
2025-11-07	4.9500	4.9500	4.9500	4.9500	-16.385%	2	212	-30.303%
2025-11-06	6.1600	6.1600	5.9200	5.9200	-7.932%	2	210	-41.723%
2025-11-05	7.2400	7.2400	6.4300	6.4300	-3.308%	6	209	-46.345%
2025-11-04	6.6500	6.6500	6.6500	6.6500	-25.698%	2	203	-48.120%
2025-10-29	8.9500	8.9500	8.9500	8.9500	-7.732%	3	201	-61.453%
2025-10-28	9.7100	9.7100	9.7000	9.7000	+9.357%	15	198	-64.433%
2025-10-27	8.1800	8.8700	8.1800	8.8700	-18.249%	7	188	-61.105%
2025-10-24	10.7000	10.8500	10.7000	10.8500	-2.516%	5	188	-68.203%
2025-10-23	11.9100	11.9100	11.1300	11.1300	+16.667%	120	184	-69.003%
2025-10-21	9.6700	9.6700	9.5400	9.5400	+4.835%	4	129	-63.836%
2025-10-17	7.6000	9.1000	7.6000	9.1000	-15.819%	4	127	-62.088%
2025-10-16	12.6000	12.6800	10.8100	10.8100	-16.846%	24	126	-68.085%
2025-10-15	14.6100	15.8000	13.0000	13.0000	-1.887%	6	108	-73.462%
2025-10-14	11.6500	13.2500	11.6500	13.2500	+10.417%	4	102	-73.962%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+63.265%	100	100	-71.250%
2025-10-08	7.5000	7.5000	7.3500	7.3500	0.000%	2	1	-53.061%