Dark

UUUU20280121C40
UUUU Jan 21 2028 40.00 Call (UUUU280121C00040000)
option OPRA

EOD

Aug 13, 2026

2.06-2.830%(-0.06)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1300	2.3200	1.9100	2.0600	-2.830%	116	3,350	0.000%
2026-08-12	2.1500	2.2100	2.1100	2.1200	-1.395%	85	3,289	-2.830%
2026-08-11	2.0000	2.2000	2.0000	2.1500	+4.878%	17	3,238	-4.186%
2026-08-10	2.0200	2.1000	2.0000	2.0500	+2.500%	77	3,228	+0.488%
2026-08-07	2.0300	2.1000	1.8300	2.0000	+25.000%	40	3,179	+3.000%
2026-08-06	1.6000	1.6200	1.6000	1.6000	-6.433%	134	3,157	+28.750%
2026-08-05	1.7800	1.7800	1.7100	1.7100	-3.390%	4	3,035	+20.468%
2026-08-04	1.6800	1.7700	1.6800	1.7700	+12.739%	5	3,035	+16.384%
2026-08-03	1.4500	1.5700	1.4500	1.5700	+18.939%	30	3,035	+31.210%
2026-07-31	1.5000	1.5000	1.3200	1.3200	-3.650%	5	3,020	+56.061%
2026-07-30	1.3000	1.4000	1.2400	1.3700	+17.094%	30	3,017	+50.365%
2026-07-29	1.2900	1.2900	1.1700	1.1700	-10.000%	7	3,008	+76.068%
2026-07-27	1.5000	1.5000	1.3000	1.3000	-2.256%	11	3,009	+58.462%
2026-07-24	1.6200	1.6200	1.3300	1.3300	-13.636%	20	3,000	+54.887%
2026-07-23	1.5400	1.5400	1.5400	1.5400	-3.145%	6	3,010	+33.766%
2026-07-22	1.7000	1.7000	1.5900	1.5900	+3.247%	13	3,016	+29.560%
2026-07-21	1.5400	1.6500	1.5000	1.5400	+4.762%	53	3,017	+33.766%
2026-07-20	1.3200	1.4700	1.3200	1.4700	0.000%	29	3,003	+40.136%
2026-07-17	1.3700	1.4700	1.3200	1.4700	+4.255%	99	2,980	+40.136%
2026-07-16	1.5000	1.5900	1.3200	1.4100	-18.023%	98	3,054	+46.099%
2026-07-15	1.7000	1.7200	1.7000	1.7200	-7.027%	19	3,100	+19.767%
2026-07-14	1.9900	2.1100	1.8500	1.8500	+5.714%	16	3,100	+11.351%
2026-07-13	2.0000	2.0000	1.7500	1.7500	-16.667%	28	3,090	+17.714%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3,086	-1.905%
2026-07-09	2.0000	2.0500	2.0000	2.0000	+8.108%	14	3,087	+3.000%
2026-07-08	1.8800	1.8800	1.8000	1.8500	-9.314%	17	3,091	+11.351%
2026-07-07	2.1000	2.1000	1.8100	2.0400	-8.108%	60	3,099	+0.980%
2026-07-06	2.3300	2.3300	2.2000	2.2200	+0.909%	7	3,106	-7.207%
2026-07-02	2.5500	2.5500	2.1800	2.2000	-7.563%	21	3,086	-6.364%
2026-07-01	2.5400	2.5400	2.3800	2.3800	-4.800%	2	3,086	-13.445%
2026-06-30	2.4800	2.5200	2.4300	2.5000	+0.402%	27	3,086	-17.600%
2026-06-29	2.6000	2.6000	2.3500	2.4900	-3.113%	47	3,068	-17.269%
2026-06-26	2.5000	2.6000	2.4000	2.5700	-7.885%	7	3,072	-19.844%
2026-06-25	2.5500	2.7900	2.5500	2.7900	+1.455%	8	3,071	-26.165%
2026-06-24	3.0000	3.0000	2.7500	2.7500	-23.611%	42	3,073	-25.091%
2026-06-23	3.4500	3.6000	3.1600	3.6000	+2.857%	23	3,092	-42.778%
2026-06-22	3.5100	3.5600	3.0600	3.5000	-9.091%	159	3,092	-41.143%
2026-06-18	4.4000	4.4000	3.5900	3.8500	+17.378%	39	3,141	-46.494%
2026-06-17	3.2300	3.2800	3.2300	3.2800	+0.923%	5	3,141	-37.195%
2026-06-16	3.4000	3.4000	3.2500	3.2500	-2.108%	4	3,141	-36.615%
2026-06-15	3.8100	3.8100	3.3200	3.3200	+2.154%	26	3,160	-37.952%
2026-06-12	3.2000	3.2500	3.2000	3.2500	+2.524%	3	3,160	-36.615%
2026-06-11	2.8500	3.2500	2.7500	3.1700	+20.532%	56	3,160	-35.016%
2026-06-10	2.8500	2.9200	2.6100	2.6300	-9.310%	43	3,110	-21.673%
2026-06-09	3.0400	3.2000	2.6600	2.9000	-11.043%	428	3,123	-28.966%
2026-06-08	3.4000	3.5100	3.1000	3.2600	+0.929%	25	3,106	-36.810%
2026-06-05	3.8000	3.8000	3.0000	3.2300	-23.095%	67	3,118	-36.223%
2026-06-04	4.4000	4.4100	4.2000	4.2000	-11.579%	27	3,126	-50.952%
2026-06-03	5.0000	5.0000	4.5000	4.7500	-9.524%	28	3,148	-56.632%
2026-06-02	4.2000	5.3500	4.2000	5.2500	+25.000%	376	3,122	-60.762%
2026-06-01	4.0000	4.3500	3.7500	4.2000	-2.778%	30	2,837	-50.952%
2026-05-29	4.4500	4.4500	4.0500	4.3200	-5.055%	26	2,819	-52.315%
2026-05-28	4.1700	4.5500	4.0400	4.5500	+1.111%	7	2,816	-54.725%
2026-05-27	4.4500	4.5000	4.3000	4.5000	0.000%	15	2,817	-54.222%
2026-05-26	4.7500	5.0000	4.5000	4.5000	+4.167%	69	2,829	-54.222%
2026-05-22	4.3500	4.4800	4.3000	4.3200	+1.647%	11	2,796	-52.315%
2026-05-21	4.0000	4.2500	3.9400	4.2500	+13.333%	37	2,795	-51.529%
2026-05-20	3.9500	4.0000	3.7000	3.7500	+5.634%	38	2,795	-45.067%
2026-05-19	4.0400	4.0400	3.4500	3.5500	-13.415%	106	2,794	-41.972%
2026-05-18	4.3200	4.3200	3.9600	4.1000	-11.828%	49	2,794	-49.756%
2026-05-15	4.7300	4.8100	4.6500	4.6500	-10.405%	52	2,794	-55.699%
2026-05-14	5.1500	5.3500	4.9000	5.1900	-7.321%	28	2,771	-60.308%
2026-05-13	5.7300	5.7400	5.6000	5.6000	-3.945%	71	2,759	-63.214%
2026-05-12	6.2700	6.2700	5.4600	5.8300	-14.265%	28	2,759	-64.666%
2026-05-11	6.3000	6.8000	6.0000	6.8000	+9.677%	42	2,759	-69.706%
2026-05-08	6.9400	6.9400	5.5000	6.2000	-15.646%	21	2,716	-66.774%
2026-05-07	7.2000	8.4600	7.2000	7.3500	-0.271%	97	2,705	-71.973%
2026-05-06	6.6500	7.3700	6.6500	7.3700	+29.298%	12	2,658	-72.049%
2026-05-05	6.5100	6.5100	5.7000	5.7000	-11.628%	4	2,661	-63.860%
2026-05-04	6.4500	6.6000	5.9600	6.4500	+4.032%	17	2,657	-68.062%
2026-04-30	5.7000	6.2000	5.6000	6.2000	+19.923%	21	2,646	-66.774%
2026-04-29	5.1600	5.1700	5.1600	5.1700	-6.847%	10	2,635	-60.155%
2026-04-28	5.9000	5.9000	5.5000	5.5500	-6.408%	55	2,627	-62.883%
2026-04-27	5.8000	5.9300	5.8000	5.9300	+4.401%	4	2,643	-65.261%
2026-04-24	5.9500	5.9500	5.6800	5.6800	-17.080%	6	2,642	-63.732%
2026-04-22	5.9500	6.8500	5.9500	6.8500	+21.239%	12	2,637	-69.927%
2026-04-21	5.9500	5.9500	5.4000	5.6500	+0.893%	16	2,622	-63.540%
2026-04-17	5.9500	6.2500	5.4000	5.6000	-2.946%	36	2,622	-63.214%
2026-04-16	6.1500	6.1800	5.7000	5.7700	+0.348%	278	2,634	-64.298%
2026-04-15	5.4000	5.9800	5.4000	5.7500	+16.633%	9	2,632	-64.174%
2026-04-14	5.1300	5.4600	4.9000	4.9300	-0.202%	13	2,631	-58.215%
2026-04-13	4.3500	4.9500	4.1000	4.9400	+7.391%	23	2,642	-58.300%
2026-04-10	4.7800	4.7800	4.6000	4.6000	+9.005%	26	2,655	-55.217%
2026-04-09	4.4100	4.4100	4.2200	4.2200	-8.460%	3	2,654	-51.185%
2026-04-08	4.8700	4.8700	4.5800	4.6100	+3.829%	5	2,653	-55.315%
2026-04-07	4.4400	4.4400	4.4400	4.4400	-2.632%	1	2,652	-53.604%
2026-04-06	4.3500	4.5600	4.3500	4.5600	-0.870%	5	2,651	-54.825%
2026-04-02	4.3200	4.6000	4.3200	4.6000	-11.197%	4	2,646	-55.217%
2026-04-01	5.1800	5.1800	5.1800	5.1800	+7.917%	1	2,646	-60.232%
2026-03-31	4.5500	4.8000	4.5000	4.8000	+14.286%	45	2,646	-57.083%
2026-03-30	4.5000	4.5000	4.2000	4.2000	-18.762%	40	2,683	-50.952%
2026-03-27	4.7200	5.1700	4.7200	5.1700	+3.400%	2	2,689	-60.155%
2026-03-26	4.9700	5.0800	4.8100	5.0000	-10.714%	10	2,688	-58.800%
2026-03-25	5.6000	5.6000	5.6000	5.6000	+7.692%	1	2,689	-63.214%
2026-03-24	4.7000	5.2000	4.6300	5.2000	+8.333%	17	2,689	-60.385%
2026-03-23	4.7000	4.8000	4.2500	4.8000	+9.091%	64	2,697	-57.083%
2026-03-20	4.0500	4.8800	4.0500	4.4000	-11.824%	28	2,706	-53.182%
2026-03-19	5.0000	5.0500	3.7000	4.9900	-7.593%	98	2,705	-58.717%
2026-03-18	5.6500	5.7000	5.4000	5.4000	-5.097%	4	2,733	-61.852%
2026-03-17	6.2000	6.2000	5.6500	5.6900	+1.789%	147	2,734	-63.796%
2026-03-16	5.5900	5.5900	5.5900	5.5900	-1.930%	1	2,806	-63.148%
2026-03-13	6.1000	6.1000	5.5000	5.7000	-12.308%	39	2,805	-63.860%
2026-03-12	6.1500	6.5000	6.1000	6.5000	-0.307%	8	2,804	-68.308%
2026-03-11	6.5200	6.5200	6.5200	6.5200	-8.298%	1	2,805	-68.405%
2026-03-10	6.9400	7.1100	6.9400	7.1100	+6.119%	2	2,804	-71.027%
2026-03-09	6.3000	6.7000	5.8800	6.7000	+12.228%	297	2,802	-69.254%
2026-03-06	6.4000	6.6900	5.9000	5.9700	-7.442%	23	2,524	-65.494%
2026-03-05	6.7500	6.7500	6.4500	6.4500	-16.342%	8	2,519	-68.062%
2026-03-04	7.6500	7.7100	7.5000	7.7100	+7.083%	6	2,517	-73.281%
2026-03-03	7.1500	7.2100	6.8200	7.2000	-16.084%	18	2,515	-71.389%
2026-03-02	8.0800	8.6000	8.0800	8.5800	+12.895%	58	2,505	-75.991%
2026-02-27	7.8900	8.1900	7.6000	7.6000	-8.982%	77	2,449	-72.895%
2026-02-26	7.7600	8.3500	7.7500	8.3500	-4.571%	23	2,448	-75.329%
2026-02-25	8.5500	8.7500	8.5000	8.7500	+10.619%	10	2,432	-76.457%
2026-02-24	7.8200	7.9100	7.8000	7.9100	+18.060%	4	2,432	-73.957%
2026-02-23	7.2500	7.2500	6.7000	6.7000	-11.842%	47	2,430	-69.254%
2026-02-20	7.7200	7.7200	7.0000	7.6000	+2.288%	284	2,425	-72.895%
2026-02-19	7.7800	8.0400	7.4300	7.4300	-0.933%	7	2,402	-72.275%
2026-02-18	7.4700	7.8300	7.4700	7.5000	+9.170%	99	2,402	-72.533%
2026-02-17	7.3000	7.3000	6.5000	6.8700	-8.400%	17	2,377	-70.015%
2026-02-13	7.6800	8.0200	7.5000	7.5000	-7.407%	6	2,366	-72.533%
2026-02-12	8.5100	8.5100	8.0000	8.1000	-2.410%	4	2,366	-74.568%
2026-02-11	8.3300	8.3300	8.2900	8.3000	+7.792%	26	2,365	-75.181%
2026-02-10	9.2000	9.2000	7.6800	7.7000	-13.966%	18	2,340	-73.247%
2026-02-09	7.7500	8.9500	7.6900	8.9500	+16.234%	17	2,323	-76.983%
2026-02-06	7.3700	7.7000	7.2900	7.7000	+10.000%	74	2,311	-73.247%
2026-02-05	7.5100	7.5100	6.0000	7.0000	-13.151%	37	2,289	-70.571%
2026-02-04	8.4000	8.6700	7.3500	8.0600	-19.400%	98	2,280	-74.442%
2026-02-03	9.5000	10.0000	9.4000	10.0000	+33.333%	38	2,270	-79.400%
2026-02-02	9.0000	9.0000	7.2500	7.5000	-12.791%	511	2,264	-72.533%
2026-01-30	10.2000	10.4500	8.0500	8.6000	-17.308%	71	2,285	-76.047%
2026-01-29	11.4000	11.4000	9.2000	10.4000	-13.836%	127	2,251	-80.192%
2026-01-28	10.7200	12.2500	10.0500	12.0700	+29.925%	99	2,163	-82.933%
2026-01-27	9.4000	9.4300	9.0000	9.2900	-0.108%	18	2,133	-77.826%
2026-01-26	11.3300	11.3300	8.5200	9.3000	-9.180%	184	2,143	-77.849%
2026-01-23	9.5400	10.6700	9.5400	10.2400	+2.400%	196	2,186	-79.883%
2026-01-22	8.4100	10.0600	8.4000	10.0000	+21.803%	130	2,210	-79.400%
2026-01-21	8.3000	8.8500	7.5000	8.2100	-8.778%	40	2,137	-74.909%
2026-01-20	8.7500	9.5000	8.0000	9.0000	+12.923%	279	2,127	-77.111%
2026-01-16	8.0000	8.1000	7.4500	7.9700	+6.267%	243	1,883	-74.153%
2026-01-15	7.8000	8.3300	7.5000	7.5000	+0.134%	118	1,883	-72.533%
2026-01-14	6.7900	7.4900	6.7500	7.4900	+16.124%	88	1,873	-72.497%
2026-01-13	6.4200	6.5700	6.4200	6.4500	+0.781%	18	1,813	-68.062%
2026-01-12	5.9600	6.9000	5.9600	6.4000	+13.274%	10	1,797	-67.813%
2026-01-09	5.8500	6.6000	5.6500	5.6500	-4.399%	46	1,793	-63.540%
2026-01-08	6.3400	6.3500	5.9100	5.9100	-1.336%	23	1,809	-65.144%
2026-01-07	5.9900	5.9900	5.9900	5.9900	+5.088%	5	1,818	-65.609%
2026-01-06	6.2500	6.2500	5.7000	5.7000	-4.523%	2	1,813	-63.860%
2026-01-05	5.3100	6.1000	5.3100	5.9700	+14.808%	82	1,813	-65.494%
2026-01-02	4.0500	5.2000	4.0500	5.2000	+36.842%	52	1,756	-60.385%
2025-12-30	4.0000	4.0000	3.8000	3.8000	-5.000%	12	1,736	-45.789%
2025-12-29	5.0000	5.0000	4.0000	4.0000	-2.439%	3	1,734	-48.500%
2025-12-26	4.2700	4.2700	4.1000	4.1000	-4.429%	2	1,735	-49.756%
2025-12-24	4.2100	4.3500	4.0000	4.2900	-6.127%	188	1,606	-51.981%
2025-12-23	4.5700	4.5700	4.5700	4.5700	+9.069%	1	1,606	-54.923%
2025-12-22	4.6000	4.7200	4.1900	4.1900	-8.913%	9	1,605	-50.835%
2025-12-19	4.7500	4.7500	4.5000	4.6000	+9.524%	17	1,606	-55.217%
2025-12-18	4.0000	4.2000	4.0000	4.2000	+7.692%	8	1,608	-50.952%
2025-12-17	4.1000	4.2000	3.9000	3.9000	-5.109%	32	1,613	-47.179%
2025-12-16	4.0000	4.2000	4.0000	4.1100	-3.294%	8	1,634	-49.878%
2025-12-15	4.5000	4.5000	4.2500	4.2500	-9.574%	11	1,632	-51.529%
2025-12-12	4.1500	4.7000	4.1500	4.7000	-10.476%	34	1,627	-56.170%
2025-12-11	4.9200	5.4000	4.9200	5.2500	+30.923%	26	1,628	-60.762%
2025-12-10	4.0100	4.0100	4.0100	4.0100	-19.800%	1	1,624	-48.628%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-5.660%	19	1,623	-58.800%
2025-12-05	4.8000	5.5600	4.8000	5.3000	0.000%	34	1,604	-61.132%
2025-12-04	5.1000	5.3600	5.0500	5.3000	+10.417%	25	1,571	-61.132%
2025-12-03	4.5500	4.8000	4.4000	4.8000	+1.695%	5	1,548	-57.083%
2025-12-02	4.3000	4.7200	4.3000	4.7200	+8.506%	9	1,546	-56.356%
2025-12-01	4.3500	4.3500	4.3500	4.3500	-5.435%	2	1,551	-52.644%
2025-11-28	4.7000	4.7000	4.6000	4.6000	0.000%	5	1,551	-55.217%
2025-11-26	4.6700	4.7000	4.6000	4.6000	0.000%	6	1,546	-55.217%
2025-11-25	4.1000	4.6000	4.1000	4.6000	+15.288%	12	1,546	-55.217%
2025-11-24	3.9200	4.0100	3.9200	3.9900	+10.833%	12	1,546	-48.371%
2025-11-21	3.8000	4.2000	3.0000	3.6000	-10.670%	32	1,556	-42.778%
2025-11-20	4.6000	4.6000	4.0300	4.0300	-23.962%	35	1,568	-48.883%
2025-11-19	5.3000	5.4000	5.1500	5.3000	+5.578%	45	1,539	-61.132%
2025-11-18	5.0200	5.0200	5.0200	5.0200	+2.449%	12	1,496	-58.964%
2025-11-17	5.1000	5.1000	4.9000	4.9000	-1.010%	20	1,489	-57.959%
2025-11-14	4.8000	5.0000	4.8000	4.9500	-8.333%	13	1,479	-58.384%
2025-11-13	5.3600	6.0000	5.3600	5.4000	+1.887%	26	1,468	-61.852%
2025-11-12	5.2000	5.4200	5.2000	5.3000	+1.923%	45	1,446	-61.132%
2025-11-11	5.0000	5.2000	5.0000	5.2000	-13.333%	77	1,404	-60.385%
2025-11-10	5.3000	6.0000	5.3000	6.0000	+9.091%	20	1,372	-65.667%
2025-11-07	4.9500	5.5000	4.6000	5.5000	+1.852%	48	1,368	-62.545%
2025-11-06	5.7000	5.7000	5.0000	5.4000	-9.244%	549	1,361	-61.852%
2025-11-05	6.2500	6.2500	5.5000	5.9500	-6.151%	27	1,675	-65.378%
2025-11-04	5.3200	7.3000	5.2700	6.3400	-10.704%	69	1,673	-67.508%
2025-11-03	8.9000	9.5400	7.1000	7.1000	-19.774%	3,068	3,597	-70.986%
2025-10-31	9.7200	9.7200	7.1000	8.8500	-9.694%	70	3,597	-76.723%
2025-10-30	8.5000	10.0800	8.5000	9.8000	+9.742%	43	3,617	-78.980%
2025-10-29	8.1500	9.0000	8.0000	8.9300	+5.059%	85	3,647	-76.932%
2025-10-28	8.5500	9.0600	8.5000	8.5000	+8.280%	388	3,617	-75.765%
2025-10-27	9.0000	9.0000	7.0000	7.8500	-21.500%	78	3,857	-73.758%
2025-10-24	10.6000	10.9000	9.8000	10.0000	+2.041%	274	3,857	-79.400%
2025-10-23	10.8000	10.8000	9.8000	9.8000	+6.522%	19	3,870	-78.980%
2025-10-22	8.4900	10.3000	7.6000	9.2000	+17.949%	151	3,860	-77.609%
2025-10-21	8.1000	8.4500	7.8000	7.8000	-17.895%	15	3,878	-73.590%
2025-10-20	7.7000	9.5000	7.7000	9.5000	+11.765%	14	3,882	-78.316%
2025-10-17	7.3900	8.5000	7.3900	8.5000	-5.556%	245	3,870	-75.765%
2025-10-16	11.9000	11.9000	7.5500	9.0000	-25.000%	3,188	4,065	-77.111%
2025-10-15	13.2300	14.0000	10.9400	12.0000	0.000%	1,062	0	-82.833%