Dark

UPRO20260116P30
UPRO Jan 16 2026 30.00 Put (UPRO260116P00030000)
option OPRA

EOD

May 8, 2025

1.65-10.811%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.67	1.67	1.60	1.65	-10.811%	7	324	0.000%
2025-05-07	1.85	1.85	1.85	1.85	0.000%	1	328	-10.811%
2025-05-06	1.85	1.85	1.85	1.85	0.000%	1	329	-10.811%
2025-05-02	1.85	1.85	1.85	1.85	-2.632%	8	329	-10.811%
2025-05-01	1.77	1.95	1.77	1.90	-12.844%	14	333	-13.158%
2025-04-30	2.26	2.26	2.18	2.18	+4.306%	2	335	-24.312%
2025-04-28	2.09	2.09	2.09	2.09	-14.694%	2	334	-21.053%
2025-04-23	2.03	2.45	2.03	2.45	-15.517%	6	334	-32.653%
2025-04-22	2.90	2.90	2.90	2.90	-6.452%	1	331	-43.103%
2025-04-21	3.01	3.10	3.01	3.10	+19.231%	3	332	-46.774%
2025-04-16	2.60	2.60	2.60	2.60	+0.775%	4	330	-36.538%
2025-04-14	2.50	2.58	2.37	2.58	-14.570%	8	330	-36.047%
2025-04-11	3.85	3.85	3.02	3.02	-7.077%	4	325	-45.364%
2025-04-10	3.25	3.25	3.25	3.25	+16.906%	1	326	-49.231%
2025-04-09	4.10	4.10	2.78	2.78	-18.475%	6	325	-40.647%
2025-04-08	3.41	3.41	3.41	3.41	-14.750%	1	323	-51.613%
2025-04-07	4.30	4.30	3.70	4.00	+48.148%	15	324	-58.750%
2025-04-04	2.65	2.70	2.65	2.70	+50.000%	4	320	-38.889%
2025-04-03	1.85	2.00	1.78	1.80	+33.333%	41	318	-8.333%
2025-04-01	1.50	1.50	1.35	1.35	-10.000%	11	281	+22.222%
2025-03-31	1.50	1.50	1.50	1.50	+8.696%	1	281	+10.000%
2025-03-28	1.38	1.38	1.38	1.38	-9.804%	12	281	+19.565%
2025-03-18	1.40	1.53	1.40	1.53	+2.685%	2	278	+7.843%
2025-03-17	1.46	1.50	1.46	1.49	-3.871%	42	278	+10.738%
2025-03-14	1.55	1.65	1.55	1.55	-16.667%	6	296	+6.452%
2025-03-10	1.65	1.86	1.65	1.86	+12.727%	3	295	-11.290%
2025-03-07	1.65	1.65	1.65	1.65	+6.452%	4	294	0.000%
2025-03-06	1.55	1.55	1.55	1.55	+40.909%	1	291	+6.452%
2025-02-25	1.10	1.10	1.10	1.10	+10.000%	3	291	+50.000%
2025-02-19	1.00	1.00	1.00	1.00	0.000%	1	291	+65.000%
2025-02-13	1.00	1.00	1.00	1.00	-9.091%	2	290	+65.000%
2025-02-12	1.01	1.10	1.00	1.10	+10.000%	5	290	+50.000%
2025-02-07	1.00	1.00	1.00	1.00	-20.000%	2	290	+65.000%
2025-02-03	1.10	1.25	1.10	1.25	+25.000%	14	290	+32.000%
2025-01-27	1.00	1.00	1.00	1.00	-20.000%	3	288	+65.000%
2025-01-24	1.25	1.25	1.25	1.25	+16.822%	2	285	+32.000%
2025-01-16	1.07	1.07	1.07	1.07	-28.667%	1	285	+54.206%
2025-01-13	1.50	1.50	1.50	1.50	+18.110%	1	286	+10.000%
2025-01-06	1.27	1.27	1.27	1.27	+15.455%	3	286	+29.921%
2025-01-03	1.15	1.15	1.10	1.10	-21.986%	8	285	+50.000%
2024-12-31	1.41	1.41	1.41	1.41	+28.182%	2	287	+17.021%
2024-12-30	1.20	1.20	1.10	1.10	-18.519%	5	287	+50.000%
2024-12-27	1.10	1.35	1.00	1.35	-2.878%	22	282	+22.222%
2024-12-24	1.35	1.39	1.35	1.39	+98.571%	2	271	+18.705%
2024-12-23	1.63	1.65	0.70	0.70	-53.947%	3	271	+135.714%
2024-12-20	1.54	1.59	1.52	1.52	-15.556%	10	270	+8.553%
2024-12-19	1.80	1.84	1.80	1.80	+28.571%	9	264	-8.333%
2024-12-18	1.40	1.40	1.40	1.40	0.000%	2	264	+17.857%
2024-12-16	1.40	1.40	1.40	1.40	+22.807%	1	262	+17.857%
2024-12-11	1.18	1.19	1.12	1.14	-18.571%	5	261	+44.737%
2024-12-10	1.40	1.43	1.40	1.40	+7.692%	22	257	+17.857%
2024-12-06	1.30	1.30	1.30	1.30	0.000%	2	241	+26.923%
2024-12-04	1.30	1.30	1.30	1.30	+0.775%	2	241	+26.923%
2024-12-03	1.35	1.35	1.29	1.29	-7.857%	3	239	+27.907%
2024-11-27	1.53	1.53	1.30	1.40	-6.667%	6	235	+17.857%
2024-11-22	1.50	1.50	1.50	1.50	-3.226%	2	235	+10.000%
2024-11-18	1.55	1.55	1.55	1.55	+10.714%	1	235	+6.452%
2024-11-07	1.30	1.40	1.30	1.40	+7.692%	6	235	+17.857%
2024-11-06	1.40	1.40	1.28	1.30	-16.129%	21	231	+26.923%
2024-10-10	1.55	1.55	1.55	1.55	-8.824%	1	224	+6.452%
2024-08-30	1.70	1.70	1.70	1.70	-25.110%	4	223	-2.941%
2024-08-23	2.27	2.27	2.27	2.27	+16.410%	2	223	-27.313%
2024-08-22	2.00	2.00	1.95	1.95	-2.500%	15	224	-15.385%
2024-08-15	2.00	2.00	2.00	2.00	-39.759%	50	209	-17.500%
2024-08-05	3.32	3.32	3.32	3.32	+38.333%	10	209	-50.301%
2024-08-02	2.40	2.40	2.40	2.40	+29.730%	16	204	-31.250%
2024-07-31	1.85	1.85	1.85	1.85	-11.058%	1	196	-10.811%
2024-07-30	2.25	2.25	2.08	2.08	+8.901%	11	196	-20.673%
2024-07-26	1.93	1.93	1.90	1.91	-3.046%	80	187	-13.613%
2024-07-19	2.00	2.00	1.70	1.97	+51.538%	40	107	-16.244%
2024-07-15	1.30	1.30	1.30	1.30	-25.287%	1	75	+26.923%
2024-07-05	1.74	1.74	1.74	1.74	-3.333%	2	75	-5.172%
2024-06-26	1.80	1.80	1.80	1.80	-1.099%	9	75	-8.333%
2024-06-20	1.82	1.82	1.82	1.82	-11.220%	1	75	-9.341%
2024-06-17	2.35	2.35	2.04	2.05	-6.393%	22	75	-19.512%
2024-05-30	2.19	2.19	2.19	2.19	+4.286%	1	56	-24.658%
2024-05-29	2.10	2.10	2.10	2.10	-0.474%	1	56	-21.429%
2024-05-23	2.11	2.11	2.11	2.11	+14.054%	2	55	-21.801%
2024-05-15	1.85	1.85	1.85	1.85	-22.917%	1	53	-10.811%
2024-05-09	2.52	2.52	2.40	2.40	-16.955%	3	53	-31.250%
2024-03-15	2.89	2.89	2.89	2.89	+1.404%	4	54	-42.907%
2024-03-08	2.85	2.85	2.85	2.85	+3.636%	18	54	-42.105%
2024-03-01	2.75	2.75	2.75	2.75	-9.836%	2	63	-40.000%
2024-02-28	3.05	3.05	3.05	3.05	+7.018%	1	62	-45.902%
2024-02-27	2.85	2.85	2.85	2.85	+1.786%	38	62	-42.105%
2024-02-23	2.95	2.95	2.80	2.80	-6.667%	36	70	-41.071%
2024-02-13	3.00	3.00	3.00	3.00	-16.667%	10	75	-45.000%
2024-02-01	3.60	3.60	3.60	3.60	+3.152%	5	65	-54.167%
2024-01-22	3.49	3.49	3.49	3.49	+5.758%	2	60	-52.722%
2024-01-19	3.80	3.80	3.30	3.30	-14.286%	4	58	-50.000%
2024-01-18	3.85	3.85	3.85	3.85	-4.467%	2	58	-57.143%
2024-01-17	4.03	4.03	4.03	4.03	-1.707%	1	56	-59.057%
2024-01-09	4.00	4.10	4.00	4.10	-6.393%	22	55	-59.756%
2024-01-04	4.30	4.38	4.30	4.38	+3.059%	19	73	-62.329%
2024-01-02	4.25	4.25	4.25	4.25	+1.190%	10	54	-61.176%
2023-12-28	4.20	4.20	4.20	4.20	+2.439%	2	44	-60.714%
2023-12-19	4.10	4.10	4.10	4.10	-6.178%	2	46	-59.756%
2023-12-08	4.37	4.37	4.37	4.37	-5.000%	1	44	-62.243%
2023-12-04	4.60	4.60	4.60	4.60	+2.222%	1	43	-64.130%
2023-11-30	4.50	4.50	4.50	4.50	-10.000%	1	44	-63.333%
2023-11-09	4.80	5.00	4.80	5.00	-1.961%	2	43	-67.000%
2023-11-07	4.50	5.10	4.50	5.10	-14.286%	2	41	-67.647%
2023-09-28	5.95	5.95	5.95	5.95	+14.423%	38	39	-72.269%
2023-09-11	5.20	5.20	5.20	5.20	0.000%	1	1	-68.269%