Dark

UA20260717P5
UA Jul 17 2026 5.00 Put (UA260717P00005000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0500	0.0400	0.0500	0.000%	10	937	0.000%
2026-06-26	0.1000	0.1000	0.0500	0.0500	-50.000%	56	947	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+66.667%	1	942	-50.000%
2026-06-24	0.0500	0.1000	0.0500	0.0600	-14.286%	32	941	-16.667%
2026-06-23	0.1000	0.1000	0.0700	0.0700	-30.000%	21	921	-28.571%
2026-06-22	0.1000	0.1000	0.0900	0.1000	-33.333%	9	902	-50.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+50.000%	3	897	-66.667%
2026-06-17	0.1000	0.1000	0.1000	0.1000	+66.667%	1	897	-50.000%
2026-06-16	0.1100	0.1100	0.0600	0.0600	-50.000%	140	897	-16.667%
2026-06-15	0.1200	0.1200	0.1200	0.1200	+33.333%	25	896	-58.333%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-40.000%	1	896	-44.444%
2026-06-11	0.1500	0.2000	0.1500	0.1500	-6.250%	5	896	-66.667%
2026-06-10	0.2000	0.2000	0.1600	0.1600	-5.882%	30	896	-68.750%
2026-06-09	0.2000	0.2000	0.1500	0.1700	-15.000%	26	896	-70.588%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-20.000%	10	889	-75.000%
2026-06-04	0.2300	0.2500	0.2100	0.2500	0.000%	15	899	-80.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+25.000%	1	912	-80.000%
2026-06-02	0.2500	0.2500	0.2000	0.2000	-20.000%	4	911	-75.000%
2026-06-01	0.2000	0.2500	0.2000	0.2500	+92.308%	18	907	-80.000%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-35.000%	2	890	-61.538%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-13.043%	10	888	-75.000%
2026-05-26	0.2500	0.2500	0.2000	0.2300	-34.286%	18	898	-78.261%
2026-05-21	0.3500	0.3500	0.3500	0.3500	+16.667%	1	900	-85.714%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-18.919%	10	900	-83.333%
2026-05-19	0.3700	0.3700	0.3700	0.3700	-7.500%	10	890	-86.486%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-2.439%	10	890	-87.500%
2026-05-15	0.4100	0.4100	0.4100	0.4100	-18.000%	10	890	-87.805%
2026-05-12	0.4500	0.5700	0.4500	0.5000	+42.857%	120	880	-90.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+75.000%	1	880	-85.714%
2026-05-04	0.1500	0.2000	0.1500	0.2000	0.000%	6	762	-75.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	756	-75.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+8.696%	1	757	-80.000%
2026-04-13	0.2500	0.2500	0.2300	0.2300	-30.303%	11	758	-78.261%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-31.250%	5	747	-84.848%
2026-03-30	0.4800	0.4800	0.4800	0.4800	+6.667%	1	742	-89.583%
2026-03-27	0.4500	0.4500	0.4500	0.4500	+28.571%	1	741	-88.889%
2026-03-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	742	-85.714%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-12.500%	3	741	-85.714%
2026-03-19	0.3300	0.4000	0.3300	0.4000	+17.647%	101	741	-87.500%
2026-03-18	0.3400	0.3400	0.3400	0.3400	+3.030%	1	740	-85.294%
2026-03-17	0.3000	0.3500	0.2500	0.3300	+22.222%	67	740	-84.848%
2026-03-13	0.2700	0.2700	0.2700	0.2700	-3.571%	1	776	-81.481%
2026-03-12	0.2800	0.2800	0.2800	0.2800	+12.000%	10	775	-82.143%
2026-03-11	0.2500	0.2500	0.2500	0.2500	+25.000%	7	785	-80.000%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-33.333%	1	778	-75.000%
2026-03-09	0.3000	0.3000	0.3000	0.3000	+20.000%	4	779	-83.333%
2026-03-06	0.2500	0.2500	0.2500	0.2500	+25.000%	1	778	-80.000%
2026-03-05	0.2500	0.2500	0.2000	0.2000	+25.000%	101	778	-75.000%
2026-03-04	0.1600	0.1600	0.1600	0.1600	-36.000%	10	777	-68.750%
2026-02-24	0.2500	0.2500	0.2500	0.2500	+47.059%	3	767	-80.000%
2026-02-19	0.1700	0.1700	0.1700	0.1700	+13.333%	1	767	-70.588%
2026-02-17	0.1500	0.1800	0.1500	0.1500	-11.765%	102	767	-66.667%
2026-02-13	0.2200	0.2200	0.1700	0.1700	-15.000%	84	588	-70.588%
2026-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	588	-75.000%
2026-02-06	0.2900	0.2900	0.2000	0.2000	-42.857%	2	587	-75.000%
2026-02-05	0.3000	0.3500	0.3000	0.3500	+2.941%	2	588	-85.714%
2026-02-03	0.3400	0.3400	0.3400	0.3400	-15.000%	3	586	-85.294%
2026-02-02	0.4000	0.4000	0.4000	0.4000	+14.286%	30	583	-87.500%
2026-01-28	0.3100	0.3500	0.3100	0.3500	+6.061%	3	553	-85.714%
2026-01-26	0.3500	0.3500	0.3000	0.3300	-8.333%	6	553	-84.848%
2026-01-22	0.3500	0.3600	0.3000	0.3600	-14.286%	63	555	-86.111%
2026-01-21	0.4500	0.4500	0.4000	0.4200	-16.000%	21	516	-88.095%
2026-01-20	0.4500	0.5000	0.4500	0.5000	+16.279%	63	517	-90.000%
2026-01-16	0.5000	0.5000	0.4000	0.4300	-14.000%	4	453	-88.372%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-3.846%	50	453	-90.000%
2026-01-09	0.4700	0.6000	0.4700	0.5200	+4.000%	126	403	-90.385%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+6.383%	1	278	-90.000%
2026-01-07	0.5000	0.5000	0.4700	0.4700	-9.615%	200	277	-89.362%
2026-01-06	0.6000	0.6000	0.4500	0.5200	-13.333%	19	77	-90.385%
2026-01-05	0.6000	0.6000	0.6000	0.6000	-3.226%	10	54	-91.667%
2026-01-02	0.6000	0.6200	0.6000	0.6200	-11.429%	2	54	-91.935%
2025-12-31	0.7000	0.7000	0.7000	0.7000	0.000%	2	51	-92.857%
2025-12-30	0.6800	0.7000	0.6600	0.7000	-15.663%	26	51	-92.857%
2025-12-29	0.8500	0.9000	0.8300	0.8300	-3.488%	48	28	-93.976%
2025-12-22	0.8600	0.8600	0.8600	0.8600	-12.245%	2	30	-94.186%
2025-12-18	1.0000	1.0000	0.9800	0.9800	-10.909%	35	30	-94.898%
2025-12-17	1.0500	1.1000	1.0500	1.1000	0.000%	33	41	-95.455%
2025-12-16	1.1000	1.1000	1.1000	1.1000	0.000%	7	36	-95.455%
2025-12-15	1.1000	1.1500	1.1000	1.1000	+4.762%	7	29	-95.455%
2025-12-12	1.0500	1.1000	1.0000	1.0500	0.000%	19	27	-95.238%
2025-12-11	1.0500	1.1000	1.0000	1.0500	0.000%	34	25	-95.238%
2025-12-10	1.0500	1.1000	1.0000	1.0500	-4.545%	24	31	-95.238%
2025-12-09	1.1000	1.1000	1.1000	1.1000	+2.804%	1	17	-95.455%
2025-12-08	0.9900	1.0700	0.9900	1.0700	+12.632%	16	16	-95.327%
2025-12-01	1.0000	1.0000	0.9500	0.9500	0.000%	2	1	-94.737%