Dark

UL20260821P55
UL Aug 21 2026 55.00 Put (UL260821P00055000)
option OPRA

EOD

Jun 29, 2026

0.4300-14.000%(-0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5000	0.5000	0.4300	0.4300	-14.000%	11	1,836	0.000%
2026-06-26	0.4800	0.5000	0.4800	0.5000	-9.091%	8	1,839	-14.000%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-15.385%	3	1,846	-21.818%
2026-06-24	0.6500	0.6800	0.6500	0.6500	-14.474%	13	1,846	-33.846%
2026-06-23	0.8500	0.8500	0.7600	0.7600	-28.302%	49	1,849	-43.421%
2026-06-22	1.1500	1.1500	1.0600	1.0600	+6.000%	8	1,820	-59.434%
2026-06-18	1.1000	1.1000	1.0000	1.0000	-8.257%	26	1,841	-57.000%
2026-06-17	0.9900	1.0900	0.9900	1.0900	+9.000%	6	1,841	-60.550%
2026-06-15	0.9900	1.0200	0.9500	1.0000	0.000%	70	1,841	-57.000%
2026-06-12	1.0500	1.1000	1.0000	1.0000	-13.043%	56	1,841	-57.000%
2026-06-11	1.2100	1.2100	1.1500	1.1500	0.000%	7	1,841	-62.609%
2026-06-10	1.1400	1.1500	1.1400	1.1500	-23.333%	4	1,843	-62.609%
2026-06-09	1.5200	1.5500	1.4800	1.5000	-23.858%	37	1,841	-71.333%
2026-06-08	2.0000	2.0500	1.9700	1.9700	+9.444%	563	1,826	-78.173%
2026-06-05	2.0000	2.0500	1.8000	1.8000	-28.000%	139	2,180	-76.111%
2026-06-04	2.3000	2.5000	2.3000	2.5000	+8.696%	71	2,178	-82.800%
2026-06-03	2.2000	2.3000	2.2000	2.3000	-2.128%	17	2,174	-81.304%
2026-06-02	2.2500	2.4000	2.2500	2.3500	+6.818%	6	2,170	-81.702%
2026-06-01	2.2000	2.2500	2.2000	2.2000	+25.714%	118	2,168	-80.455%
2026-05-29	1.8000	1.8000	1.7500	1.7500	+4.167%	5	2,155	-75.429%
2026-05-28	1.6000	1.7000	1.5900	1.6800	-4.000%	30	2,154	-74.405%
2026-05-26	1.5100	1.7500	1.5100	1.7500	+9.375%	121	2,140	-75.429%
2026-05-22	1.6500	1.6500	1.6000	1.6000	+3.226%	82	2,096	-73.125%
2026-05-21	1.8000	1.8000	1.5500	1.5500	-3.125%	25	2,086	-72.258%
2026-05-20	1.8500	1.8500	1.6000	1.6000	-4.762%	13	2,086	-73.125%
2026-05-19	1.5500	1.6800	1.5500	1.6800	-4.000%	11	2,076	-74.405%
2026-05-18	1.7500	1.8000	1.7500	1.7500	-16.667%	148	2,076	-75.429%
2026-05-15	1.9500	2.1500	1.9500	2.1000	+7.692%	49	2,076	-79.524%
2026-05-14	1.8000	1.9500	1.8000	1.9500	0.000%	11	2,247	-77.949%
2026-05-13	1.7500	1.9500	1.7500	1.9500	+14.706%	65	2,255	-77.949%
2026-05-12	1.8500	1.8500	1.7000	1.7000	-20.930%	14	2,255	-74.706%
2026-05-11	2.1000	2.1500	2.0700	2.1500	+22.857%	953	2,255	-80.000%
2026-05-08	1.7000	1.7500	1.7000	1.7500	+12.903%	92	1,383	-75.429%
2026-05-07	1.4000	1.5500	1.4000	1.5500	+14.815%	139	1,358	-72.258%
2026-05-06	1.3500	1.4000	1.3000	1.3500	-20.588%	37	1,343	-68.148%
2026-05-05	1.7500	1.8000	1.7000	1.7000	+3.030%	157	1,347	-74.706%
2026-05-04	1.6500	1.7000	1.6000	1.6500	+17.857%	45	1,251	-73.939%
2026-05-01	1.2500	1.4000	1.2000	1.4000	-17.647%	64	1,251	-69.286%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-24.444%	6	1,251	-74.706%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+9.756%	4	1,257	-80.889%
2026-04-28	2.0500	2.1000	2.0500	2.0500	-4.651%	32	1,253	-79.024%
2026-04-27	2.0000	2.1500	2.0000	2.1500	+10.256%	3	1,230	-80.000%
2026-04-24	1.9500	2.0000	1.9500	1.9500	-9.302%	5	1,229	-77.949%
2026-04-22	2.1500	2.1500	2.1500	2.1500	-0.463%	6	1,228	-80.000%
2026-04-21	2.0000	2.1600	2.0000	2.1600	+13.684%	149	1,228	-80.093%
2026-04-20	1.7000	1.9600	1.7000	1.9000	+11.765%	32	1,228	-77.368%
2026-04-17	1.6500	1.7000	1.6000	1.7000	-20.930%	82	1,203	-74.706%
2026-04-16	2.0300	2.1500	2.0300	2.1500	+13.158%	2	1,199	-80.000%
2026-04-15	2.0000	2.0000	1.8500	1.9000	-7.317%	23	1,198	-77.368%
2026-04-14	1.8500	2.0500	1.8500	2.0500	0.000%	3	1,204	-79.024%
2026-04-13	2.0500	2.0500	1.9600	2.0500	0.000%	138	1,156	-79.024%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+5.128%	5	1,156	-79.024%
2026-04-09	2.1300	2.1300	1.9500	1.9500	-12.946%	19	1,156	-77.949%
2026-04-08	2.2400	2.2400	2.2400	2.2400	-29.781%	4	1,174	-80.804%
2026-04-06	3.1000	3.1900	3.1000	3.1900	-4.776%	3	1,176	-86.520%
2026-04-02	3.4000	3.4000	3.3500	3.3500	+1.515%	12	1,162	-87.164%
2026-04-01	3.9500	3.9500	3.2500	3.3000	0.000%	13	1,162	-86.970%
2026-03-31	2.8000	3.4400	2.8000	3.3000	+78.378%	37	1,153	-86.970%
2026-03-30	1.8500	1.8500	1.7100	1.8500	-7.500%	71	1,123	-76.757%
2026-03-27	1.8500	2.0000	1.8500	2.0000	+11.111%	110	1,081	-78.500%
2026-03-26	1.6000	1.8000	1.6000	1.8000	+12.500%	47	973	-76.111%
2026-03-25	1.6500	1.6500	1.6000	1.6000	-3.030%	69	927	-73.125%
2026-03-24	1.5500	1.6500	1.5500	1.6500	+10.000%	273	862	-73.939%
2026-03-23	1.4000	1.5000	1.3000	1.5000	-3.226%	199	616	-71.333%
2026-03-20	1.5000	1.5500	1.5000	1.5500	0.000%	175	477	-72.258%
2026-03-19	1.4500	1.5500	1.4500	1.5500	+29.167%	173	302	-72.258%
2026-03-18	1.2000	1.2100	1.1700	1.2000	+33.333%	24	147	-64.167%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-8.163%	2	136	-52.222%
2026-03-16	0.9700	0.9800	0.9000	0.9800	-10.909%	24	134	-56.122%
2026-03-13	1.1000	1.1000	1.1000	1.1000	+11.111%	30	130	-60.909%
2026-03-12	0.9600	0.9900	0.9600	0.9900	-1.000%	16	100	-56.566%
2026-03-11	1.0000	1.0000	1.0000	1.0000	+1.010%	45	103	-57.000%
2026-03-10	0.9500	0.9900	0.9500	0.9900	+3.125%	8	58	-56.566%
2026-03-09	0.9500	1.0500	0.9500	0.9600	+28.000%	10	56	-55.208%
2026-03-05	0.6200	0.7900	0.6200	0.7500	+19.048%	24	52	-42.667%
2026-03-04	0.6500	0.6700	0.5500	0.6300	-13.699%	28	51	-31.746%
2026-03-03	0.5700	0.7300	0.5500	0.7300	+65.909%	136	51	-41.096%
2026-02-25	0.4300	0.4500	0.4100	0.4400	+10.000%	36	27	-2.273%
2026-02-24	0.3700	0.4000	0.3700	0.4000	+2.564%	12	27	+7.500%
2026-02-23	0.3300	0.3900	0.3300	0.3900	-13.333%	6	26	+10.256%
2026-02-20	0.4000	0.4500	0.4000	0.4500	+40.625%	20	23	-4.444%
2026-02-13	0.3800	0.3800	0.3100	0.3200	-8.571%	20	27	+34.375%
2026-02-12	0.3400	0.4200	0.3400	0.3500	-20.455%	20	27	+22.857%
2026-02-11	0.4100	0.4400	0.4100	0.4400	-18.519%	10	28	-2.273%
2026-02-05	0.5100	0.5500	0.4500	0.5400	-15.625%	48	28	-20.370%
2026-02-02	0.6000	0.6400	0.6000	0.6400	0.000%	8	19	-32.813%
2026-01-30	0.6400	0.6400	0.6400	0.6400	-1.538%	1	16	-32.813%
2026-01-27	0.6000	0.6500	0.6000	0.6500	-17.722%	6	16	-33.846%
2026-01-23	0.7900	0.7900	0.7900	0.7900	-21.000%	1	13	-45.570%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2	-57.000%
2026-01-14	0.9500	0.9500	0.9500	0.9500	-5.000%	10	2	-54.737%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-4.762%	2	12	-57.000%
2026-01-06	1.0500	1.0500	1.0500	1.0500	0.000%	10	10	-59.048%