Dark

UPRO20260116P65
UPRO Jan 16 2026 65.00 Put (UPRO260116P00065000)
option OPRA

EOD

May 7, 2025

10.60+1.923%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	10.60	10.60	10.60	10.60	+1.923%	1	219	0.000%
2025-05-06	10.40	10.40	10.40	10.40	+4.000%	2	219	+1.923%
2025-05-05	10.00	10.00	10.00	10.00	+2.041%	1	218	+6.000%
2025-05-02	9.84	9.84	9.80	9.80	-7.547%	16	219	+8.163%
2025-05-01	10.60	10.60	10.60	10.60	-10.624%	1	225	0.000%
2025-04-30	11.86	11.86	11.86	11.86	+4.035%	10	224	-10.624%
2025-04-29	11.40	11.40	11.40	11.40	-3.390%	1	224	-7.018%
2025-04-25	11.80	11.80	11.80	11.80	-5.600%	2	224	-10.169%
2025-04-24	12.90	12.90	12.50	12.50	-31.843%	7	224	-15.200%
2025-04-21	18.55	18.55	18.34	18.34	+20.262%	4	218	-42.203%
2025-04-17	15.25	15.25	15.25	15.25	+14.662%	1	219	-30.492%
2025-04-15	13.30	13.30	13.30	13.30	+0.758%	1	219	-20.301%
2025-04-14	13.23	13.25	13.20	13.20	-14.839%	11	218	-19.697%
2025-04-11	15.50	15.50	15.50	15.50	-13.889%	12	212	-31.613%
2025-04-10	14.72	18.00	14.72	18.00	+42.857%	3	206	-41.111%
2025-04-09	13.80	14.49	12.60	12.60	-21.250%	8	206	-15.873%
2025-04-08	15.50	16.00	15.50	16.00	-19.799%	2	203	-33.750%
2025-04-07	22.20	22.20	19.90	19.95	+19.318%	12	202	-46.867%
2025-04-04	15.90	16.72	15.00	16.72	+41.695%	60	204	-36.603%
2025-04-03	10.79	11.80	10.79	11.80	+47.500%	28	208	-10.169%
2025-04-02	8.00	8.00	8.00	8.00	-9.400%	1	224	+32.500%
2025-03-31	9.78	10.00	8.83	8.83	-1.889%	54	223	+20.045%
2025-03-28	9.00	9.00	9.00	9.00	+18.421%	4	192	+17.778%
2025-03-27	7.60	7.60	7.60	7.60	+5.556%	20	190	+39.474%
2025-03-26	7.20	7.20	7.20	7.20	-24.211%	5	190	+47.222%
2025-03-12	9.50	10.20	9.50	9.50	-9.524%	19	185	+11.579%
2025-03-11	9.89	10.65	9.89	10.50	+39.073%	36	175	+0.952%
2025-03-07	8.80	8.80	7.55	7.55	-10.119%	6	152	+40.397%
2025-03-04	8.40	8.40	8.40	8.40	+20.000%	1	149	+26.190%
2025-03-03	7.00	7.00	7.00	7.00	+1.597%	1	148	+51.429%
2025-02-28	6.89	6.89	6.89	6.89	-1.571%	2	147	+53.846%
2025-02-27	7.00	7.00	7.00	7.00	+7.692%	1	146	+51.429%
2025-02-25	6.50	6.50	6.50	6.50	+12.847%	1	144	+63.077%
2025-02-21	5.48	5.76	5.48	5.76	+13.386%	10	144	+84.028%
2025-02-14	5.08	5.08	5.08	5.08	-9.609%	2	141	+108.661%
2025-02-05	5.62	5.62	5.62	5.62	-9.355%	1	141	+88.612%
2025-02-03	6.20	6.20	6.20	6.20	0.000%	1	140	+70.968%
2025-01-27	6.20	6.20	6.20	6.20	+13.139%	1	139	+70.968%
2025-01-22	5.48	5.48	5.48	5.48	-15.692%	3	138	+93.431%
2025-01-15	6.50	6.50	6.50	6.50	-13.102%	5	138	+63.077%
2025-01-10	7.72	7.72	7.48	7.48	+6.705%	4	138	+41.711%
2024-12-30	7.01	7.01	7.01	7.01	+14.918%	1	138	+51.213%
2024-12-26	6.10	6.10	6.10	6.10	-24.691%	1	137	+73.770%
2024-12-20	8.10	8.10	8.10	8.10	+17.391%	1	136	+30.864%
2024-12-18	6.90	6.90	6.90	6.90	+19.377%	1	135	+53.623%
2024-12-11	6.00	6.00	5.78	5.78	-0.345%	5	134	+83.391%
2024-12-06	5.80	5.80	5.80	5.80	-7.200%	2	131	+82.759%
2024-11-26	6.25	6.25	6.25	6.25	-14.384%	1	130	+69.600%
2024-11-20	7.30	7.30	7.30	7.30	-1.351%	1	131	+45.205%
2024-11-15	7.29	7.40	7.29	7.40	+16.170%	6	131	+43.243%
2024-11-08	6.37	6.37	6.37	6.37	-3.485%	2	130	+66.405%
2024-11-07	6.70	6.70	6.60	6.60	-14.508%	9	130	+60.606%
2024-10-30	7.72	7.72	7.72	7.72	-6.424%	1	136	+37.306%
2024-10-11	8.02	8.25	8.02	8.25	-2.597%	8	136	+28.485%
2024-09-27	8.47	8.47	8.47	8.47	-1.512%	2	133	+25.148%
2024-09-24	8.60	8.60	8.60	8.60	-9.474%	2	133	+23.256%
2024-09-13	9.50	9.50	9.50	9.50	0.000%	2	133	+11.579%
2024-09-12	9.50	9.50	9.50	9.50	-5.941%	1	132	+11.579%
2024-09-11	10.10	10.10	10.10	10.10	-5.959%	5	132	+4.950%
2024-09-06	10.50	10.74	10.50	10.74	+16.739%	16	128	-1.304%
2024-08-21	9.20	9.20	9.20	9.20	+2.222%	1	121	+15.217%
2024-08-19	9.00	9.00	9.00	9.00	-14.286%	1	120	+17.778%
2024-08-14	10.50	10.50	10.50	10.50	-3.670%	1	120	+0.952%
2024-08-13	10.90	10.90	10.90	10.90	-10.875%	2	120	-2.752%
2024-08-09	12.23	12.23	12.23	12.23	-12.643%	2	122	-13.328%
2024-08-07	14.00	14.00	14.00	14.00	+2.190%	1	122	-24.286%
2024-08-06	13.70	13.70	13.70	13.70	-0.797%	1	122	-22.628%
2024-08-05	15.84	15.84	13.81	13.81	+27.870%	10	121	-23.244%
2024-08-01	9.50	10.80	9.50	10.80	+3.846%	2	120	-1.852%
2024-07-30	10.40	10.40	10.40	10.40	-1.887%	1	119	+1.923%
2024-07-25	10.60	10.60	10.60	10.60	+2.119%	1	118	0.000%
2024-07-24	10.00	10.38	10.00	10.38	+12.459%	7	117	+2.119%
2024-07-23	9.23	9.23	9.23	9.23	+0.326%	1	111	+14.843%
2024-07-22	9.20	9.20	9.20	9.20	-2.335%	10	110	+15.217%
2024-07-18	9.14	9.67	9.08	9.42	+12.814%	110	110	+12.527%
2024-07-15	8.35	8.35	8.35	8.35	-7.222%	6	113	+26.946%
2024-07-11	8.50	9.20	8.50	9.00	+7.784%	103	113	+17.778%
2024-07-10	8.39	8.39	8.35	8.35	-5.329%	3	20	+26.946%
2024-07-05	8.82	8.82	8.82	8.82	-2.970%	4	20	+20.181%
2024-07-03	9.09	9.09	9.09	9.09	-5.509%	6	20	+16.612%
2024-07-01	9.62	9.62	9.62	9.62	+2.449%	2	20	+10.187%
2024-06-24	9.39	9.39	9.39	9.39	-0.635%	1	20	+12.886%
2024-06-18	9.45	9.45	9.45	9.45	-0.526%	1	20	+12.169%
2024-06-14	9.30	9.50	9.30	9.50	-8.566%	4	20	+11.579%
2024-06-11	10.50	10.50	10.23	10.39	-8.860%	7	21	+2.021%
2024-05-30	11.40	11.40	11.40	11.40	+2.242%	1	17	-7.018%
2024-05-29	11.23	11.23	11.15	11.15	+3.528%	2	18	-4.933%
2024-05-28	10.77	10.77	10.77	10.77	-1.823%	2	18	-1.578%
2024-05-22	10.97	10.97	10.97	10.97	-0.273%	1	20	-3.373%
2024-05-21	11.00	11.00	11.00	11.00	-8.410%	1	20	-3.636%
2024-05-14	12.01	12.01	12.01	12.01	-3.920%	3	20	-11.740%
2024-05-08	12.50	12.50	12.50	12.50	-2.799%	1	20	-15.200%
2024-05-06	12.86	12.86	12.86	12.86	-10.694%	1	19	-17.574%
2024-05-02	14.40	14.40	14.40	14.40	-0.963%	1	18	-26.389%
2024-05-01	14.54	14.54	14.54	14.54	+3.931%	1	17	-27.098%
2024-04-30	13.99	13.99	13.99	13.99	-7.657%	1	16	-24.232%
2024-04-19	15.15	15.15	15.15	15.15	+0.331%	1	15	-30.033%
2024-04-18	15.09	15.10	15.09	15.10	+5.226%	2	14	-29.801%
2024-04-17	14.35	14.35	14.35	14.35	+10.811%	1	13	-26.132%
2024-03-18	12.95	12.95	12.95	12.95	-2.632%	3	13	-18.147%
2024-03-06	13.30	13.30	13.30	13.30	-5.000%	2	12	-20.301%
2024-03-05	14.00	14.00	14.00	14.00	+3.627%	1	10	-24.286%
2024-02-29	13.51	13.51	13.51	13.51	-0.295%	1	9	-21.540%
2024-02-28	13.55	13.55	13.55	13.55	+2.652%	2	8	-21.771%
2024-02-27	13.20	13.20	13.20	13.20	+0.076%	1	6	-19.697%
2024-02-23	13.19	13.19	13.19	13.19	-4.351%	2	6	-19.636%
2024-02-12	13.82	13.82	13.79	13.79	-3.228%	2	6	-23.133%
2024-02-09	14.25	14.25	14.25	14.25	-50.400%	1	4	-25.614%
2023-10-27	28.73	28.73	28.73	28.73	0.000%	3	3	-63.105%