Dark

UCO20270115P20
UCO Jan 15 2027 20.00 Put (UCO270115P00020000)
option OPRA

EOD

Aug 19, 2026

0.1700-32.000%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1700	0.1700	0.1700	0.1700	-32.000%	3	284	0.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+25.000%	35	287	-32.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-20.000%	5	322	-15.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-7.407%	1	322	-32.000%
2026-08-11	0.2700	0.2700	0.2700	0.2700	+8.000%	1	322	-37.037%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-28.571%	1	322	-32.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-2.778%	1	322	-51.429%
2026-07-29	0.4000	0.4000	0.3600	0.3600	-20.000%	7	326	-52.778%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-2.174%	3	326	-62.222%
2026-07-20	0.4600	0.4600	0.4600	0.4600	+15.000%	1	323	-63.043%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-23.077%	1	322	-57.500%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+15.556%	15	322	-67.308%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-43.750%	1	307	-62.222%
2026-07-02	0.8500	0.8500	0.8000	0.8000	0.000%	4	310	-78.750%
2026-06-29	0.7300	0.8100	0.7300	0.8000	-20.000%	10	315	-78.750%
2026-06-26	0.9500	1.0000	0.9500	1.0000	+23.457%	4	314	-83.000%
2026-06-24	0.7800	0.8100	0.7800	0.8100	+1.250%	2	314	-79.012%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+23.077%	1	314	-78.750%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-7.143%	10	314	-73.846%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+9.375%	8	525	-75.714%
2026-06-12	0.5500	0.6500	0.5300	0.6400	+28.000%	212	525	-73.438%
2026-06-10	0.5000	0.5000	0.5000	0.5000	0.000%	2	525	-66.000%
2026-06-09	0.5500	0.5500	0.5000	0.5000	0.000%	2	523	-66.000%
2026-06-08	0.5200	0.5200	0.5000	0.5000	-9.091%	8	521	-66.000%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+22.222%	1	522	-69.091%
2026-06-03	0.5000	0.5000	0.4500	0.4500	0.000%	2	521	-62.222%
2026-06-02	0.5500	0.5500	0.4500	0.4500	-10.000%	6	519	-62.222%
2026-06-01	0.6000	0.6000	0.5000	0.5000	-9.091%	200	516	-66.000%
2026-05-28	0.6000	0.6000	0.5500	0.5500	-21.429%	2	329	-69.091%
2026-05-21	0.7000	0.7000	0.7000	0.7000	0.000%	1	327	-75.714%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-6.667%	3	327	-75.714%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-16.667%	1	322	-77.333%
2026-05-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	322	-81.111%
2026-05-11	0.9000	0.9000	0.8500	0.9000	+28.571%	109	322	-81.111%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-14.634%	100	415	-75.714%
2026-05-07	0.9000	0.9500	0.8200	0.8200	-3.529%	123	315	-79.268%
2026-05-06	0.7000	0.8500	0.7000	0.8500	+30.769%	2	413	-80.000%
2026-05-05	0.5500	0.6500	0.5000	0.6500	+44.444%	106	413	-73.846%
2026-05-04	0.5500	0.5500	0.4500	0.4500	-18.182%	221	407	-62.222%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-5.172%	1	187	-69.091%
2026-04-29	0.5800	0.5800	0.5800	0.5800	+9.434%	1	187	-70.690%
2026-04-28	0.6000	0.6000	0.5300	0.5300	-3.636%	9	187	-67.925%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-8.333%	1	185	-69.091%
2026-04-20	0.7500	0.7500	0.6000	0.6000	-29.412%	4	184	-71.667%
2026-04-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	181	-80.000%
2026-04-16	0.9000	0.9000	0.8000	0.8500	-15.000%	25	180	-80.000%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-13.043%	1	175	-83.000%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-11.538%	2	174	-85.217%
2026-04-10	1.4000	1.4000	1.2000	1.3000	-33.333%	11	172	-86.923%
2026-04-09	1.9500	1.9500	1.9500	1.9500	+11.429%	1	172	-91.282%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+25.000%	10	173	-90.286%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-3.448%	3	163	-87.857%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+0.694%	2	160	-88.276%
2026-03-27	1.2700	1.4400	1.2700	1.4400	+2.857%	41	160	-88.194%
2026-03-25	1.4300	1.4500	1.3500	1.4000	-13.043%	10	160	-87.857%
2026-03-23	1.6100	1.6100	1.6100	1.6100	+0.625%	1	168	-89.441%
2026-03-20	2.1500	2.1500	1.4000	1.6000	-19.192%	48	168	-89.375%
2026-03-19	2.2500	2.2500	1.9800	1.9800	-5.714%	8	133	-91.414%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-19.231%	20	125	-91.905%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+8.333%	2	105	-93.462%
2026-03-13	2.4000	2.4000	2.4000	2.4000	-9.774%	1	105	-92.917%
2026-03-12	2.7000	2.8400	2.6600	2.6600	-1.481%	6	104	-93.609%
2026-03-10	3.0500	3.2000	2.7000	2.7000	-4.930%	7	102	-93.704%
2026-03-09	2.5000	2.8400	2.5000	2.8400	-6.579%	22	100	-94.014%
2026-03-06	2.5000	3.0400	2.5000	3.0400	+26.667%	8	83	-94.408%
2026-03-05	2.3900	2.4000	2.2500	2.4000	+7.623%	3	81	-92.917%
2026-03-03	2.2300	2.2300	2.2300	2.2300	+5.189%	3	79	-92.377%
2026-03-02	2.0500	2.5700	2.0500	2.1200	-26.897%	28	76	-91.981%
2026-02-27	2.8700	2.9000	2.8700	2.9000	-3.333%	3	88	-94.138%
2026-02-23	2.6500	3.0300	2.6500	3.0000	+6.007%	33	88	-94.333%
2026-02-18	2.8300	2.8300	2.8300	2.8300	-4.714%	1	72	-93.993%
2026-02-11	3.1200	3.1200	2.5700	2.9700	-14.162%	10	72	-94.276%
2026-02-09	3.4600	3.4600	3.4600	3.4600	-4.945%	1	76	-95.087%
2026-02-02	3.6800	3.6800	3.6400	3.6400	+24.232%	6	75	-95.330%
2026-01-30	3.2300	3.2300	2.9000	2.9300	-9.568%	54	76	-94.198%
2026-01-29	3.1800	3.7200	3.0400	3.2400	-4.142%	19	55	-94.753%
2026-01-28	3.3300	3.3800	3.3300	3.3800	-8.649%	15	69	-94.970%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-4.145%	5	49	-95.405%
2026-01-14	3.8600	3.8600	3.8600	3.8600	-10.233%	5	49	-95.596%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-8.511%	7	44	-96.047%
2026-01-07	4.0000	4.7000	4.0000	4.7000	+6.818%	9	46	-96.383%
2026-01-05	4.1000	4.4000	4.1000	4.4000	-8.333%	2	38	-96.136%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+6.195%	2	38	-96.458%
2025-10-15	4.5200	4.5200	4.5200	4.5200	+37.386%	1	38	-96.239%
2025-09-26	3.2900	3.2900	3.2900	3.2900	-19.756%	1	38	-94.833%
2025-08-04	4.1000	4.1000	4.1000	4.1000	-8.889%	35	39	-95.854%
2025-07-15	4.5000	4.5000	4.5000	4.5000	+32.353%	2	7	-96.222%
2025-06-09	3.4000	3.4000	3.4000	3.4000	-19.048%	1	5	-95.000%
2025-06-06	4.4000	4.4000	4.2000	4.2000	-17.647%	4	6	-95.952%
2025-05-09	5.1000	5.1000	5.1000	5.1000	0.000%	2	4	-96.667%
2025-04-29	5.1000	5.1000	5.1000	5.1000	-10.053%	1	3	-96.667%
2025-04-10	5.6700	5.6700	5.6700	5.6700	+11.176%	1	3	-97.002%
2024-11-18	5.1000	5.1000	5.1000	5.1000	0.000%	2	2	-96.667%
2024-11-08	5.1000	5.1000	5.1000	5.1000	-2.111%	2	2	-96.667%
2024-10-18	5.2100	5.2100	5.2100	5.2100	0.000%	2	1	-96.737%