Dark

UPRO20260116P70
UPRO Jan 16 2026 70.00 Put (UPRO260116P00070000)
option OPRA

EOD

May 7, 2025

12.90+10.730%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	12.90	12.90	12.90	12.90	+10.730%	1	134	0.000%
2025-05-02	11.90	11.90	11.65	11.65	-6.800%	28	134	+10.730%
2025-05-01	12.45	12.50	12.20	12.50	-12.096%	3	137	+3.200%
2025-04-30	14.25	14.25	14.22	14.22	+0.851%	10	138	-9.283%
2025-04-29	14.10	14.10	14.10	14.10	-7.237%	1	133	-8.511%
2025-04-24	14.89	15.20	14.89	15.20	-17.391%	4	139	-15.132%
2025-04-22	18.40	18.40	18.40	18.40	-16.173%	1	139	-29.891%
2025-04-21	21.95	21.95	21.95	21.95	+38.398%	1	139	-41.230%
2025-04-15	15.86	15.86	15.86	15.86	-16.526%	1	139	-18.663%
2025-04-11	19.00	19.00	19.00	19.00	+8.571%	6	138	-32.105%
2025-04-10	17.50	17.50	17.50	17.50	-19.762%	1	141	-26.286%
2025-04-09	22.75	22.75	21.33	21.81	+17.765%	10	142	-40.853%
2025-04-08	18.60	18.60	18.52	18.52	-14.968%	2	133	-30.346%
2025-04-07	25.70	25.70	21.78	21.78	+8.900%	4	135	-40.771%
2025-04-04	18.22	21.16	18.22	20.00	+42.857%	36	133	-35.500%
2025-04-03	13.35	14.00	12.93	14.00	+30.233%	9	134	-7.857%
2025-03-31	12.06	12.09	10.75	10.75	-2.715%	30	129	+20.000%
2025-03-28	11.00	11.05	11.00	11.05	+21.429%	4	128	+16.742%
2025-03-27	9.10	9.10	9.10	9.10	+4.598%	20	127	+41.758%
2025-03-26	8.40	8.70	8.30	8.70	+3.571%	14	107	+48.276%
2025-03-25	8.40	8.40	8.40	8.40	-2.326%	15	114	+53.571%
2025-03-24	8.90	8.90	8.60	8.60	-15.686%	16	129	+50.000%
2025-03-21	10.50	10.50	10.20	10.20	+5.155%	4	122	+26.471%
2025-03-19	10.06	10.06	9.70	9.70	-9.346%	11	121	+32.990%
2025-03-18	10.60	11.00	10.60	10.70	+9.744%	4	129	+20.561%
2025-03-17	10.10	10.10	9.70	9.75	-8.879%	15	127	+32.308%
2025-03-14	11.28	11.50	10.64	10.70	-8.859%	30	130	+20.561%
2025-03-13	11.40	11.74	11.40	11.74	-2.653%	11	112	+9.881%
2025-03-11	12.06	12.06	12.06	12.06	+11.978%	1	112	+6.965%
2025-03-10	10.77	10.77	10.77	10.77	+8.788%	2	113	+19.777%
2025-03-07	10.50	10.50	9.90	9.90	-2.941%	4	111	+30.303%
2025-03-06	10.20	10.20	10.20	10.20	+18.605%	2	110	+26.471%
2025-03-05	9.40	9.40	8.60	8.60	+2.381%	15	110	+50.000%
2025-02-27	8.40	8.40	8.40	8.40	+5.000%	1	102	+53.571%
2025-02-25	8.00	8.00	8.00	8.00	+13.960%	1	101	+61.250%
2025-02-24	7.10	7.10	7.02	7.02	+0.286%	2	101	+83.761%
2025-02-21	7.00	7.00	7.00	7.00	+12.903%	4	101	+84.286%
2025-02-18	6.20	6.20	6.20	6.20	-0.482%	2	99	+108.065%
2025-02-14	5.90	6.23	5.90	6.23	-6.316%	34	99	+107.063%
2025-02-05	6.65	6.65	6.65	6.65	-9.892%	1	99	+93.985%
2025-02-03	8.00	8.00	7.38	7.38	+11.818%	8	99	+74.797%
2025-01-30	6.64	6.64	6.60	6.60	-5.714%	3	94	+95.455%
2025-01-29	7.00	7.00	7.00	7.00	+3.704%	2	91	+84.286%
2025-01-28	6.75	6.75	6.75	6.75	-7.280%	1	89	+91.111%
2025-01-21	7.28	7.28	7.28	7.28	-4.211%	2	86	+77.198%
2025-01-15	7.60	7.60	7.60	7.60	-11.628%	3	86	+69.737%
2025-01-10	8.60	8.60	8.60	8.60	+1.176%	6	83	+50.000%
2025-01-08	8.50	8.50	8.50	8.50	+7.731%	2	85	+51.765%
2025-01-02	7.89	7.89	7.89	7.89	-1.375%	1	85	+63.498%
2024-12-18	8.00	8.00	8.00	8.00	+6.667%	1	84	+61.250%
2024-12-17	7.50	7.50	7.50	7.50	+5.634%	1	83	+72.000%
2024-12-10	7.20	7.20	7.10	7.10	+1.429%	3	82	+81.690%
2024-12-09	7.00	7.00	7.00	7.00	0.000%	1	79	+84.286%
2024-12-02	7.00	7.00	7.00	7.00	-4.502%	1	78	+84.286%
2024-11-27	7.30	7.33	7.30	7.33	+0.411%	2	78	+75.989%
2024-11-26	7.30	7.30	7.30	7.30	-10.976%	1	78	+76.712%
2024-11-19	8.20	8.20	8.20	8.20	+10.067%	1	78	+57.317%
2024-11-08	7.45	7.45	7.45	7.45	+0.269%	4	78	+73.154%
2024-11-07	7.78	7.78	7.43	7.43	-11.231%	5	78	+73.620%
2024-11-06	8.28	8.37	8.28	8.37	-10.957%	4	74	+54.122%
2024-11-05	9.40	9.40	9.40	9.40	-6.931%	1	74	+37.234%
2024-10-31	9.82	10.10	9.81	10.10	+13.739%	4	73	+27.723%
2024-10-25	8.88	8.88	8.88	8.88	-14.615%	2	73	+45.270%
2024-10-08	10.40	10.40	10.40	10.40	-2.347%	1	74	+24.038%
2024-09-17	10.65	10.65	10.65	10.65	-4.054%	1	74	+21.127%
2024-09-12	11.10	11.10	11.10	11.10	-9.756%	1	73	+16.216%
2024-09-10	12.30	12.31	12.30	12.30	-1.600%	10	72	+4.878%
2024-09-09	12.60	12.70	12.50	12.50	-4.580%	4	76	+3.200%
2024-09-06	13.13	13.13	13.10	13.10	+9.167%	22	73	-1.527%
2024-09-05	12.00	12.00	12.00	12.00	+16.167%	2	72	+7.500%
2024-08-23	10.33	10.33	10.33	10.33	-4.440%	8	70	+24.879%
2024-08-19	10.81	10.81	10.81	10.81	-8.853%	1	70	+19.334%
2024-08-14	11.77	11.86	11.77	11.86	-7.704%	4	70	+8.769%
2024-08-13	12.85	12.85	12.85	12.85	-10.203%	2	74	+0.389%
2024-08-09	14.31	14.31	14.31	14.31	-11.612%	2	76	-9.853%
2024-08-07	14.56	16.19	14.56	16.19	+7.219%	3	75	-20.321%
2024-08-06	15.10	15.10	15.10	15.10	-10.119%	6	74	-14.570%
2024-08-05	17.60	17.60	16.80	16.80	+21.739%	6	74	-23.214%
2024-08-02	13.60	13.80	13.60	13.80	+9.091%	4	78	-6.522%
2024-08-01	12.30	12.65	12.30	12.65	+3.097%	2	78	+1.976%
2024-07-30	12.27	12.27	12.27	12.27	+22.946%	3	78	+5.134%
2024-07-16	9.98	9.98	9.98	9.98	+2.887%	1	78	+29.259%
2024-07-10	10.06	10.06	9.70	9.70	-7.707%	12	77	+32.990%
2024-07-08	10.35	10.51	10.35	10.51	-8.210%	3	80	+22.740%
2024-07-02	11.45	11.45	11.45	11.45	+1.778%	1	79	+12.664%
2024-06-24	11.26	11.26	11.24	11.25	-1.747%	10	79	+14.667%
2024-06-14	11.46	11.50	11.45	11.45	+2.050%	10	79	+12.664%
2024-06-12	11.25	11.55	11.12	11.22	-7.957%	24	78	+14.973%
2024-06-11	12.19	12.27	12.19	12.19	-1.135%	4	59	+5.824%
2024-06-06	12.50	12.50	12.33	12.33	-4.419%	4	59	+4.623%
2024-06-04	12.90	12.90	12.90	12.90	-4.374%	1	58	0.000%
2024-05-31	13.51	13.70	13.43	13.49	-0.074%	46	58	-4.374%
2024-05-30	13.50	13.50	13.50	13.50	+5.304%	3	66	-4.444%
2024-05-28	12.82	12.82	12.82	12.82	-2.510%	2	68	+0.624%
2024-05-17	13.15	13.15	13.15	13.15	-4.710%	2	66	-1.901%
2024-05-14	13.80	13.80	13.80	13.80	-11.482%	3	66	-6.522%
2024-05-03	15.59	15.59	15.59	15.59	-6.758%	20	69	-17.255%
2024-04-24	16.75	16.75	16.72	16.72	-8.283%	20	69	-22.847%
2024-04-19	18.23	18.23	18.23	18.23	+5.988%	6	59	-29.238%
2024-04-16	17.20	17.20	17.20	17.20	+8.999%	1	53	-25.000%
2024-04-11	15.78	15.78	15.78	15.78	+5.200%	1	53	-18.251%
2024-04-10	15.00	15.00	15.00	15.00	-3.226%	1	52	-14.000%
2024-04-04	15.50	15.50	15.50	15.50	+4.027%	1	52	-16.774%
2024-04-03	14.77	14.90	14.77	14.90	+2.055%	2	51	-13.423%
2024-04-01	14.60	14.60	14.60	14.60	0.000%	1	50	-11.644%
2024-03-27	14.60	14.60	14.60	14.60	-0.680%	1	49	-11.644%
2024-03-22	14.68	14.70	14.68	14.70	-4.545%	12	50	-12.245%
2024-03-14	15.40	15.40	15.40	15.40	-4.348%	10	45	-16.234%
2024-03-11	16.35	16.35	16.00	16.10	+2.810%	6	44	-19.876%
2024-03-08	15.66	15.66	15.66	15.66	+1.887%	20	44	-17.625%
2024-03-04	15.37	15.40	15.37	15.37	-4.177%	12	39	-16.070%
2024-02-22	16.02	16.10	16.02	16.04	-51.947%	30	31	-19.576%
2023-10-27	33.47	33.47	33.38	33.38	0.000%	2	1	-61.354%