Dark

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

EOD

Sep 29, 2026

6.85-2.560%(-0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9000	6.9000	6.8500	6.8500	-2.560%	6	583	0.000%
2026-09-28	6.9000	7.0300	6.9000	7.0300	-4.354%	3	577	-2.560%
2026-09-25	7.1500	7.3500	7.1500	7.3500	-3.289%	347	574	-6.803%
2026-09-23	7.6000	7.6000	7.6000	7.6000	-1.554%	3	229	-9.868%
2026-09-18	7.6500	7.7300	7.6500	7.7200	-3.258%	15	227	-11.269%
2026-09-17	7.9500	7.9800	7.8900	7.9800	+7.114%	13	226	-14.160%
2026-09-16	7.8300	7.8300	7.4500	7.4500	-3.247%	14	215	-8.054%
2026-09-15	7.8500	7.8500	7.7000	7.7000	-7.229%	5	201	-11.039%
2026-09-14	8.3600	8.3600	8.3000	8.3000	-7.263%	6	196	-17.470%
2026-09-11	9.1500	9.1500	8.9000	8.9500	-7.732%	4	190	-23.464%
2026-09-10	9.7000	9.7000	9.7000	9.7000	-7.619%	1	186	-29.381%
2026-09-08	10.5000	10.5000	10.5000	10.5000	+0.478%	4	185	-34.762%
2026-09-04	10.4500	10.4500	10.4500	10.4500	+2.956%	1	180	-34.450%
2026-09-02	10.1500	10.1500	10.1500	10.1500	-0.197%	2	180	-32.512%
2026-09-01	10.1700	10.1700	10.1700	10.1700	-13.667%	1	178	-32.645%
2026-08-25	11.7800	11.7800	11.7800	11.7800	+10.610%	1	177	-41.851%
2026-08-24	10.6500	10.6500	10.6500	10.6500	-3.094%	1	176	-35.681%
2026-08-21	10.7700	10.9900	10.7700	10.9900	+13.299%	3	175	-37.671%
2026-08-20	10.5000	10.5000	9.7000	9.7000	-8.057%	2	174	-29.381%
2026-08-19	10.6700	10.8000	10.5500	10.5500	-1.860%	11	172	-35.071%
2026-08-17	10.8500	10.8500	10.7500	10.7500	+2.871%	6	172	-36.279%
2026-08-12	10.5500	10.5500	10.4500	10.4500	+2.956%	2	166	-34.450%
2026-08-10	10.1500	10.1500	10.1500	10.1500	+3.046%	5	168	-32.512%
2026-08-07	9.8500	9.8500	9.8500	9.8500	+11.932%	2	163	-30.457%
2026-08-05	8.8000	8.8000	8.8000	8.8000	+1.266%	1	161	-22.159%
2026-08-04	8.7500	8.7500	8.6900	8.6900	+6.105%	7	160	-21.174%
2026-07-31	8.1900	8.1900	8.1900	8.1900	+12.966%	5	164	-16.361%
2026-07-29	7.2500	7.2500	7.2500	7.2500	+1.399%	1	162	-5.517%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-4.920%	10	161	-4.196%
2026-07-24	7.6300	7.6300	7.5200	7.5200	-11.006%	2	171	-8.910%
2026-07-21	8.1500	8.4500	8.1500	8.4500	+10.747%	11	171	-18.935%
2026-07-20	7.6200	7.6600	7.5800	7.6300	-2.054%	24	160	-10.223%
2026-07-17	7.4500	7.9600	7.4500	7.7900	0.000%	27	144	-12.067%
2026-07-16	8.0000	8.0000	7.7900	7.7900	-15.784%	2	159	-12.067%
2026-07-14	9.5000	9.5000	9.2500	9.2500	-1.070%	6	157	-25.946%
2026-07-13	9.3500	9.3500	9.3500	9.3500	-3.608%	1	161	-26.738%
2026-07-10	10.2000	10.2000	9.7000	9.7000	-5.366%	10	160	-29.381%
2026-07-09	10.2500	10.2500	10.2500	10.2500	+13.889%	1	150	-33.171%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-0.552%	1	149	-23.889%
2026-07-07	9.4500	9.4500	8.8500	9.0500	-10.396%	32	148	-24.309%
2026-07-02	10.1000	10.1000	10.1000	10.1000	-5.342%	3	137	-32.178%
2026-06-29	10.6700	10.6700	10.6700	10.6700	-0.836%	1	137	-35.801%
2026-06-25	10.7000	10.7600	10.7000	10.7600	-4.356%	11	136	-36.338%
2026-06-24	11.2500	11.2500	11.2500	11.2500	-4.661%	1	145	-39.111%
2026-06-23	11.8000	11.8000	11.8000	11.8000	-4.065%	1	144	-41.949%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+4.503%	30	143	-44.309%
2026-06-16	11.7700	11.7700	11.7700	11.7700	+7.000%	2	113	-41.801%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+5.769%	1	111	-37.727%
2026-06-10	10.4000	10.4000	10.4000	10.4000	-5.455%	5	111	-34.135%
2026-06-08	11.3000	11.6600	11.0000	11.0000	-9.241%	6	106	-37.727%
2026-06-05	12.0000	12.1200	12.0000	12.1200	-9.888%	4	107	-43.482%
2026-06-04	13.4500	13.4500	13.4500	13.4500	-12.719%	4	103	-49.071%
2026-06-02	15.4100	15.4100	15.4100	15.4100	+7.462%	4	99	-55.548%
2026-05-28	14.3400	14.3400	14.3400	14.3400	-0.139%	1	103	-52.232%
2026-05-22	14.2200	14.3600	14.2200	14.3600	+11.060%	5	104	-52.298%
2026-05-20	12.6300	12.9300	12.6300	12.9300	+3.440%	5	101	-47.022%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-12.892%	1	96	-45.200%
2026-05-15	14.3500	14.3500	14.3500	14.3500	-7.419%	100	96	-52.265%
2026-05-14	16.0000	16.0000	15.5000	15.5000	-3.125%	101	195	-55.806%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-9.246%	1	93	-57.188%
2026-05-05	17.6300	17.6300	17.6300	17.6300	-3.397%	1	93	-61.146%
2026-05-04	18.2500	18.2500	18.2500	18.2500	+3.693%	1	93	-62.466%
2026-05-01	17.6000	17.6000	17.6000	17.6000	+9.046%	1	93	-61.080%
2026-04-28	16.1400	16.1400	16.1400	16.1400	-0.982%	3	93	-57.559%
2026-04-24	16.5000	16.7500	16.3000	16.3000	-11.892%	3	96	-57.975%
2026-04-22	17.2100	18.5000	17.0500	18.5000	+12.325%	5	93	-62.973%
2026-04-21	16.4700	16.4700	16.4700	16.4700	-1.554%	1	89	-58.409%
2026-04-17	16.7300	16.7300	16.7300	16.7300	-2.164%	2	89	-59.056%
2026-04-16	17.1000	17.1000	17.1000	17.1000	+1.183%	4	91	-59.942%
2026-04-15	16.9000	16.9000	16.9000	16.9000	+14.576%	2	95	-59.467%
2026-04-09	14.7500	14.7500	14.7500	14.7500	+9.259%	2	93	-53.559%
2026-04-06	13.5000	13.5000	13.5000	13.5000	-5.594%	2	91	-49.259%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-4.667%	1	93	-52.098%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-23.156%	5	92	-54.333%
2026-03-02	19.5200	19.5200	19.5200	19.5200	+7.667%	1	97	-64.908%
2026-02-27	18.1300	18.1300	18.1300	18.1300	+5.468%	5	98	-62.217%
2026-02-20	17.1700	17.1900	17.1700	17.1900	-6.829%	2	95	-60.151%
2026-02-11	18.4500	18.4500	18.4500	18.4500	-3.906%	3	97	-62.873%
2026-02-09	19.0800	19.3000	19.0500	19.2000	+12.941%	79	94	-64.323%
2026-02-05	17.0000	17.0000	17.0000	17.0000	-10.526%	10	92	-59.706%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+0.582%	1	82	-63.947%
2026-02-03	18.7500	18.8900	18.7500	18.8900	+11.118%	2	81	-63.737%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-15.423%	6	79	-59.706%
2026-01-27	19.5000	20.1000	19.5000	20.1000	+1.875%	2	85	-65.920%
2026-01-26	22.2600	23.0100	19.7300	19.7300	-5.598%	13	85	-65.281%
2026-01-22	20.0000	20.9000	20.0000	20.9000	+20.600%	6	95	-67.225%
2026-01-21	19.3500	20.4500	17.3300	17.3300	-0.971%	10	95	-60.473%
2026-01-15	17.5000	17.5000	17.5000	17.5000	+11.323%	1	88	-60.857%
2026-01-12	14.2000	15.7200	14.2000	15.7200	+3.626%	3	87	-56.425%
2026-01-08	15.0000	15.1700	15.0000	15.1700	+10.649%	4	86	-54.845%
2026-01-05	13.7100	13.7100	13.7100	13.7100	+28.131%	5	86	-50.036%
2025-12-30	11.8000	11.8000	10.7000	10.7000	-10.084%	13	86	-35.981%
2025-12-22	11.5000	12.2000	11.5000	11.9000	+15.534%	17	75	-42.437%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-1.905%	13	68	-33.495%
2025-12-16	10.5000	10.5000	10.5000	10.5000	-4.459%	3	81	-34.762%
2025-12-15	10.9900	10.9900	10.9900	10.9900	-5.259%	1	81	-37.671%
2025-12-09	11.6000	11.6000	11.6000	11.6000	-3.494%	5	80	-40.948%
2025-12-03	12.0200	12.0200	12.0200	12.0200	+4.522%	1	80	-43.012%
2025-12-02	11.5000	11.5000	11.5000	11.5000	+21.693%	1	81	-40.435%
2025-11-21	9.0500	9.4500	9.0500	9.4500	-9.222%	4	82	-27.513%
2025-11-20	10.4400	10.4400	10.4100	10.4100	-12.521%	16	86	-34.198%
2025-11-17	12.4000	12.4000	11.9000	11.9000	-0.833%	2	80	-42.437%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-9.842%	1	80	-42.917%
2025-11-10	13.3100	13.3100	13.3100	13.3100	+7.512%	2	79	-48.535%
2025-11-07	12.3000	12.3800	12.3000	12.3800	-2.520%	7	77	-44.669%
2025-11-04	12.7000	12.7000	12.7000	12.7000	-15.333%	1	76	-46.063%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-15.730%	1	76	-54.333%
2025-10-31	17.8000	17.8000	17.8000	17.8000	-4.506%	1	76	-61.517%
2025-10-30	17.5000	18.6400	16.5000	18.6400	+16.427%	17	75	-63.251%
2025-10-29	16.2500	16.2500	16.0100	16.0100	-6.374%	2	87	-57.214%
2025-10-28	16.4000	17.1000	16.4000	17.1000	+10.823%	10	86	-59.942%
2025-10-27	14.2000	15.4300	14.2000	15.4300	-17.838%	4	83	-55.606%
2025-10-22	15.9600	18.7800	15.9600	18.7800	+14.512%	26	83	-63.525%
2025-10-21	16.9000	16.9000	16.4000	16.4000	-13.684%	21	94	-58.232%
2025-10-20	17.9800	19.0000	17.9800	19.0000	+17.574%	7	75	-63.947%
2025-10-17	16.1600	16.1600	16.1600	16.1600	-10.222%	5	71	-57.611%
2025-10-16	20.0000	20.0000	18.0000	18.0000	-9.548%	5	66	-61.944%
2025-10-15	22.5000	22.5000	19.9000	19.9000	-11.634%	9	67	-65.578%
2025-10-14	19.1400	22.5200	19.1200	22.5200	+10.663%	8	71	-69.583%
2025-10-13	21.7000	21.7000	20.3500	20.3500	+27.188%	2	65	-66.339%
2025-10-09	15.5000	16.0000	15.5000	16.0000	+25.490%	16	64	-57.188%
2025-10-03	12.7500	12.7500	12.7500	12.7500	-1.923%	1	48	-46.275%
2025-10-02	12.8900	13.0000	12.8900	13.0000	+12.069%	2	49	-47.308%
2025-10-01	11.6000	11.6000	11.6000	11.6000	-6.827%	3	47	-40.948%
2025-09-29	12.4500	12.4500	12.4500	12.4500	-5.107%	1	44	-44.980%
2025-09-26	13.1000	13.1200	13.1000	13.1200	+15.088%	16	43	-47.790%
2025-09-25	11.4000	11.4000	11.4000	11.4000	-19.149%	1	43	-39.912%
2025-09-24	16.3000	16.3000	14.1000	14.1000	+12.530%	5	44	-51.418%
2025-09-23	12.4000	12.7300	12.3000	12.5300	+11.180%	10	39	-45.331%
2025-09-22	11.3600	11.3600	11.2700	11.2700	-0.354%	3	34	-39.219%
2025-09-19	11.1300	11.3100	10.9100	11.3100	+31.512%	60	31	-39.434%
2025-09-15	8.5000	8.6000	8.4400	8.6000	0.000%	11	11	-20.349%