Dark

UUUU20280121C8
UUUU Jan 21 2028 8.00 Call (UUUU280121C00008000)
option OPRA

EOD

Oct 1, 2026

5.00-3.846%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.0000	5.0000	5.0000	-3.846%	1	422	0.000%
2026-09-29	5.5000	5.5000	5.2000	5.2000	-0.952%	2	421	-3.846%
2026-09-28	5.2700	5.3500	5.2500	5.2500	-3.846%	12	422	-4.762%
2026-09-24	5.6000	5.6000	5.4600	5.4600	-5.208%	5	409	-8.425%
2026-09-23	5.7600	5.7600	5.7600	5.7600	-10.698%	4	404	-13.194%
2026-09-22	6.4500	6.4500	6.4500	6.4500	+4.032%	10	400	-22.481%
2026-09-21	6.2000	6.2000	6.2000	6.2000	+4.553%	2	388	-19.355%
2026-09-18	6.2300	6.2300	5.8000	5.9300	-4.355%	15	388	-15.683%
2026-09-17	6.3000	6.3000	6.2000	6.2000	+2.479%	2	382	-19.355%
2026-09-15	6.2000	6.2000	6.0000	6.0500	-6.491%	6	380	-17.355%
2026-09-14	6.4000	6.5000	6.4000	6.4700	-9.763%	21	374	-22.720%
2026-09-11	7.4500	7.4500	7.1100	7.1700	-6.883%	16	363	-30.265%
2026-09-10	7.7000	7.7000	7.7000	7.7000	-13.870%	1	347	-35.065%
2026-09-09	8.9400	8.9400	8.9400	8.9400	+7.066%	1	346	-44.072%
2026-09-04	8.3500	8.3500	8.3500	8.3500	+1.829%	4	341	-40.120%
2026-09-03	8.2000	8.2000	8.2000	8.2000	+1.235%	1	341	-39.024%
2026-09-01	8.2000	8.2700	8.1000	8.1000	-6.358%	3	340	-38.272%
2026-08-31	8.5000	8.6500	8.5000	8.6500	+1.765%	6	339	-42.197%
2026-08-28	9.6000	9.6000	8.5000	8.5000	-9.574%	12	333	-41.176%
2026-08-26	9.8000	9.8000	9.4000	9.4000	-5.146%	24	323	-46.809%
2026-08-25	9.2000	9.9100	9.2000	9.9100	+11.348%	3	341	-49.546%
2026-08-24	8.8000	8.9000	8.7700	8.9000	-2.198%	5	340	-43.820%
2026-08-21	8.8000	9.1000	8.8000	9.1000	+13.750%	6	335	-45.055%
2026-08-20	8.0000	8.0200	7.9200	8.0000	-9.605%	18	329	-37.500%
2026-08-19	8.6800	8.8500	8.6800	8.8500	-0.562%	7	331	-43.503%
2026-08-17	8.9500	8.9500	8.9000	8.9000	-2.732%	6	324	-43.820%
2026-08-14	9.1500	9.1500	9.1500	9.1500	+6.643%	5	320	-45.355%
2026-08-13	8.6100	8.6100	8.3000	8.5800	-0.579%	7	325	-41.725%
2026-08-12	8.6000	9.1500	8.5700	8.6300	+0.349%	16	323	-42.063%
2026-08-11	8.7600	8.7600	8.6000	8.6000	+4.369%	3	334	-41.860%
2026-08-10	8.4800	8.5500	8.2400	8.2400	+15.730%	23	331	-39.320%
2026-08-06	7.1200	7.1200	7.1200	7.1200	+1.714%	10	308	-29.775%
2026-08-05	7.2500	7.9000	7.0000	7.0000	-2.098%	3	298	-28.571%
2026-08-04	7.1500	7.1500	7.1500	7.1500	+8.498%	5	297	-30.070%
2026-08-03	6.6300	6.6300	6.5900	6.5900	+7.329%	20	302	-24.127%
2026-07-31	6.7000	6.7000	6.1400	6.1400	-3.762%	30	282	-18.567%
2026-07-30	6.1000	6.4000	6.1000	6.3800	+16.000%	5	254	-21.630%
2026-07-29	5.9000	5.9000	5.5000	5.5000	-6.303%	26	249	-9.091%
2026-07-28	6.0500	6.0500	5.6700	5.8700	-9.692%	36	218	-14.821%
2026-07-27	6.5000	6.5000	6.5000	6.5000	+5.691%	5	217	-23.077%
2026-07-24	6.1500	6.1500	6.1500	6.1500	-5.385%	10	212	-18.699%
2026-07-23	6.7000	6.7000	6.5000	6.5000	+4.000%	4	222	-23.077%
2026-07-20	6.2500	6.2500	6.2500	6.2500	-2.344%	2	221	-20.000%
2026-07-17	6.0000	6.4000	6.0000	6.4000	+0.787%	2	219	-21.875%
2026-07-16	6.6500	6.6500	6.3500	6.3500	-11.560%	21	217	-21.260%
2026-07-15	7.2500	7.2500	7.1800	7.1800	-4.267%	10	217	-30.362%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-5.660%	1	207	-33.333%
2026-07-09	7.9500	7.9500	7.9500	7.9500	+6.711%	1	207	-37.107%
2026-07-08	7.4500	7.4500	7.4500	7.4500	+0.404%	1	206	-32.886%
2026-07-07	7.4500	7.4500	7.4200	7.4200	-9.512%	3	205	-32.615%
2026-07-06	8.3000	8.3000	8.2000	8.2000	-1.561%	6	202	-39.024%
2026-07-02	8.7500	8.7500	8.3000	8.3300	-5.982%	3	193	-39.976%
2026-07-01	9.0000	9.0800	8.8600	8.8600	+0.682%	9	193	-43.567%
2026-06-30	8.9000	8.9000	8.7000	8.8000	+1.382%	14	185	-43.182%
2026-06-29	8.6800	8.6800	8.6800	8.6800	+0.930%	20	177	-42.396%
2026-06-26	8.6000	8.6000	8.6000	8.6000	-17.703%	5	177	-41.860%
2026-06-23	10.4500	10.4500	10.4500	10.4500	+8.290%	20	177	-52.153%
2026-06-11	8.8000	9.6500	8.8000	9.6500	+11.819%	2	157	-48.187%
2026-06-10	8.6300	8.6300	8.6300	8.6300	-0.805%	4	157	-42.063%
2026-06-09	8.5000	8.7000	8.4000	8.7000	-27.500%	8	153	-42.529%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-11.111%	1	153	-58.333%
2026-06-02	13.5000	13.5000	13.5000	13.5000	+12.500%	22	153	-62.963%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-4.000%	1	173	-58.333%
2026-05-22	12.2600	12.5000	12.2600	12.5000	+11.607%	4	174	-60.000%
2026-05-20	11.0000	11.2000	11.0000	11.2000	-4.274%	10	173	-55.357%
2026-05-18	11.8500	11.8500	11.5000	11.7000	-8.235%	7	163	-57.265%
2026-05-15	12.7500	12.7500	12.7500	12.7500	-5.904%	2	163	-60.784%
2026-05-14	13.7000	13.7000	13.5500	13.5500	-20.807%	6	160	-63.100%
2026-05-06	17.1100	17.1100	17.1100	17.1100	+4.329%	1	160	-70.777%
2026-05-05	16.4000	16.4000	16.4000	16.4000	+1.297%	4	159	-69.512%
2026-05-04	16.2000	16.2000	16.0500	16.1900	+3.915%	43	163	-69.117%
2026-04-30	15.5800	15.5800	15.5800	15.5800	+11.286%	1	169	-67.908%
2026-04-29	14.5300	14.5300	14.0000	14.0000	-5.341%	3	168	-64.286%
2026-04-24	14.7900	14.7900	14.7900	14.7900	-1.202%	1	166	-66.193%
2026-04-21	14.9700	14.9700	14.9700	14.9700	-0.927%	2	165	-66.600%
2026-04-17	15.1100	15.1100	15.1100	15.1100	-0.853%	2	165	-66.909%
2026-04-15	15.2400	15.2400	15.2400	15.2400	+7.703%	1	164	-67.192%
2026-04-14	14.1500	14.1500	14.1500	14.1500	+13.200%	1	163	-64.664%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+7.296%	1	163	-60.000%
2026-04-07	11.6500	11.6500	11.6500	11.6500	-10.385%	2	162	-57.082%
2026-04-01	13.0000	13.0000	13.0000	13.0000	+7.349%	4	164	-61.538%
2026-03-27	12.1500	12.1500	12.1100	12.1100	+6.321%	2	161	-58.712%
2026-03-20	11.3900	11.3900	11.3900	11.3900	-5.083%	2	160	-56.102%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-17.241%	1	160	-58.333%
2026-03-17	14.5000	14.5000	14.5000	14.5000	-3.974%	1	159	-65.517%
2026-03-11	15.1000	15.1000	15.1000	15.1000	+0.801%	1	159	-66.887%
2026-03-10	14.9800	14.9800	14.9800	14.9800	+5.123%	1	159	-66.622%
2026-03-06	14.2500	14.2500	14.2500	14.2500	-12.308%	1	159	-64.912%
2026-02-27	16.2500	16.2500	16.2500	16.2500	+1.690%	5	158	-69.231%
2026-02-24	15.9800	15.9800	15.9800	15.9800	+4.104%	2	154	-68.711%
2026-02-23	14.7000	15.3500	14.7000	15.3500	-12.034%	100	153	-67.427%
2026-02-11	17.4500	17.4500	17.4500	17.4500	+7.055%	2	197	-71.347%
2026-02-10	16.3000	16.3000	16.3000	16.3000	+11.111%	2	199	-69.325%
2026-02-06	14.6700	14.6700	14.6700	14.6700	-2.848%	5	197	-65.917%
2026-02-04	18.1400	18.1400	15.1000	15.1000	-14.882%	3	192	-66.887%
2026-02-03	17.7400	17.7400	17.7400	17.7400	+7.515%	2	190	-71.815%
2026-01-30	16.5000	16.5000	16.5000	16.5000	-10.375%	4	190	-69.697%
2026-01-29	20.2000	20.2000	18.4100	18.4100	-13.972%	44	194	-72.841%
2026-01-28	21.4000	21.4000	21.4000	21.4000	+22.286%	40	150	-76.636%
2026-01-26	19.6100	19.6100	17.5000	17.5000	-12.369%	44	190	-71.429%
2026-01-23	19.7500	19.9700	19.7500	19.9700	+18.166%	2	151	-74.962%
2026-01-21	17.0000	17.0000	16.0000	16.9000	-2.929%	5	151	-70.414%
2026-01-20	18.9000	18.9000	17.4100	17.4100	+24.357%	2	151	-71.281%
2026-01-13	14.0000	14.0000	14.0000	14.0000	+1.449%	3	151	-64.286%
2026-01-12	13.8000	13.8000	13.8000	13.8000	-1.429%	56	151	-63.768%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+11.111%	1	140	-64.286%
2026-01-07	12.6000	12.6000	12.6000	12.6000	-2.326%	10	141	-60.317%
2026-01-05	12.9000	12.9000	12.9000	12.9000	+32.990%	1	142	-61.240%
2025-12-29	9.7000	9.7000	9.7000	9.7000	-2.903%	5	142	-48.454%
2025-12-22	10.2000	10.2000	9.9900	9.9900	+2.990%	6	142	-49.950%
2025-12-12	9.7000	9.7000	9.7000	9.7000	+7.658%	1	142	-48.454%
2025-12-10	9.9000	9.9000	9.0100	9.0100	-13.365%	2	142	-44.506%
2025-12-09	10.4000	10.4000	10.4000	10.4000	+2.970%	4	141	-51.923%
2025-12-08	10.0000	10.1000	10.0000	10.1000	-11.326%	3	141	-50.495%
2025-12-04	11.3900	11.3900	11.3900	11.3900	+8.476%	2	142	-56.102%
2025-12-01	10.5000	10.5000	10.5000	10.5000	+1.942%	10	144	-52.381%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+9.574%	1	144	-51.456%
2025-11-25	9.4000	9.4000	9.4000	9.4000	+5.618%	1	143	-46.809%
2025-11-24	8.9000	8.9000	8.9000	8.9000	+9.877%	1	143	-43.820%
2025-11-21	8.1000	8.1000	8.1000	8.1000	-22.115%	1	142	-38.272%
2025-11-17	10.4000	10.4000	10.4000	10.4000	-9.487%	1	141	-51.923%
2025-11-14	11.4900	11.4900	11.4900	11.4900	+3.514%	1	142	-56.484%
2025-11-12	10.9000	11.1000	10.9000	11.1000	+0.909%	3	141	-54.955%
2025-11-11	11.0000	11.0000	11.0000	11.0000	-5.579%	1	141	-54.545%
2025-11-10	11.7000	11.7000	11.0100	11.6500	+12.235%	3	141	-57.082%
2025-11-07	10.1900	10.3800	10.1900	10.3800	-2.991%	2	139	-51.830%
2025-11-06	10.5000	10.7000	10.5000	10.7000	-6.957%	3	139	-53.271%
2025-11-05	12.0000	12.0000	11.1700	11.5000	-10.506%	20	136	-56.522%
2025-11-04	12.5000	12.8500	12.5000	12.8500	-4.247%	2	132	-61.089%
2025-11-03	13.7300	13.7300	13.4200	13.4200	-16.125%	3	133	-62.742%
2025-10-30	16.1000	16.1000	15.0000	16.0000	+6.667%	10	133	-68.750%
2025-10-28	15.0000	15.0000	15.0000	15.0000	+11.111%	1	142	-66.667%
2025-10-27	14.9000	15.0000	13.0000	13.5000	-17.883%	15	144	-62.963%
2025-10-23	16.4400	16.4400	16.4400	16.4400	+2.750%	1	144	-69.586%
2025-10-22	15.5000	16.0000	15.5000	16.0000	+5.611%	2	144	-68.750%
2025-10-21	16.3000	16.3000	15.1500	15.1500	-7.734%	21	144	-66.997%
2025-10-20	16.4200	16.4200	16.4200	16.4200	+8.026%	20	155	-69.549%
2025-10-17	14.4000	15.2000	14.4000	15.2000	-5.590%	3	142	-67.105%
2025-10-16	16.8100	16.8100	16.0000	16.1000	-18.024%	25	142	-68.944%
2025-10-15	21.5000	21.5000	18.0500	19.6400	-4.195%	11	157	-74.542%
2025-10-14	17.9000	21.2000	17.9000	20.5000	+10.215%	10	151	-75.610%
2025-10-13	18.0000	18.6000	17.7000	18.6000	+17.722%	23	144	-73.118%
2025-10-10	15.4000	15.8000	15.3800	15.8000	+27.419%	4	126	-68.354%
2025-10-08	13.4000	13.4000	12.4000	12.4000	+3.333%	38	123	-59.677%
2025-10-07	12.0000	12.0000	12.0000	12.0000	+9.091%	1	93	-58.333%
2025-10-03	11.5500	11.8200	11.0000	11.0000	+4.762%	29	92	-54.545%
2025-10-02	10.8000	10.8000	10.5000	10.5000	-0.662%	7	88	-52.381%
2025-10-01	9.9000	10.5700	9.9000	10.5700	+0.667%	26	83	-52.696%
2025-09-30	9.7500	10.5000	9.7500	10.5000	-3.670%	12	57	-52.381%
2025-09-29	10.4000	11.4000	10.4000	10.9000	-9.167%	7	49	-54.128%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+8.108%	1	44	-58.333%
2025-09-23	10.9000	11.1000	10.9000	11.1000	+10.668%	2	43	-54.955%
2025-09-22	10.0300	10.0300	10.0300	10.0300	+4.479%	10	43	-50.150%
2025-09-19	9.7000	9.8000	9.6000	9.6000	+16.082%	7	33	-47.917%
2025-09-17	8.2700	8.2700	8.2700	8.2700	-0.839%	1	32	-39.541%
2025-09-16	8.5000	8.6000	8.3400	8.3400	-1.882%	3	31	-40.048%
2025-09-15	8.4000	8.5000	7.6700	8.5000	0.000%	30	30	-41.176%