Dark

UPRO20260116P60
UPRO Jan 16 2026 60.00 Put (UPRO260116P00060000)
option OPRA

EOD

May 9, 2025

8.04-4.286%(-0.36)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	7.90	8.30	7.90	8.04	-4.286%	12	465	0.000%
2025-05-02	8.30	8.40	8.30	8.40	-5.830%	8	465	-4.286%
2025-05-01	8.68	9.00	8.60	8.92	-12.549%	9	469	-9.865%
2025-04-30	10.70	10.70	10.20	10.20	+6.250%	4	472	-21.176%
2025-04-29	9.60	9.60	9.60	9.60	-9.434%	1	472	-16.250%
2025-04-24	10.89	10.89	10.60	10.60	-9.556%	2	471	-24.151%
2025-04-23	10.60	11.72	10.60	11.72	-23.298%	8	472	-31.399%
2025-04-21	15.28	15.28	15.28	15.28	+24.228%	12	468	-47.382%
2025-04-17	12.30	12.30	12.30	12.30	-7.658%	8	472	-34.634%
2025-04-16	13.10	13.40	12.30	13.32	+17.150%	6	472	-39.640%
2025-04-14	11.20	11.37	10.60	11.37	-9.113%	18	476	-29.288%
2025-04-11	14.00	14.00	12.51	12.51	-10.000%	62	477	-35.731%
2025-04-10	13.07	15.40	13.07	13.90	+21.397%	13	466	-42.158%
2025-04-09	11.80	12.05	11.30	11.45	-35.602%	7	465	-29.782%
2025-04-08	13.00	17.78	13.00	17.78	+4.588%	13	460	-54.781%
2025-04-07	19.26	19.26	13.10	17.00	+20.397%	6	454	-52.706%
2025-04-04	12.45	15.40	12.45	14.12	+41.200%	64	453	-43.059%
2025-04-03	9.11	10.00	8.93	10.00	+53.846%	44	442	-19.600%
2025-04-02	6.80	7.00	6.40	6.50	-9.722%	153	406	+23.692%
2025-04-01	6.99	7.20	6.99	7.20	+0.840%	3	261	+11.667%
2025-03-31	8.10	8.10	7.14	7.14	-4.418%	7	260	+12.605%
2025-03-28	7.47	7.47	7.47	7.47	+20.484%	2	254	+7.631%
2025-03-27	6.37	6.37	6.15	6.20	-1.587%	24	254	+29.677%
2025-03-26	5.80	6.30	5.80	6.30	+6.239%	14	241	+27.619%
2025-03-24	5.93	5.93	5.93	5.93	-12.018%	1	227	+35.582%
2025-03-20	6.74	6.74	6.74	6.74	-8.174%	1	227	+19.288%
2025-03-18	7.34	7.34	7.34	7.34	+6.377%	1	228	+9.537%
2025-03-17	7.06	7.06	6.90	6.90	-18.824%	3	227	+16.522%
2025-03-13	7.94	8.50	7.94	8.50	+1.918%	10	219	-5.412%
2025-03-12	8.26	8.34	8.26	8.34	+4.250%	11	219	-3.597%
2025-03-10	7.92	8.00	7.92	8.00	+6.667%	12	218	+0.500%
2025-03-07	7.50	7.50	7.50	7.50	+2.740%	2	207	+7.200%
2025-03-06	6.90	7.30	6.50	7.30	+19.672%	50	197	+10.137%
2025-03-05	6.10	6.10	6.10	6.10	+7.206%	1	197	+31.803%
2025-02-28	5.69	5.69	5.69	5.69	+21.064%	2	196	+41.301%
2025-02-12	5.00	5.00	4.67	4.70	-0.212%	4	195	+71.064%
2025-02-05	4.68	4.71	4.68	4.71	-4.848%	3	195	+70.701%
2025-02-04	4.95	4.95	4.95	4.95	-2.941%	1	193	+62.424%
2025-02-03	5.26	5.26	5.10	5.10	+8.511%	6	192	+57.647%
2025-01-28	4.70	4.70	4.70	4.70	0.000%	1	190	+71.064%
2025-01-22	4.60	4.70	4.55	4.70	-9.266%	19	189	+71.064%
2025-01-17	5.18	5.18	5.18	5.18	-13.667%	2	173	+55.212%
2025-01-08	6.00	6.00	6.00	6.00	+17.647%	10	166	+34.000%
2025-01-06	5.10	5.10	5.10	5.10	-18.530%	1	165	+57.647%
2024-12-30	6.26	6.26	6.26	6.26	+9.825%	2	165	+28.435%
2024-12-27	5.70	5.70	5.70	5.70	+7.547%	4	163	+41.053%
2024-12-26	5.30	5.30	5.30	5.30	-24.286%	1	161	+51.698%
2024-12-20	7.00	7.00	7.00	7.00	+5.740%	1	160	+14.857%
2024-12-19	6.62	6.62	6.62	6.62	+14.138%	2	159	+21.450%
2024-12-18	5.80	5.80	5.80	5.80	+11.538%	1	157	+38.621%
2024-12-16	5.20	5.20	5.20	5.20	+3.586%	2	155	+54.615%
2024-12-02	5.00	5.02	5.00	5.02	-3.462%	5	155	+60.159%
2024-11-26	5.20	5.20	5.20	5.20	-8.127%	1	150	+54.615%
2024-11-21	5.66	5.66	5.66	5.66	-6.601%	10	149	+42.049%
2024-11-15	6.06	6.06	6.06	6.06	+12.222%	2	156	+32.673%
2024-11-13	5.40	5.40	5.40	5.40	0.000%	1	155	+48.889%
2024-11-12	5.40	5.40	5.40	5.40	+3.846%	1	154	+48.889%
2024-11-11	5.30	5.30	5.14	5.20	-2.804%	6	153	+54.615%
2024-11-08	5.31	5.35	5.31	5.35	-4.464%	6	150	+50.280%
2024-11-07	5.50	5.70	5.50	5.60	-3.448%	5	147	+43.571%
2024-11-06	5.90	5.90	5.80	5.80	-18.310%	2	143	+38.621%
2024-11-05	7.10	7.10	7.10	7.10	-3.664%	3	141	+13.239%
2024-11-04	7.37	7.37	7.37	7.37	+4.096%	1	144	+9.091%
2024-10-11	7.08	7.08	7.08	7.08	-5.600%	4	144	+13.559%
2024-10-04	7.49	7.50	7.49	7.50	-2.850%	20	146	+7.200%
2024-10-02	7.72	7.72	7.72	7.72	-0.387%	10	156	+4.145%
2024-09-13	7.75	7.75	7.75	7.75	-13.889%	6	146	+3.742%
2024-08-13	9.23	9.23	9.00	9.00	-23.404%	3	143	-10.667%
2024-08-05	12.17	12.17	11.75	11.75	+39.881%	14	141	-31.574%
2024-07-29	8.40	8.40	8.40	8.40	+10.526%	1	131	-4.286%
2024-07-18	7.60	7.60	7.60	7.60	-1.170%	7	130	+5.789%
2024-07-17	7.69	7.69	7.69	7.69	+9.857%	7	137	+4.551%
2024-07-16	7.00	7.00	7.00	7.00	-6.292%	4	130	+14.857%
2024-07-08	7.52	7.52	7.47	7.47	+0.946%	2	126	+7.631%
2024-07-03	7.40	7.40	7.40	7.40	-7.500%	73	126	+8.649%
2024-07-02	8.00	8.00	8.00	8.00	+1.394%	1	126	+0.500%
2024-06-28	7.89	7.89	7.89	7.89	-2.593%	4	125	+1.901%
2024-06-26	8.10	8.10	8.10	8.10	0.000%	9	125	-0.741%
2024-06-25	8.10	8.10	8.10	8.10	-2.410%	14	116	-0.741%
2024-06-24	8.30	8.30	8.30	8.30	+2.469%	12	104	-3.133%
2024-06-14	8.15	8.15	8.10	8.10	-6.897%	4	104	-0.741%
2024-06-07	8.70	8.70	8.70	8.70	-4.396%	2	105	-7.586%
2024-06-03	9.10	9.10	9.10	9.10	-6.186%	10	105	-11.648%
2024-05-31	9.70	9.70	9.70	9.70	+3.966%	2	105	-17.113%
2024-05-29	9.32	9.33	9.32	9.33	+0.865%	10	100	-13.826%
2024-05-17	9.40	9.40	9.25	9.25	-1.596%	8	100	-13.081%
2024-05-15	9.40	9.40	9.40	9.40	-4.858%	1	97	-14.468%
2024-05-14	9.88	9.88	9.88	9.88	-9.441%	1	96	-18.623%
2024-04-05	10.91	10.91	10.91	10.91	+5.820%	2	97	-26.306%
2024-04-04	10.34	10.34	10.31	10.31	-0.770%	10	96	-22.017%
2024-04-01	11.00	11.00	10.39	10.39	-1.981%	11	105	-22.618%
2024-03-27	10.60	10.60	10.60	10.60	-0.842%	1	96	-24.151%
2024-03-25	10.69	10.69	10.69	10.69	+1.810%	1	97	-24.790%
2024-03-22	10.50	10.50	10.50	10.50	-4.545%	6	97	-23.429%
2024-03-13	11.00	11.00	11.00	11.00	-2.655%	1	97	-26.909%
2024-02-29	11.30	11.30	11.30	11.30	-0.441%	2	96	-28.850%
2024-02-28	11.35	11.35	11.35	11.35	+1.249%	1	98	-29.163%
2024-02-23	11.13	11.21	11.13	11.21	-10.320%	10	97	-28.278%
2024-02-14	12.50	12.50	12.50	12.50	+0.806%	1	93	-35.680%
2024-02-13	12.40	12.40	12.40	12.40	+5.085%	5	93	-35.161%
2024-02-09	11.50	11.81	11.50	11.80	-1.255%	20	88	-31.864%
2024-02-08	11.95	11.97	11.95	11.95	+1.789%	10	88	-32.720%
2024-02-07	11.74	11.74	11.74	11.74	-10.382%	1	78	-31.516%
2024-02-01	13.10	13.10	13.10	13.10	-0.228%	1	77	-38.626%
2024-01-22	13.13	13.13	13.13	13.13	-7.208%	1	76	-38.766%
2024-01-19	14.15	14.15	14.15	14.15	-6.167%	73	75	-43.180%
2024-01-17	15.08	15.08	15.08	15.08	-37.193%	1	3	-46.684%
2023-10-27	24.01	24.01	24.01	24.01	+8.153%	1	2	-66.514%
2023-10-05	22.20	22.20	22.20	22.20	0.000%	1	1	-63.784%