Dark

UUUU20280121C5
UUUU Jan 21 2028 5.00 Call (UUUU280121C00005000)
option OPRA

EOD

Jun 29, 2026

10.67-0.836%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.6700	10.6700	10.6700	10.6700	-0.836%	1	137	0.000%
2026-06-25	10.7000	10.7600	10.7000	10.7600	-4.356%	11	136	-0.836%
2026-06-24	11.2500	11.2500	11.2500	11.2500	-4.661%	1	145	-5.156%
2026-06-23	11.8000	11.8000	11.8000	11.8000	-4.065%	1	144	-9.576%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+4.503%	30	143	-13.252%
2026-06-16	11.7700	11.7700	11.7700	11.7700	+7.000%	2	113	-9.346%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+5.769%	1	111	-3.000%
2026-06-10	10.4000	10.4000	10.4000	10.4000	-5.455%	5	111	+2.596%
2026-06-08	11.3000	11.6600	11.0000	11.0000	-9.241%	6	106	-3.000%
2026-06-05	12.0000	12.1200	12.0000	12.1200	-9.888%	4	107	-11.964%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-12.719%	4	103	-20.669%
2026-06-02	15.4100	15.4100	15.4100	15.4100	+7.462%	4	99	-30.759%
2026-05-28	14.3400	14.3400	14.3400	14.3400	-0.139%	1	103	-25.593%
2026-05-22	14.2200	14.3600	14.2200	14.3600	+11.060%	5	104	-25.696%
2026-05-20	12.6300	12.9300	12.6300	12.9300	+3.440%	5	101	-17.479%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-12.892%	1	96	-14.640%
2026-05-15	14.3500	14.3500	14.3500	14.3500	-7.419%	100	96	-25.645%
2026-05-14	16.0000	16.0000	15.5000	15.5000	-3.125%	101	195	-31.161%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-9.246%	1	93	-33.313%
2026-05-05	17.6300	17.6300	17.6300	17.6300	-3.397%	1	93	-39.478%
2026-05-04	18.2500	18.2500	18.2500	18.2500	+3.693%	1	93	-41.534%
2026-05-01	17.6000	17.6000	17.6000	17.6000	+9.046%	1	93	-39.375%
2026-04-28	16.1400	16.1400	16.1400	16.1400	-0.982%	3	93	-33.891%
2026-04-24	16.5000	16.7500	16.3000	16.3000	-11.892%	3	96	-34.540%
2026-04-22	17.2100	18.5000	17.0500	18.5000	+12.325%	5	93	-42.324%
2026-04-21	16.4700	16.4700	16.4700	16.4700	-1.554%	1	89	-35.216%
2026-04-17	16.7300	16.7300	16.7300	16.7300	-2.164%	2	89	-36.222%
2026-04-16	17.1000	17.1000	17.1000	17.1000	+1.183%	4	91	-37.602%
2026-04-15	16.9000	16.9000	16.9000	16.9000	+14.576%	2	95	-36.864%
2026-04-09	14.7500	14.7500	14.7500	14.7500	+9.259%	2	93	-27.661%
2026-04-06	13.5000	13.5000	13.5000	13.5000	-5.594%	2	91	-20.963%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-4.667%	1	93	-25.385%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-23.156%	5	92	-28.867%
2026-03-02	19.5200	19.5200	19.5200	19.5200	+7.667%	1	97	-45.338%
2026-02-27	18.1300	18.1300	18.1300	18.1300	+5.468%	5	98	-41.147%
2026-02-20	17.1700	17.1900	17.1700	17.1900	-6.829%	2	95	-37.929%
2026-02-11	18.4500	18.4500	18.4500	18.4500	-3.906%	3	97	-42.168%
2026-02-09	19.0800	19.3000	19.0500	19.2000	+12.941%	79	94	-44.427%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-10.526%	10	92	-37.235%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+0.582%	1	82	-43.842%
2026-02-03	18.7500	18.8900	18.7500	18.8900	+11.118%	2	81	-43.515%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-15.423%	6	79	-37.235%
2026-01-27	19.5000	20.1000	19.5000	20.1000	+1.875%	2	85	-46.915%
2026-01-26	22.2600	23.0100	19.7300	19.7300	-5.598%	13	85	-45.920%
2026-01-22	20.0000	20.9000	20.0000	20.9000	+20.600%	6	95	-48.947%
2026-01-21	19.3500	20.4500	17.3300	17.3300	-0.971%	10	95	-38.430%
2026-01-15	17.5000	17.5000	17.5000	17.5000	+11.323%	1	88	-39.029%
2026-01-12	14.2000	15.7200	14.2000	15.7200	+3.626%	3	87	-32.125%
2026-01-08	15.0000	15.1700	15.0000	15.1700	+10.649%	4	86	-29.664%
2026-01-05	13.7100	13.7100	13.7100	13.7100	+28.131%	5	86	-22.174%
2025-12-30	11.8000	11.8000	10.7000	10.7000	-10.084%	13	86	-0.280%
2025-12-22	11.5000	12.2000	11.5000	11.9000	+15.534%	17	75	-10.336%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-1.905%	13	68	+3.592%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-4.459%	3	81	+1.619%
2025-12-15	10.9900	10.9900	10.9900	10.9900	-5.259%	1	81	-2.912%
2025-12-09	11.6000	11.6000	11.6000	11.6000	-3.494%	5	80	-8.017%
2025-12-03	12.0200	12.0200	12.0200	12.0200	+4.522%	1	80	-11.231%
2025-12-02	11.5000	11.5000	11.5000	11.5000	+21.693%	1	81	-7.217%
2025-11-21	9.0500	9.4500	9.0500	9.4500	-9.222%	4	82	+12.910%
2025-11-20	10.4400	10.4400	10.4100	10.4100	-12.521%	16	86	+2.498%
2025-11-17	12.4000	12.4000	11.9000	11.9000	-0.833%	2	80	-10.336%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-9.842%	1	80	-11.083%
2025-11-10	13.3100	13.3100	13.3100	13.3100	+7.512%	2	79	-19.835%
2025-11-07	12.3000	12.3800	12.3000	12.3800	-2.520%	7	77	-13.813%
2025-11-04	12.7000	12.7000	12.7000	12.7000	-15.333%	1	76	-15.984%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-15.730%	1	76	-28.867%
2025-10-31	17.8000	17.8000	17.8000	17.8000	-4.506%	1	76	-40.056%
2025-10-30	17.5000	18.6400	16.5000	18.6400	+16.427%	17	75	-42.758%
2025-10-29	16.2500	16.2500	16.0100	16.0100	-6.374%	2	87	-33.354%
2025-10-28	16.4000	17.1000	16.4000	17.1000	+10.823%	10	86	-37.602%
2025-10-27	14.2000	15.4300	14.2000	15.4300	-17.838%	4	83	-30.849%
2025-10-22	15.9600	18.7800	15.9600	18.7800	+14.512%	26	83	-43.184%
2025-10-21	16.9000	16.9000	16.4000	16.4000	-13.684%	21	94	-34.939%
2025-10-20	17.9800	19.0000	17.9800	19.0000	+17.574%	7	75	-43.842%
2025-10-17	16.1600	16.1600	16.1600	16.1600	-10.222%	5	71	-33.973%
2025-10-16	20.0000	20.0000	18.0000	18.0000	-9.548%	5	66	-40.722%
2025-10-15	22.5000	22.5000	19.9000	19.9000	-11.634%	9	67	-46.382%
2025-10-14	19.1400	22.5200	19.1200	22.5200	+10.663%	8	71	-52.620%
2025-10-13	21.7000	21.7000	20.3500	20.3500	+27.188%	2	65	-47.568%
2025-10-09	15.5000	16.0000	15.5000	16.0000	+25.490%	16	64	-33.313%
2025-10-03	12.7500	12.7500	12.7500	12.7500	-1.923%	1	48	-16.314%
2025-10-02	12.8900	13.0000	12.8900	13.0000	+12.069%	2	49	-17.923%
2025-10-01	11.6000	11.6000	11.6000	11.6000	-6.827%	3	47	-8.017%
2025-09-29	12.4500	12.4500	12.4500	12.4500	-5.107%	1	44	-14.297%
2025-09-26	13.1000	13.1200	13.1000	13.1200	+15.088%	16	43	-18.674%
2025-09-25	11.4000	11.4000	11.4000	11.4000	-19.149%	1	43	-6.404%
2025-09-24	16.3000	16.3000	14.1000	14.1000	+12.530%	5	44	-24.326%
2025-09-23	12.4000	12.7300	12.3000	12.5300	+11.180%	10	39	-14.844%
2025-09-22	11.3600	11.3600	11.2700	11.2700	-0.354%	3	34	-5.324%
2025-09-19	11.1300	11.3100	10.9100	11.3100	+31.512%	60	31	-5.659%
2025-09-15	8.5000	8.6000	8.4400	8.6000	0.000%	11	11	+24.070%