Dark

UUUU20280121C35
UUUU Jan 21 2028 35.00 Call (UUUU280121C00035000)
option OPRA

EOD

Jun 29, 2026

2.84-4.698%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8400	2.8400	2.8400	2.8400	-4.698%	1	1,553	0.000%
2026-06-26	2.9700	2.9800	2.8400	2.9800	-25.500%	4	1,552	-4.698%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-1.235%	11	1,554	-29.000%
2026-06-15	4.0000	4.0500	4.0000	4.0500	+11.878%	23	1,551	-29.877%
2026-06-12	3.6200	3.6200	3.6200	3.6200	+12.074%	2	1,551	-21.547%
2026-06-11	3.2300	3.2300	3.2300	3.2300	+8.027%	5	1,551	-12.074%
2026-06-10	2.9300	3.0200	2.9300	2.9900	-3.859%	3	1,546	-5.017%
2026-06-09	3.4700	3.5500	3.1100	3.1100	-13.611%	77	1,544	-8.682%
2026-06-05	4.6500	4.6500	3.5000	3.6000	-26.230%	11	1,562	-21.111%
2026-06-04	4.8200	4.8800	4.8200	4.8800	-15.130%	2	1,566	-41.803%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-3.361%	17	1,564	-50.609%
2026-06-02	5.0000	5.9500	4.8500	5.9500	+29.348%	28	1,548	-52.269%
2026-06-01	4.9300	4.9300	4.6000	4.6000	-10.680%	11	1,543	-38.261%
2026-05-26	5.2500	5.2500	5.1500	5.1500	+1.779%	9	1,550	-44.854%
2026-05-22	5.7000	5.7000	5.0600	5.0600	+13.708%	13	1,550	-43.874%
2026-05-21	4.4500	4.4500	4.4500	4.4500	+3.488%	2	1,556	-36.180%
2026-05-20	4.3000	4.3000	4.2900	4.3000	+7.500%	8	1,556	-33.953%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,549	-29.000%
2026-05-18	5.0000	5.0000	4.7000	4.7000	-12.313%	52	1,549	-39.574%
2026-05-15	5.3600	5.3600	5.3600	5.3600	-7.745%	5	1,549	-47.015%
2026-05-14	5.9300	5.9300	5.6200	5.8100	-7.631%	32	1,545	-51.119%
2026-05-13	6.2900	6.2900	6.2900	6.2900	-18.205%	1	1,536	-54.849%
2026-05-11	7.4300	8.1500	7.4300	7.6900	+16.515%	11	1,536	-63.069%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-23.699%	1	1,533	-56.970%
2026-05-07	8.0200	8.6500	8.0200	8.6500	+7.187%	11	1,533	-67.168%
2026-05-06	7.1200	8.0700	7.1200	8.0700	+11.310%	21	1,524	-64.808%
2026-05-05	7.2500	7.2500	7.2500	7.2500	+9.023%	4	1,544	-60.828%
2026-04-30	6.3800	6.6500	5.8500	6.6500	+14.261%	4	1,540	-57.293%
2026-04-29	5.8200	5.8200	5.8200	5.8200	-9.907%	21	1,541	-51.203%
2026-04-28	6.5800	6.5800	6.3600	6.4600	-5.000%	28	1,541	-56.037%
2026-04-27	6.5900	6.8000	6.5900	6.8000	+4.615%	11	1,560	-58.235%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-3.418%	2	1,555	-56.308%
2026-04-23	6.7300	6.7300	6.7300	6.7300	-6.787%	10	1,555	-57.801%
2026-04-22	7.2200	7.2200	7.2200	7.2200	+12.461%	1	1,555	-60.665%
2026-04-20	6.0000	6.4200	6.0000	6.4200	-6.957%	11	1,554	-55.763%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+11.290%	1	1,554	-58.841%
2026-04-14	6.2800	6.2800	6.2000	6.2000	+22.530%	8	1,554	-54.194%
2026-04-09	5.0600	5.0600	5.0600	5.0600	-2.692%	1	1,554	-43.874%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,553	-45.385%
2026-04-07	4.8400	4.8400	4.8000	4.8000	-4.762%	3	1,553	-40.833%
2026-04-06	5.0400	5.0400	5.0400	5.0400	+0.800%	1	1,556	-43.651%
2026-04-02	4.9800	5.2500	4.9800	5.0000	-5.660%	3	1,557	-43.200%
2026-03-31	5.2600	5.3000	5.2600	5.3000	+0.760%	16	1,557	-46.415%
2026-03-27	5.3700	5.3700	5.2500	5.2600	-3.486%	13	1,542	-46.008%
2026-03-25	6.2000	6.2000	5.4500	5.4500	+2.637%	3	1,549	-47.890%
2026-03-23	5.2400	5.3100	5.2400	5.3100	+2.907%	2	1,549	-46.516%
2026-03-19	5.1600	5.1600	5.1600	5.1600	-8.673%	2	1,549	-44.961%
2026-03-18	5.9500	6.2700	5.6500	5.6500	-11.719%	7	1,551	-49.735%
2026-03-17	6.4100	6.4100	6.3000	6.4000	0.000%	7	1,551	-55.625%
2026-03-16	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,554	-55.625%
2026-03-13	6.1500	6.1500	6.1000	6.1000	-12.857%	2	1,555	-53.443%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,556	-59.429%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-6.372%	3	1,556	-60.556%
2026-03-10	7.6900	7.6900	7.6900	7.6900	+21.870%	3	1,559	-63.069%
2026-03-09	6.3100	6.3100	6.3100	6.3100	-13.205%	1	1,556	-54.992%
2026-03-06	7.3500	7.3500	7.2700	7.2700	-10.798%	5	1,556	-60.935%
2026-03-04	8.2000	8.7500	7.9500	8.1500	+2.904%	8	1,556	-65.153%
2026-03-03	9.9000	9.9000	7.9200	7.9200	-15.745%	182	1,552	-64.141%
2026-03-02	8.3500	9.5000	8.3500	9.4000	+15.337%	6	1,385	-69.787%
2026-02-27	8.5000	8.5000	8.1500	8.1500	-6.214%	4	1,384	-65.153%
2026-02-26	8.7200	8.7200	8.6900	8.6900	-6.054%	18	1,388	-67.319%
2026-02-25	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,381	-69.297%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+16.129%	1	1,381	-68.444%
2026-02-23	8.0000	8.0000	7.7500	7.7500	-6.627%	2	1,380	-63.355%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+3.750%	10	1,382	-65.783%
2026-02-19	8.3200	8.3200	8.0000	8.0000	+3.226%	2	1,392	-64.500%
2026-02-17	7.2000	7.7500	7.2000	7.7500	-11.327%	2	1,391	-63.355%
2026-02-12	9.4900	9.4900	7.1000	8.7400	-2.673%	11	1,390	-67.506%
2026-02-11	9.6000	9.6000	8.9800	8.9800	+2.629%	8	1,393	-68.374%
2026-02-10	9.2500	9.3600	8.7500	8.7500	-8.854%	10	1,393	-67.543%
2026-02-09	9.6600	9.6600	9.6000	9.6000	+21.519%	4	1,397	-70.417%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-0.629%	1	1,397	-64.051%
2026-02-05	7.9500	7.9500	7.9500	7.9500	-6.250%	1	1,396	-64.277%
2026-02-04	10.4300	10.4300	8.4800	8.4800	+0.355%	6	1,396	-66.509%
2026-02-02	8.8800	8.8800	8.4500	8.4500	-11.053%	93	1,396	-66.391%
2026-01-30	10.8000	10.8000	8.9000	9.5000	-8.654%	35	1,384	-70.105%
2026-01-29	12.2000	12.2000	10.0000	10.4000	-16.867%	20	1,360	-72.692%
2026-01-28	11.4200	12.6500	9.7000	12.5100	+20.870%	104	1,353	-77.298%
2026-01-27	10.5300	10.5300	10.3500	10.3500	-0.957%	4	1,315	-72.560%
2026-01-26	12.0000	12.0000	9.0500	10.4500	-8.893%	39	1,315	-72.823%
2026-01-23	10.5000	11.4700	10.5000	11.4700	+15.509%	12	1,313	-75.240%
2026-01-22	9.4000	9.9300	9.4000	9.9300	+22.593%	5	1,319	-71.400%
2026-01-21	9.2500	9.2500	8.1000	8.1000	-11.184%	11	1,316	-64.938%
2026-01-20	9.0000	9.9400	9.0000	9.1200	+3.991%	64	1,315	-68.860%
2026-01-16	8.7700	8.7700	8.7700	8.7700	-0.904%	4	1,321	-67.617%
2026-01-15	7.9500	9.0000	7.9500	8.8500	+8.589%	6	1,321	-67.910%
2026-01-14	8.0000	8.1500	8.0000	8.1500	+13.510%	10	1,321	-65.153%
2026-01-13	7.1800	7.1800	7.1800	7.1800	-2.973%	3	1,321	-60.446%
2026-01-12	6.4400	7.4000	6.4400	7.4000	+5.714%	6	1,324	-61.622%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,325	-59.429%
2026-01-07	6.4100	6.4600	6.0000	6.0000	+7.143%	6	1,324	-52.667%
2026-01-02	5.4000	5.6000	5.4000	5.6000	+16.667%	14	1,323	-49.286%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-11.111%	1	1,313	-40.833%
2025-12-11	5.0900	5.4000	5.0900	5.4000	+9.091%	3	1,313	-47.407%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-7.129%	1	1,313	-42.626%
2025-12-09	5.3300	5.3300	5.3300	5.3300	-9.354%	1	1,313	-46.717%
2025-12-05	5.8800	5.8800	5.8800	5.8800	+0.513%	1	1,314	-51.701%
2025-12-04	5.8500	5.8500	5.8500	5.8500	+14.706%	5	1,314	-51.453%
2025-12-02	5.1000	5.1000	5.1000	5.1000	+3.030%	10	1,319	-44.314%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-15.385%	5	1,309	-42.626%
2025-11-19	5.5000	5.8500	5.4800	5.8500	-3.465%	13	1,309	-51.453%
2025-11-10	6.0600	6.0600	6.0600	6.0600	+12.222%	1	1,304	-53.135%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,303	-47.407%
2025-11-06	5.5800	5.5800	5.5000	5.5000	-27.632%	3	1,303	-48.364%
2025-11-04	6.2900	7.6000	6.2900	7.6000	+1.333%	2	1,303	-62.632%
2025-11-03	8.6000	8.6000	7.5000	7.5000	-20.719%	11	1,313	-62.133%
2025-10-31	10.0000	10.0000	9.4000	9.4600	-13.449%	29	1,313	-69.979%
2025-10-30	10.9300	10.9300	10.9300	10.9300	+24.205%	1	1,335	-74.016%
2025-10-29	8.7000	8.8000	8.7000	8.8000	-8.333%	10	1,336	-67.727%
2025-10-28	9.6000	9.6000	9.6000	9.6000	+12.941%	1	1,336	-70.417%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-22.797%	1	1,336	-66.588%
2025-10-23	11.3000	11.3000	11.0000	11.0100	+0.091%	60	1,336	-74.205%
2025-10-22	10.8000	11.0000	10.6600	11.0000	+27.907%	11	1,336	-74.182%
2025-10-17	9.2000	9.2000	8.6000	8.6000	-14.000%	2	1,329	-66.977%
2025-10-16	11.2000	11.2000	10.0000	10.0000	-13.793%	118	1,330	-71.600%
2025-10-15	13.8300	14.9000	11.6000	11.6000	-17.143%	1,007	1,217	-75.517%
2025-10-14	12.0000	14.0000	11.0000	14.0000	+18.644%	103	1,216	-79.714%
2025-10-13	10.1700	12.5000	10.1700	11.8000	+37.209%	367	1,181	-75.932%
2025-10-10	8.6500	8.6500	8.5500	8.6000	+17.808%	21	873	-66.977%
2025-10-09	7.8000	8.0500	7.3000	7.3000	+4.286%	853	0	-61.096%
2025-10-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	0	-59.429%