Dark

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

EOD

Sep 30, 2026

1.06-8.621%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1300	1.1300	1.0600	1.0600	-8.621%	2	401	0.000%
2026-09-29	1.1600	1.1600	1.1600	1.1600	+4.505%	1	401	-8.621%
2026-09-25	1.0600	1.1100	1.0600	1.1100	+33.735%	11	401	-4.505%
2026-09-24	1.1600	1.2000	0.7600	0.8300	-39.416%	14	400	+27.711%
2026-09-22	1.3700	1.3700	1.3700	1.3700	-4.196%	6	406	-22.628%
2026-09-18	1.4300	1.4300	1.4300	1.4300	-6.536%	1	406	-25.874%
2026-09-17	1.4100	1.5300	1.4100	1.5300	+11.679%	11	407	-30.719%
2026-09-16	1.3900	1.3900	1.3700	1.3700	-1.439%	9	404	-22.628%
2026-09-15	1.3900	1.3900	1.3900	1.3900	-7.947%	11	405	-23.741%
2026-09-14	1.6500	1.6500	1.4300	1.5100	-16.111%	19	416	-29.801%
2026-09-11	1.9600	1.9600	1.8000	1.8000	-31.298%	12	411	-41.111%
2026-09-08	2.6200	2.6200	2.6200	2.6200	+7.377%	1	410	-59.542%
2026-09-01	2.4400	2.4400	2.4400	2.4400	-18.667%	1	410	-56.557%
2026-08-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	411	-64.667%
2026-08-25	3.0000	3.0000	3.0000	3.0000	+27.660%	9	411	-64.667%
2026-08-18	2.5000	2.5000	2.3500	2.3500	-20.068%	13	411	-54.894%
2026-08-17	2.8500	2.9400	2.8500	2.9400	-2.000%	2	418	-63.946%
2026-08-14	3.0000	3.0000	3.0000	3.0000	+5.634%	10	417	-64.667%
2026-08-12	2.8400	2.8400	2.8400	2.8400	+41.294%	2	407	-62.676%
2026-08-06	1.9000	2.0100	1.9000	2.0100	-9.050%	2	407	-47.264%
2026-08-05	2.2100	2.2100	2.2100	2.2100	+28.488%	1	406	-52.036%
2026-07-30	1.7200	1.7200	1.7200	1.7200	+5.521%	3	406	-38.372%
2026-07-29	1.6300	1.6300	1.6300	1.6300	-4.678%	1	403	-34.969%
2026-07-28	1.8200	1.8200	1.7100	1.7100	-1.724%	5	403	-38.012%
2026-07-24	1.7400	1.7400	1.7400	1.7400	-19.070%	5	402	-39.080%
2026-07-22	2.1500	2.1500	2.1500	2.1500	+18.785%	1	397	-50.698%
2026-07-20	1.8100	1.8100	1.8100	1.8100	0.000%	2	397	-41.436%
2026-07-17	1.8500	1.9100	1.8100	1.8100	-4.737%	5	399	-41.436%
2026-07-16	2.2000	2.2000	1.9000	1.9000	-14.414%	2	400	-44.211%
2026-07-15	2.3500	2.3500	2.1700	2.2200	-9.016%	3	399	-52.252%
2026-07-13	2.4600	2.5500	2.4400	2.4400	-6.154%	152	398	-56.557%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+6.557%	5	353	-59.231%
2026-07-08	2.4600	2.4600	2.4400	2.4400	-2.008%	2	358	-56.557%
2026-07-07	2.7000	2.7000	2.4400	2.4900	-17.000%	10	357	-57.430%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+4.530%	1	367	-64.667%
2026-07-02	2.8700	2.8700	2.8700	2.8700	-16.812%	1	367	-63.066%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-20.690%	1	367	-69.275%
2026-06-18	5.1200	5.1200	4.3500	4.3500	+8.209%	11	366	-75.632%
2026-06-16	4.0300	4.0300	4.0200	4.0200	-6.729%	7	366	-73.632%
2026-06-15	4.3100	4.3100	4.3100	4.3100	+26.765%	4	367	-75.406%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+0.592%	1	367	-68.824%
2026-06-09	3.8800	3.8800	3.3800	3.3800	-21.395%	3	367	-68.639%
2026-06-05	4.4200	4.4200	4.3000	4.3000	-19.626%	4	369	-75.349%
2026-06-02	5.3000	5.3500	5.3000	5.3500	+23.557%	3	370	-80.187%
2026-05-19	4.4000	4.4100	4.3300	4.3300	-15.430%	7	368	-75.520%
2026-05-18	5.2000	5.2000	5.1200	5.1200	-18.730%	3	364	-79.297%
2026-05-14	6.2200	6.4000	6.0000	6.3000	-26.999%	82	364	-83.175%
2026-05-06	8.0000	8.6500	8.0000	8.6300	+15.684%	3	415	-87.717%
2026-05-05	7.4700	7.5000	7.4600	7.4600	-1.453%	12	416	-85.791%
2026-05-04	7.5700	7.5700	7.5700	7.5700	+4.414%	1	421	-85.997%
2026-05-01	7.2500	7.2500	7.2500	7.2500	+5.072%	1	420	-85.379%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-2.128%	5	420	-84.638%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-11.097%	1	415	-84.965%
2026-04-23	8.0700	8.0700	7.9300	7.9300	-3.879%	2	415	-86.633%
2026-04-22	7.2100	8.2500	7.2100	8.2500	+16.034%	4	413	-87.152%
2026-04-21	7.1100	7.1100	7.1100	7.1100	-2.736%	1	410	-85.091%
2026-04-16	7.3100	7.3100	7.3100	7.3100	+29.381%	1	410	-85.499%
2026-04-09	5.6500	5.6500	5.6500	5.6500	+3.860%	1	409	-81.239%
2026-04-08	5.4400	5.4400	5.4400	5.4400	+0.741%	1	409	-80.515%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	2	409	-80.370%
2026-04-06	5.5500	5.5500	5.5000	5.5000	-0.542%	13	407	-80.727%
2026-04-02	5.5300	5.5300	5.5300	5.5300	+6.346%	2	409	-80.832%
2026-03-30	5.6000	5.6000	5.2000	5.2000	-12.458%	51	409	-79.615%
2026-03-27	5.9000	5.9400	5.9000	5.9400	-0.168%	10	413	-82.155%
2026-03-25	5.9500	5.9500	5.9500	5.9500	+3.478%	3	412	-82.185%
2026-03-23	5.3700	5.7500	5.3700	5.7500	-5.583%	6	412	-81.565%
2026-03-19	5.5500	6.0900	5.4700	6.0900	-10.177%	35	414	-82.594%
2026-03-18	6.4900	6.7800	6.4500	6.7800	-4.909%	60	426	-84.366%
2026-03-17	7.0000	7.2000	7.0000	7.1300	+4.392%	75	422	-85.133%
2026-03-16	7.1000	7.1000	6.8300	6.8300	+1.185%	19	353	-84.480%
2026-03-13	6.7000	6.7500	6.6500	6.7500	-11.765%	12	353	-84.296%
2026-03-11	7.6500	7.6500	7.6500	7.6500	-6.934%	3	342	-86.144%
2026-03-10	8.2200	8.2200	8.2200	8.2200	+4.713%	3	342	-87.105%
2026-03-06	7.4000	7.8500	7.4000	7.8500	-14.859%	2	342	-86.497%
2026-03-04	9.2500	9.2500	9.2200	9.2200	+9.501%	20	343	-88.503%
2026-03-03	8.8000	8.8000	8.0000	8.4200	-12.656%	6	353	-87.411%
2026-03-02	9.2200	9.6400	9.2200	9.6400	+10.171%	5	356	-89.004%
2026-02-27	8.9500	9.2200	8.7500	8.7500	-6.217%	22	355	-87.886%
2026-02-26	9.3300	9.3300	9.3300	9.3300	-4.796%	3	353	-88.639%
2026-02-25	9.8000	9.8000	9.8000	9.8000	+7.811%	2	352	-89.184%
2026-02-24	8.4000	9.0900	8.4000	9.0900	+5.452%	16	352	-88.339%
2026-02-18	8.6200	8.6200	8.6200	8.6200	+7.750%	2	359	-87.703%
2026-02-17	7.9400	8.0000	7.9400	8.0000	-4.192%	2	359	-86.750%
2026-02-12	8.0000	8.3500	8.0000	8.3500	-14.359%	13	359	-87.305%
2026-02-11	9.7500	9.7500	9.7500	9.7500	+3.723%	2	369	-89.128%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-7.298%	2	369	-88.723%
2026-02-09	9.3300	11.1500	9.3300	10.1400	+21.875%	115	369	-89.546%
2026-02-06	8.3200	8.3200	8.3200	8.3200	-0.952%	1	461	-87.260%
2026-02-05	8.7000	8.7000	8.4000	8.4000	-4.328%	3	462	-87.381%
2026-02-04	11.1500	11.1500	8.7800	8.7800	-5.081%	3	461	-87.927%
2026-02-02	9.2500	9.2500	9.2500	9.2500	-21.544%	200	460	-88.541%
2026-01-29	11.7900	11.7900	11.7900	11.7900	+8.066%	10	660	-91.009%
2026-01-27	10.9000	10.9100	10.9000	10.9100	+8.557%	2	660	-90.284%
2026-01-26	13.8500	13.8500	10.0400	10.0500	-17.284%	104	660	-89.453%
2026-01-23	11.7500	12.1500	11.6500	12.1500	+6.579%	364	559	-91.276%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+27.374%	4	231	-90.702%
2026-01-16	8.9500	8.9500	8.9500	8.9500	0.000%	15	222	-88.156%
2026-01-15	8.9500	8.9500	8.9500	8.9500	+22.603%	9	222	-88.156%
2026-01-13	7.3000	7.3000	7.3000	7.3000	+1.955%	1	222	-85.479%
2026-01-12	7.1600	7.1600	7.1600	7.1600	-7.374%	1	223	-85.196%
2026-01-09	7.7300	7.7300	7.7300	7.7300	+10.429%	1	223	-86.287%
2026-01-05	6.1000	7.0000	6.1000	7.0000	+25.673%	3	224	-84.857%
2026-01-02	5.5700	5.5700	5.5700	5.5700	+11.400%	11	224	-80.969%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+8.696%	10	234	-78.800%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-8.000%	1	234	-76.957%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-7.407%	1	233	-78.800%
2025-12-22	5.5000	5.5000	5.4000	5.4000	+3.846%	11	233	-80.370%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+10.638%	5	228	-79.615%
2025-12-18	4.7000	4.7000	4.7000	4.7000	+0.427%	1	223	-77.447%
2025-12-17	4.6800	4.6800	4.6800	4.6800	+1.739%	1	224	-77.350%
2025-12-16	4.7100	4.7100	4.6000	4.6000	-24.590%	11	223	-76.957%
2025-12-11	5.9600	6.1000	5.9600	6.1000	+7.018%	2	222	-82.623%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-5.158%	11	221	-81.404%
2025-12-05	6.0100	6.0100	6.0100	6.0100	+18.540%	1	210	-82.363%
2025-12-01	5.0500	5.0700	5.0500	5.0700	-6.285%	2	209	-79.093%
2025-11-28	5.4100	5.4100	5.4100	5.4100	+14.619%	1	210	-80.407%
2025-11-24	4.7200	4.7200	4.7200	4.7200	+13.462%	1	209	-77.542%
2025-11-21	4.1600	4.1600	4.1600	4.1600	-22.963%	30	208	-74.519%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-14.286%	1	231	-80.370%
2025-11-19	6.4300	6.4300	6.3000	6.3000	+0.639%	2	232	-83.175%
2025-11-14	6.4100	6.4100	6.2600	6.2600	+26.465%	20	231	-83.067%
2025-11-07	4.9500	4.9500	4.9500	4.9500	-16.385%	2	212	-78.586%
2025-11-06	6.1600	6.1600	5.9200	5.9200	-7.932%	2	210	-82.095%
2025-11-05	7.2400	7.2400	6.4300	6.4300	-3.308%	6	209	-83.515%
2025-11-04	6.6500	6.6500	6.6500	6.6500	-25.698%	2	203	-84.060%
2025-10-29	8.9500	8.9500	8.9500	8.9500	-7.732%	3	201	-88.156%
2025-10-28	9.7100	9.7100	9.7000	9.7000	+9.357%	15	198	-89.072%
2025-10-27	8.1800	8.8700	8.1800	8.8700	-18.249%	7	188	-88.050%
2025-10-24	10.7000	10.8500	10.7000	10.8500	-2.516%	5	188	-90.230%
2025-10-23	11.9100	11.9100	11.1300	11.1300	+16.667%	120	184	-90.476%
2025-10-21	9.6700	9.6700	9.5400	9.5400	+4.835%	4	129	-88.889%
2025-10-17	7.6000	9.1000	7.6000	9.1000	-15.819%	4	127	-88.352%
2025-10-16	12.6000	12.6800	10.8100	10.8100	-16.846%	24	126	-90.194%
2025-10-15	14.6100	15.8000	13.0000	13.0000	-1.887%	6	108	-91.846%
2025-10-14	11.6500	13.2500	11.6500	13.2500	+10.417%	4	102	-92.000%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+63.265%	100	100	-91.167%
2025-10-08	7.5000	7.5000	7.3500	7.3500	0.000%	2	1	-85.578%