Dark

UCO20270115P30
UCO Jan 15 2027 30.00 Put (UCO270115P00030000)
option OPRA

EOD

Aug 20, 2026

1.20-7.692%(-0.10)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2000	1.2000	1.2000	1.2000	-7.692%	83	773	0.000%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-13.333%	1	690	-7.692%
2026-08-17	1.7000	1.7000	1.5000	1.5000	-21.053%	3	690	-20.000%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-5.000%	10	691	-36.842%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-9.091%	1	691	-40.000%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-29.936%	1	691	-45.455%
2026-08-05	3.1400	3.1400	3.1400	3.1400	-3.385%	1	691	-61.783%
2026-08-04	3.0000	3.2500	3.0000	3.2500	+11.301%	2	690	-63.077%
2026-08-03	3.0000	3.0000	2.9200	2.9200	+12.308%	5	689	-58.904%
2026-07-16	2.7200	2.7200	2.6000	2.6000	-18.750%	7	687	-53.846%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+16.364%	2	686	-62.500%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-17.665%	2	686	-56.364%
2026-07-10	3.3400	3.3400	3.3400	3.3400	-3.188%	10	688	-64.072%
2026-07-09	3.4500	3.4500	3.4500	3.4500	+11.290%	2	695	-65.217%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-16.216%	1	694	-61.290%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-11.905%	2	693	-67.568%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+20.000%	73	693	-71.429%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-5.405%	1	745	-65.714%
2026-06-22	3.5000	3.7000	3.5000	3.7000	+12.121%	116	745	-67.568%
2026-06-18	3.5000	3.6000	3.3000	3.3000	+10.000%	73	741	-63.636%
2026-06-17	2.9700	3.0300	2.9700	3.0000	-1.961%	40	741	-60.000%
2026-06-16	2.9000	3.0600	2.9000	3.0600	+9.286%	3	741	-60.784%
2026-06-15	3.0000	3.0000	2.8000	2.8000	+12.000%	3	742	-57.143%
2026-06-09	2.4000	2.5000	2.4000	2.5000	+12.613%	4	742	-52.000%
2026-06-08	2.2200	2.2200	2.2200	2.2200	-7.500%	3	744	-45.946%
2026-06-05	2.3000	2.4000	2.3000	2.4000	0.000%	10	747	-50.000%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+20.000%	1	749	-50.000%
2026-06-03	2.1400	2.1400	2.0000	2.0000	-17.012%	5	748	-40.000%
2026-06-01	2.6000	2.6000	2.4100	2.4100	-7.308%	2	745	-50.207%
2026-05-29	2.6500	2.8000	2.6000	2.6000	-8.772%	6	744	-53.846%
2026-05-27	2.8500	2.8500	2.8500	2.8500	0.000%	1	739	-57.895%
2026-05-26	3.0000	3.0000	2.8500	2.8500	+1.786%	115	738	-57.895%
2026-05-21	2.6400	2.8000	2.6400	2.8000	+12.000%	10	623	-57.143%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-15.254%	20	623	-52.000%
2026-05-15	3.6000	3.6000	2.9500	2.9500	-1.667%	2	613	-59.322%
2026-05-13	3.1000	3.1000	3.0000	3.0000	0.000%	18	593	-60.000%
2026-05-12	3.1000	3.1400	2.5500	3.0000	-6.250%	8	593	-60.000%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-3.030%	4	593	-62.500%
2026-05-08	3.3500	3.3500	3.3000	3.3000	-10.811%	2	585	-63.636%
2026-05-07	3.6000	3.7000	3.6000	3.7000	+16.352%	6	584	-67.568%
2026-05-06	3.0000	3.1800	3.0000	3.1800	+49.296%	52	580	-62.264%
2026-05-05	2.1500	2.1500	2.1100	2.1300	-2.294%	6	632	-43.662%
2026-05-01	2.1800	2.1800	2.1800	2.1800	+0.461%	1	629	-44.954%
2026-04-30	2.1700	2.1700	2.1700	2.1700	-1.364%	1	629	-44.700%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-12.000%	2	629	-45.455%
2026-04-24	2.4500	2.5000	2.4500	2.5000	0.000%	51	627	-52.000%
2026-04-22	2.4500	2.5000	2.4500	2.5000	-37.500%	26	576	-52.000%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-29.825%	1	551	-70.000%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+29.545%	1	550	-78.947%
2026-04-02	4.4000	4.4000	4.4000	4.4000	-16.981%	1	551	-72.727%
2026-04-01	5.1000	5.3000	5.1000	5.3000	+29.268%	3	551	-77.358%
2026-03-30	4.2000	4.2000	4.1000	4.1000	-8.889%	2	552	-70.732%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-2.174%	5	552	-73.333%
2026-03-25	4.4900	4.7000	4.4900	4.6000	+7.981%	201	552	-73.913%
2026-03-20	5.0000	5.0000	4.2600	4.2600	-33.438%	105	552	-71.831%
2026-03-19	6.4400	6.4400	6.2700	6.4000	+10.345%	104	552	-81.250%
2026-03-18	6.2000	6.2900	5.8000	5.8000	-21.938%	9	589	-79.310%
2026-03-16	7.4300	7.4300	7.4300	7.4300	+6.143%	1	583	-83.849%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+12.360%	1	583	-82.857%
2026-03-12	7.5000	7.5000	6.2300	6.2300	-13.472%	6	584	-80.738%
2026-03-11	7.2700	7.3400	7.1600	7.2000	-4.000%	504	583	-83.333%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-1.316%	1	87	-84.000%
2026-03-09	7.0200	7.6000	7.0200	7.6000	-1.299%	13	87	-84.211%
2026-03-06	6.9900	7.8500	6.9900	7.7000	+15.269%	22	80	-84.416%
2026-03-05	6.8000	6.8000	6.6400	6.6800	-1.765%	15	100	-82.036%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+1.190%	10	88	-82.353%
2026-03-03	6.7200	6.7200	6.7200	6.7200	-14.937%	8	86	-82.143%
2026-03-02	9.4000	9.4000	7.9000	7.9000	-8.671%	10	78	-84.810%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-9.043%	3	69	-86.127%
2026-02-09	9.7600	9.7600	9.5100	9.5100	-4.900%	2	71	-87.382%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-9.091%	70	72	-88.000%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-6.383%	17	101	-89.091%
2025-12-19	11.7500	11.7500	11.7500	11.7500	+6.818%	14	84	-89.787%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+3.189%	11	70	-89.091%
2025-10-02	10.6700	10.6700	10.6600	10.6600	+18.444%	20	59	-88.743%
2025-09-16	9.1800	9.1800	9.0000	9.0000	-11.765%	28	39	-86.667%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+4.082%	14	64	-88.235%
2025-08-07	9.8000	9.8000	9.8000	9.8000	+7.692%	10	50	-87.755%
2025-08-04	9.1000	9.1000	9.1000	9.1000	+13.750%	21	42	-86.813%
2025-03-31	8.0000	8.0000	8.0000	8.0000	-16.667%	21	21	-85.000%
2025-03-04	9.6000	9.6000	9.6000	9.6000	+19.701%	21	19	-87.500%
2025-02-11	7.9000	8.0200	7.9000	8.0200	-19.800%	20	19	-85.037%
2024-12-05	10.0000	10.0000	10.0000	10.0000	0.000%	10	20	-88.000%
2024-11-25	10.0000	10.0000	10.0000	10.0000	0.000%	10	10	-88.000%