Dark

UUUU20280121C37
UUUU Jan 21 2028 37.00 Call (UUUU280121C00037000)
option OPRA

EOD

Oct 1, 2026

0.8200-1.205%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8200	0.8200	0.8200	0.8200	-1.205%	1	2,260	0.000%
2026-09-30	0.8300	0.8300	0.8300	0.8300	0.000%	1	2,260	-1.205%
2026-09-29	0.8300	0.8300	0.8300	0.8300	0.000%	1	2,260	-1.205%
2026-09-28	0.8000	0.8300	0.8000	0.8300	-2.353%	12	2,261	-1.205%
2026-09-25	0.8500	0.8500	0.8500	0.8500	-19.811%	1	2,252	-3.529%
2026-09-22	1.0600	1.0600	1.0600	1.0600	-7.826%	1	2,253	-22.642%
2026-09-21	1.1500	1.1500	1.1500	1.1500	+10.577%	1	2,252	-28.696%
2026-09-18	1.0400	1.0400	1.0400	1.0400	-5.455%	2	2,252	-21.154%
2026-09-15	1.2100	1.2100	1.1000	1.1000	-5.172%	51	2,250	-25.455%
2026-09-14	1.2500	1.2500	1.1600	1.1600	-26.115%	7	2,300	-29.310%
2026-09-11	1.5500	1.5700	1.5000	1.5700	-3.681%	20	2,301	-47.771%
2026-09-10	1.6900	1.7500	1.6000	1.6300	-24.885%	10	2,306	-49.693%
2026-09-08	2.1700	2.1700	2.1700	2.1700	+14.211%	2	2,302	-62.212%
2026-09-03	2.0000	2.0000	1.9000	1.9000	+15.152%	4	2,300	-56.842%
2026-09-01	1.6500	1.6500	1.6500	1.6500	-36.538%	5	2,296	-50.303%
2026-08-26	2.6000	2.6000	2.6000	2.6000	+3.175%	5	2,296	-68.462%
2026-08-25	2.5200	2.5200	2.5200	2.5200	+8.621%	1	2,301	-67.460%
2026-08-21	2.3200	2.3200	2.3200	2.3200	+11.538%	1	2,301	-64.655%
2026-08-20	2.0800	2.0800	2.0800	2.0800	+0.483%	1	2,302	-60.577%
2026-08-18	2.0700	2.0700	2.0700	2.0700	-6.757%	2	2,303	-60.386%
2026-08-13	2.4500	2.4500	2.2200	2.2200	-5.932%	3	2,302	-63.063%
2026-08-12	2.3600	2.3600	2.3600	2.3600	+4.425%	1	2,302	-65.254%
2026-08-07	2.1000	2.2600	2.1000	2.2600	+13.000%	2	2,302	-63.717%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+36.986%	1	2,301	-59.000%
2026-07-28	1.4600	1.4600	1.4600	1.4600	-5.806%	1	2,301	-43.836%
2026-07-24	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,301	-47.097%
2026-07-20	1.5400	1.5400	1.5200	1.5200	-1.935%	2	2,301	-46.053%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-4.321%	2	2,301	-47.097%
2026-07-16	1.7100	1.7100	1.6200	1.6200	-15.183%	2	2,299	-49.383%
2026-07-15	1.9100	1.9100	1.9100	1.9100	-6.829%	1	2,299	-57.068%
2026-07-14	2.1200	2.2000	2.0500	2.0500	+7.330%	4	2,299	-60.000%
2026-07-13	2.0900	2.1300	1.9000	1.9100	-6.373%	196	2,299	-57.068%
2026-07-08	1.9800	2.0400	1.9800	2.0400	+1.493%	12	2,174	-59.804%
2026-07-07	1.9800	2.0100	1.9800	2.0100	-27.437%	2	2,184	-59.204%
2026-07-02	2.7700	2.7700	2.7700	2.7700	-4.483%	1	2,186	-70.397%
2026-06-30	2.9000	2.9000	2.9000	2.9000	+6.618%	1	2,186	-71.724%
2026-06-29	2.8900	2.8900	2.7200	2.7200	-24.022%	6	2,185	-69.853%
2026-06-22	3.5800	3.5800	3.5800	3.5800	+15.484%	1	2,187	-77.095%
2026-06-11	3.1400	3.1400	3.1000	3.1000	-6.344%	4	2,186	-73.548%
2026-06-09	3.3100	3.3100	3.3100	3.3100	-2.360%	1	2,183	-75.227%
2026-06-05	4.3000	4.3000	3.3900	3.3900	-24.667%	26	2,182	-75.811%
2026-06-04	4.4900	4.5000	4.4900	4.5000	-18.182%	2	2,180	-81.778%
2026-06-02	5.6000	5.6000	5.5000	5.5000	+22.222%	2	2,180	-85.091%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-9.274%	1	2,180	-81.778%
2026-05-26	5.2000	5.2000	4.9600	4.9600	+6.667%	285	2,180	-83.468%
2026-05-22	4.6500	4.6500	4.6500	4.6500	+18.622%	4	2,464	-82.366%
2026-05-20	3.9200	3.9200	3.9200	3.9200	+1.818%	36	2,462	-79.082%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-19.118%	1	2,468	-78.701%
2026-05-18	4.6700	4.8500	4.6700	4.7600	-14.234%	10	2,468	-82.773%
2026-05-14	5.6500	5.6500	5.4900	5.5500	-2.632%	11	2,468	-85.225%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-11.353%	2	2,464	-85.614%
2026-05-05	6.4300	6.4300	6.4300	6.4300	-8.405%	10	2,464	-87.247%
2026-05-04	6.9800	7.0200	6.9800	7.0200	+9.346%	2	2,454	-88.319%
2026-04-28	6.4200	6.4200	6.4200	6.4200	-1.079%	62	2,453	-87.227%
2026-04-27	6.4000	6.4900	6.2200	6.4900	+5.357%	285	2,515	-87.365%
2026-04-24	6.1600	6.1600	6.1600	6.1600	-16.757%	2	2,307	-86.688%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+2.778%	1	2,307	-88.919%
2026-04-22	6.5400	7.2000	6.5400	7.2000	+16.317%	3	2,306	-88.611%
2026-04-17	6.1900	6.1900	6.1900	6.1900	-3.882%	20	2,306	-86.753%
2026-04-16	6.4400	6.4400	6.4400	6.4400	-1.529%	1	2,292	-87.267%
2026-04-15	6.4200	6.5400	6.4200	6.5400	+30.800%	10	2,293	-87.462%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+8.932%	2	2,291	-83.600%
2026-04-07	4.5900	4.5900	4.5900	4.5900	-6.327%	2	2,291	-82.135%
2026-04-06	4.8000	4.9000	4.8000	4.9000	+4.925%	3	2,293	-83.265%
2026-04-02	4.6700	4.6700	4.6700	4.6700	-13.996%	1	2,287	-82.441%
2026-03-31	4.8700	5.4300	4.8500	5.4300	+4.223%	42	2,287	-84.899%
2026-03-27	5.2100	5.2100	5.2100	5.2100	-4.927%	1	2,247	-84.261%
2026-03-26	5.4800	5.4800	5.4800	5.4800	+3.396%	1	2,248	-85.036%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-9.402%	40	2,247	-84.528%
2026-03-13	5.9000	6.1000	5.8500	5.8500	-13.333%	27	2,247	-85.983%
2026-03-12	6.7500	6.7500	6.7500	6.7500	-14.013%	1	2,247	-87.852%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+12.143%	1	2,247	-89.554%
2026-03-05	7.2000	7.2000	7.0000	7.0000	-16.468%	4	2,248	-88.286%
2026-03-04	8.5000	8.5000	8.3500	8.3800	+2.822%	43	2,247	-90.215%
2026-02-13	8.5000	8.5000	8.1500	8.1500	+4.487%	73	2,245	-89.939%
2026-02-12	8.2000	8.2000	7.8000	7.8000	-9.513%	4	2,245	-89.487%
2026-02-10	8.8000	8.8000	8.6200	8.6200	+0.233%	9	2,245	-90.487%
2026-02-09	8.2500	8.6000	8.2500	8.6000	+18.621%	4	2,243	-90.465%
2026-02-06	7.2500	7.2500	7.2500	7.2500	-0.685%	10	2,243	-88.690%
2026-02-05	7.3000	7.3000	7.3000	7.3000	-29.126%	2	2,243	-88.767%
2026-02-04	10.3000	10.3000	10.3000	10.3000	+22.038%	4	2,243	-92.039%
2026-02-02	9.0000	9.0000	8.4400	8.4400	-19.080%	3	2,239	-90.284%
2026-01-29	10.4300	10.4300	10.4300	10.4300	-13.083%	1	2,238	-92.138%
2026-01-28	11.0000	12.0000	11.0000	12.0000	+25.392%	2	2,237	-93.167%
2026-01-26	9.5700	9.5700	9.5700	9.5700	-11.389%	3	2,238	-91.432%
2026-01-23	10.9000	10.9000	10.8000	10.8000	+5.882%	5	2,235	-92.407%
2026-01-22	10.2400	10.2400	10.2000	10.2000	+4.082%	3	2,233	-91.961%
2026-01-20	9.8000	9.8000	9.8000	9.8000	+17.365%	4	2,231	-91.633%
2026-01-15	8.1400	8.3500	8.1400	8.3500	+11.333%	6	2,231	-90.180%
2026-01-14	6.8200	7.5000	6.8200	7.5000	+8.538%	6	2,230	-89.067%
2026-01-13	6.9100	6.9100	6.9100	6.9100	+15.167%	3	2,225	-88.133%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+0.840%	1	2,228	-86.333%
2026-01-05	6.0000	6.0000	5.9500	5.9500	+27.682%	2	2,227	-86.218%
2025-12-26	4.6600	4.6600	4.6600	4.6600	+19.487%	1	2,227	-82.403%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-29.730%	1	2,227	-78.974%
2025-12-05	5.5500	5.5500	5.5500	5.5500	+0.726%	1	2,227	-85.225%
2025-12-04	5.5100	5.5100	5.5100	5.5100	+9.761%	1	2,226	-85.118%
2025-12-03	5.0200	5.0200	5.0200	5.0200	+3.719%	1	2,226	-83.665%
2025-12-02	4.8400	4.8400	4.8400	4.8400	+7.556%	2	2,226	-83.058%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+21.622%	4	2,228	-81.778%
2025-11-21	3.7300	3.7300	3.7000	3.7000	-26.000%	51	2,232	-77.838%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-16.667%	1	2,212	-83.600%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+14.286%	5	2,212	-86.333%
2025-11-18	5.2500	5.2500	5.2500	5.2500	+2.941%	1	2,212	-84.381%
2025-11-17	5.4600	5.4600	5.1000	5.1000	-7.273%	17	2,212	-83.922%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+2.804%	4	2,215	-85.091%
2025-11-07	4.9000	5.4000	4.9000	5.3500	-16.275%	12	2,211	-84.673%
2025-11-05	6.2100	6.5000	6.1200	6.3900	-4.054%	844	2,213	-87.167%
2025-11-04	6.3000	6.9500	6.3000	6.6600	-10.604%	11	2,621	-87.688%
2025-11-03	7.7500	7.7500	7.4500	7.4500	-18.934%	15	2,622	-88.993%
2025-10-31	9.4000	9.4000	9.1900	9.1900	-8.829%	5	2,622	-91.077%
2025-10-30	9.9000	10.0800	9.9000	10.0800	+10.769%	2	2,620	-91.865%
2025-10-29	8.7000	9.1000	8.7000	9.1000	+10.976%	7	2,621	-90.989%
2025-10-27	7.8000	8.2100	7.4000	8.2000	-18.812%	26	2,621	-90.000%
2025-10-23	10.1000	10.1000	10.1000	10.1000	+8.253%	5	2,621	-91.881%
2025-10-22	8.6000	9.3300	8.5400	9.3300	+8.488%	50	2,616	-91.211%
2025-10-21	9.0000	9.0000	7.7000	8.6000	-11.975%	258	2,619	-90.465%
2025-10-20	9.7700	9.7700	9.7700	9.7700	+18.424%	2	2,671	-91.607%
2025-10-17	8.0000	8.2500	8.0000	8.2500	-17.500%	51	2,671	-90.061%
2025-10-16	10.0000	10.2000	10.0000	10.0000	-19.355%	9	2,622	-91.800%
2025-10-15	14.1000	14.1000	10.8500	12.4000	-11.429%	38	2,623	-93.387%
2025-10-14	12.3000	14.6000	9.9500	14.0000	+23.894%	597	2,609	-94.143%
2025-10-13	10.5000	11.9000	10.5000	11.3000	+32.941%	322	2,087	-92.743%
2025-10-10	9.9000	9.9000	8.1200	8.5000	+12.434%	114	1,819	-90.353%
2025-10-09	7.8400	8.3000	7.3000	7.5600	+10.044%	2,535	0	-89.153%
2025-10-08	6.6900	6.9300	6.6500	6.8700	0.000%	50	0	-88.064%