Dark

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

EOD

Oct 1, 2026

0.8300-12.632%(-0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8400	0.8400	0.7900	0.8300	-12.632%	6	1,636	0.000%
2026-09-30	0.9500	0.9500	0.9500	0.9500	+7.955%	6	1,633	-12.632%
2026-09-28	0.8800	0.8800	0.8800	0.8800	-6.383%	10	1,627	-5.682%
2026-09-25	0.9600	0.9600	0.9400	0.9400	+5.618%	3	1,627	-11.702%
2026-09-24	0.8900	1.0400	0.8900	0.8900	-24.576%	9	1,626	-6.742%
2026-09-22	1.1700	1.1800	1.1600	1.1800	+6.306%	26	1,632	-29.661%
2026-09-18	1.1100	1.1100	1.1100	1.1100	-7.500%	12	1,632	-25.225%
2026-09-17	1.2000	1.2700	1.2000	1.2000	+3.448%	8	1,626	-30.833%
2026-09-16	1.1500	1.1800	1.1400	1.1600	-2.521%	16	1,626	-28.448%
2026-09-15	1.1900	1.2300	1.1900	1.1900	-8.462%	3	1,626	-30.252%
2026-09-14	1.3500	1.4500	1.3000	1.3000	-16.129%	36	1,626	-36.154%
2026-09-11	1.7000	1.7000	1.5500	1.5500	-10.920%	34	1,616	-46.452%
2026-09-10	1.9500	2.2500	1.7400	1.7400	-20.183%	10	1,593	-52.299%
2026-09-08	2.2100	2.2100	2.1800	2.1800	+3.810%	11	1,592	-61.927%
2026-09-04	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,594	-60.476%
2026-09-03	2.1100	2.1100	2.0900	2.0900	+5.556%	11	1,594	-60.287%
2026-09-01	1.9800	1.9800	1.9800	1.9800	0.000%	1	1,588	-58.081%
2026-08-31	1.9800	1.9800	1.9800	1.9800	-15.745%	1	1,589	-58.081%
2026-08-28	2.3500	2.3500	2.3500	2.3500	-13.284%	1	1,590	-64.681%
2026-08-27	2.7100	2.7100	2.7100	2.7100	+3.435%	3	1,590	-69.373%
2026-08-26	2.8500	2.8500	2.6200	2.6200	-7.092%	7	1,592	-68.321%
2026-08-25	2.9000	2.9700	2.8200	2.8200	+17.012%	9	1,593	-70.567%
2026-08-21	2.3300	2.4100	2.3300	2.4100	+7.589%	11	1,593	-65.560%
2026-08-19	2.2400	2.2400	2.2400	2.2400	-10.400%	1	1,592	-62.946%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-2.344%	3	1,592	-66.800%
2026-08-14	2.5600	2.5600	2.5600	2.5600	+2.400%	4	1,589	-67.578%
2026-08-12	2.5000	2.5000	2.5000	2.5000	+2.881%	2	1,589	-66.800%
2026-08-11	2.4300	2.4300	2.4300	2.4300	-0.410%	1	1,589	-65.844%
2026-08-10	2.4700	2.4700	2.4400	2.4400	-0.408%	20	1,588	-65.984%
2026-08-07	2.4000	2.4500	2.4000	2.4500	+36.111%	11	1,588	-66.122%
2026-08-06	1.9300	1.9300	1.8000	1.8000	-10.448%	7	1,588	-53.889%
2026-08-04	2.0200	2.2700	2.0000	2.0100	+11.050%	23	1,583	-58.706%
2026-08-03	1.8100	1.8100	1.8100	1.8100	+9.697%	1	1,586	-54.144%
2026-07-31	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,585	-49.697%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-0.662%	1	1,584	-44.667%
2026-07-29	1.5100	1.5100	1.5100	1.5100	+2.027%	1	1,584	-45.033%
2026-07-28	1.4800	1.4800	1.4800	1.4800	-15.909%	10	1,583	-43.919%
2026-07-27	1.7600	1.7600	1.7600	1.7600	-1.124%	5	1,593	-52.841%
2026-07-23	1.7800	1.7800	1.7800	1.7800	-8.247%	2	1,593	-53.371%
2026-07-21	1.9500	1.9500	1.9200	1.9400	+17.576%	7	1,595	-57.216%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-6.250%	1	1,595	-49.697%
2026-07-16	1.7500	1.7600	1.7500	1.7600	-18.894%	7	1,595	-52.841%
2026-07-14	2.2700	2.2700	2.1500	2.1700	+3.828%	4	1,596	-61.751%
2026-07-13	2.2400	2.2600	2.0900	2.0900	-16.400%	80	1,595	-60.287%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+3.734%	2	1,558	-66.800%
2026-07-09	2.4100	2.4100	2.4100	2.4100	+13.679%	1	1,560	-65.560%
2026-07-08	2.1700	2.2100	2.1200	2.1200	-5.357%	8	1,559	-60.849%
2026-07-07	2.4000	2.4000	2.2400	2.2400	-26.073%	7	1,558	-62.946%
2026-07-01	3.0300	3.0300	3.0300	3.0300	+4.124%	1	1,553	-72.607%
2026-06-30	2.9100	2.9100	2.9100	2.9100	+2.465%	1	1,553	-71.478%
2026-06-29	2.8400	2.8400	2.8400	2.8400	-4.698%	1	1,553	-70.775%
2026-06-26	2.9700	2.9800	2.8400	2.9800	-25.500%	4	1,552	-72.148%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-1.235%	11	1,554	-79.250%
2026-06-15	4.0000	4.0500	4.0000	4.0500	+11.878%	23	1,551	-79.506%
2026-06-12	3.6200	3.6200	3.6200	3.6200	+12.074%	2	1,551	-77.072%
2026-06-11	3.2300	3.2300	3.2300	3.2300	+8.027%	5	1,551	-74.303%
2026-06-10	2.9300	3.0200	2.9300	2.9900	-3.859%	3	1,546	-72.241%
2026-06-09	3.4700	3.5500	3.1100	3.1100	-13.611%	77	1,544	-73.312%
2026-06-05	4.6500	4.6500	3.5000	3.6000	-26.230%	11	1,562	-76.944%
2026-06-04	4.8200	4.8800	4.8200	4.8800	-15.130%	2	1,566	-82.992%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-3.361%	17	1,564	-85.565%
2026-06-02	5.0000	5.9500	4.8500	5.9500	+29.348%	28	1,548	-86.050%
2026-06-01	4.9300	4.9300	4.6000	4.6000	-10.680%	11	1,543	-81.957%
2026-05-26	5.2500	5.2500	5.1500	5.1500	+1.779%	9	1,550	-83.883%
2026-05-22	5.7000	5.7000	5.0600	5.0600	+13.708%	13	1,550	-83.597%
2026-05-21	4.4500	4.4500	4.4500	4.4500	+3.488%	2	1,556	-81.348%
2026-05-20	4.3000	4.3000	4.2900	4.3000	+7.500%	8	1,556	-80.698%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,549	-79.250%
2026-05-18	5.0000	5.0000	4.7000	4.7000	-12.313%	52	1,549	-82.340%
2026-05-15	5.3600	5.3600	5.3600	5.3600	-7.745%	5	1,549	-84.515%
2026-05-14	5.9300	5.9300	5.6200	5.8100	-7.631%	32	1,545	-85.714%
2026-05-13	6.2900	6.2900	6.2900	6.2900	-18.205%	1	1,536	-86.804%
2026-05-11	7.4300	8.1500	7.4300	7.6900	+16.515%	11	1,536	-89.207%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-23.699%	1	1,533	-87.424%
2026-05-07	8.0200	8.6500	8.0200	8.6500	+7.187%	11	1,533	-90.405%
2026-05-06	7.1200	8.0700	7.1200	8.0700	+11.310%	21	1,524	-89.715%
2026-05-05	7.2500	7.2500	7.2500	7.2500	+9.023%	4	1,544	-88.552%
2026-04-30	6.3800	6.6500	5.8500	6.6500	+14.261%	4	1,540	-87.519%
2026-04-29	5.8200	5.8200	5.8200	5.8200	-9.907%	21	1,541	-85.739%
2026-04-28	6.5800	6.5800	6.3600	6.4600	-5.000%	28	1,541	-87.152%
2026-04-27	6.5900	6.8000	6.5900	6.8000	+4.615%	11	1,560	-87.794%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-3.418%	2	1,555	-87.231%
2026-04-23	6.7300	6.7300	6.7300	6.7300	-6.787%	10	1,555	-87.667%
2026-04-22	7.2200	7.2200	7.2200	7.2200	+12.461%	1	1,555	-88.504%
2026-04-20	6.0000	6.4200	6.0000	6.4200	-6.957%	11	1,554	-87.072%
2026-04-15	6.9000	6.9000	6.9000	6.9000	+11.290%	1	1,554	-87.971%
2026-04-14	6.2800	6.2800	6.2000	6.2000	+22.530%	8	1,554	-86.613%
2026-04-09	5.0600	5.0600	5.0600	5.0600	-2.692%	1	1,554	-83.597%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,553	-84.038%
2026-04-07	4.8400	4.8400	4.8000	4.8000	-4.762%	3	1,553	-82.708%
2026-04-06	5.0400	5.0400	5.0400	5.0400	+0.800%	1	1,556	-83.532%
2026-04-02	4.9800	5.2500	4.9800	5.0000	-5.660%	3	1,557	-83.400%
2026-03-31	5.2600	5.3000	5.2600	5.3000	+0.760%	16	1,557	-84.340%
2026-03-27	5.3700	5.3700	5.2500	5.2600	-3.486%	13	1,542	-84.221%
2026-03-25	6.2000	6.2000	5.4500	5.4500	+2.637%	3	1,549	-84.771%
2026-03-23	5.2400	5.3100	5.2400	5.3100	+2.907%	2	1,549	-84.369%
2026-03-19	5.1600	5.1600	5.1600	5.1600	-8.673%	2	1,549	-83.915%
2026-03-18	5.9500	6.2700	5.6500	5.6500	-11.719%	7	1,551	-85.310%
2026-03-17	6.4100	6.4100	6.3000	6.4000	0.000%	7	1,551	-87.031%
2026-03-16	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,554	-87.031%
2026-03-13	6.1500	6.1500	6.1000	6.1000	-12.857%	2	1,555	-86.393%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,556	-88.143%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-6.372%	3	1,556	-88.472%
2026-03-10	7.6900	7.6900	7.6900	7.6900	+21.870%	3	1,559	-89.207%
2026-03-09	6.3100	6.3100	6.3100	6.3100	-13.205%	1	1,556	-86.846%
2026-03-06	7.3500	7.3500	7.2700	7.2700	-10.798%	5	1,556	-88.583%
2026-03-04	8.2000	8.7500	7.9500	8.1500	+2.904%	8	1,556	-89.816%
2026-03-03	9.9000	9.9000	7.9200	7.9200	-15.745%	182	1,552	-89.520%
2026-03-02	8.3500	9.5000	8.3500	9.4000	+15.337%	6	1,385	-91.170%
2026-02-27	8.5000	8.5000	8.1500	8.1500	-6.214%	4	1,384	-89.816%
2026-02-26	8.7200	8.7200	8.6900	8.6900	-6.054%	18	1,388	-90.449%
2026-02-25	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,381	-91.027%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+16.129%	1	1,381	-90.778%
2026-02-23	8.0000	8.0000	7.7500	7.7500	-6.627%	2	1,380	-89.290%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+3.750%	10	1,382	-90.000%
2026-02-19	8.3200	8.3200	8.0000	8.0000	+3.226%	2	1,392	-89.625%
2026-02-17	7.2000	7.7500	7.2000	7.7500	-11.327%	2	1,391	-89.290%
2026-02-12	9.4900	9.4900	7.1000	8.7400	-2.673%	11	1,390	-90.503%
2026-02-11	9.6000	9.6000	8.9800	8.9800	+2.629%	8	1,393	-90.757%
2026-02-10	9.2500	9.3600	8.7500	8.7500	-8.854%	10	1,393	-90.514%
2026-02-09	9.6600	9.6600	9.6000	9.6000	+21.519%	4	1,397	-91.354%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-0.629%	1	1,397	-89.494%
2026-02-05	7.9500	7.9500	7.9500	7.9500	-6.250%	1	1,396	-89.560%
2026-02-04	10.4300	10.4300	8.4800	8.4800	+0.355%	6	1,396	-90.212%
2026-02-02	8.8800	8.8800	8.4500	8.4500	-11.053%	93	1,396	-90.178%
2026-01-30	10.8000	10.8000	8.9000	9.5000	-8.654%	35	1,384	-91.263%
2026-01-29	12.2000	12.2000	10.0000	10.4000	-16.867%	20	1,360	-92.019%
2026-01-28	11.4200	12.6500	9.7000	12.5100	+20.870%	104	1,353	-93.365%
2026-01-27	10.5300	10.5300	10.3500	10.3500	-0.957%	4	1,315	-91.981%
2026-01-26	12.0000	12.0000	9.0500	10.4500	-8.893%	39	1,315	-92.057%
2026-01-23	10.5000	11.4700	10.5000	11.4700	+15.509%	12	1,313	-92.764%
2026-01-22	9.4000	9.9300	9.4000	9.9300	+22.593%	5	1,319	-91.641%
2026-01-21	9.2500	9.2500	8.1000	8.1000	-11.184%	11	1,316	-89.753%
2026-01-20	9.0000	9.9400	9.0000	9.1200	+3.991%	64	1,315	-90.899%
2026-01-16	8.7700	8.7700	8.7700	8.7700	-0.904%	4	1,321	-90.536%
2026-01-15	7.9500	9.0000	7.9500	8.8500	+8.589%	6	1,321	-90.621%
2026-01-14	8.0000	8.1500	8.0000	8.1500	+13.510%	10	1,321	-89.816%
2026-01-13	7.1800	7.1800	7.1800	7.1800	-2.973%	3	1,321	-88.440%
2026-01-12	6.4400	7.4000	6.4400	7.4000	+5.714%	6	1,324	-88.784%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,325	-88.143%
2026-01-07	6.4100	6.4600	6.0000	6.0000	+7.143%	6	1,324	-86.167%
2026-01-02	5.4000	5.6000	5.4000	5.6000	+16.667%	14	1,323	-85.179%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-11.111%	1	1,313	-82.708%
2025-12-11	5.0900	5.4000	5.0900	5.4000	+9.091%	3	1,313	-84.630%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-7.129%	1	1,313	-83.232%
2025-12-09	5.3300	5.3300	5.3300	5.3300	-9.354%	1	1,313	-84.428%
2025-12-05	5.8800	5.8800	5.8800	5.8800	+0.513%	1	1,314	-85.884%
2025-12-04	5.8500	5.8500	5.8500	5.8500	+14.706%	5	1,314	-85.812%
2025-12-02	5.1000	5.1000	5.1000	5.1000	+3.030%	10	1,319	-83.725%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-15.385%	5	1,309	-83.232%
2025-11-19	5.5000	5.8500	5.4800	5.8500	-3.465%	13	1,309	-85.812%
2025-11-10	6.0600	6.0600	6.0600	6.0600	+12.222%	1	1,304	-86.304%
2025-11-07	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,303	-84.630%
2025-11-06	5.5800	5.5800	5.5000	5.5000	-27.632%	3	1,303	-84.909%
2025-11-04	6.2900	7.6000	6.2900	7.6000	+1.333%	2	1,303	-89.079%
2025-11-03	8.6000	8.6000	7.5000	7.5000	-20.719%	11	1,313	-88.933%
2025-10-31	10.0000	10.0000	9.4000	9.4600	-13.449%	29	1,313	-91.226%
2025-10-30	10.9300	10.9300	10.9300	10.9300	+24.205%	1	1,335	-92.406%
2025-10-29	8.7000	8.8000	8.7000	8.8000	-8.333%	10	1,336	-90.568%
2025-10-28	9.6000	9.6000	9.6000	9.6000	+12.941%	1	1,336	-91.354%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-22.797%	1	1,336	-90.235%
2025-10-23	11.3000	11.3000	11.0000	11.0100	+0.091%	60	1,336	-92.461%
2025-10-22	10.8000	11.0000	10.6600	11.0000	+27.907%	11	1,336	-92.455%
2025-10-17	9.2000	9.2000	8.6000	8.6000	-14.000%	2	1,329	-90.349%
2025-10-16	11.2000	11.2000	10.0000	10.0000	-13.793%	118	1,330	-91.700%
2025-10-15	13.8300	14.9000	11.6000	11.6000	-17.143%	1,007	1,217	-92.845%
2025-10-14	12.0000	14.0000	11.0000	14.0000	+18.644%	103	1,216	-94.071%
2025-10-13	10.1700	12.5000	10.1700	11.8000	+37.209%	367	1,181	-92.966%
2025-10-10	8.6500	8.6500	8.5500	8.6000	+17.808%	21	873	-90.349%
2025-10-09	7.8000	8.0500	7.3000	7.3000	+4.286%	853	0	-88.630%
2025-10-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	0	-88.143%