Dark

UPRO20270115P100
UPRO Jan 15 2027 100.00 Put (UPRO270115P00100000)
option OPRA

Inactive

Jul 23, 2026

7.00+20.690%(+1.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0000	7.0000	7.0000	7.0000	+20.690%	4	211	0.000%
2026-07-16	5.8000	5.8000	5.8000	5.8000	-10.769%	1	207	+20.690%
2026-07-13	6.5000	6.5000	6.5000	6.5000	+8.333%	1	206	+7.692%
2026-07-06	6.0000	6.0000	6.0000	6.0000	-10.847%	1	205	+16.667%
2026-07-02	6.8000	6.8000	6.7300	6.7300	+0.448%	2	204	+4.012%
2026-07-01	6.9500	6.9500	6.7000	6.7000	-11.842%	4	204	+4.478%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-11.628%	1	203	-7.895%
2026-06-26	8.6000	8.6000	8.6000	8.6000	+7.500%	4	204	-18.605%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+14.286%	1	200	-12.500%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-9.091%	51	199	0.000%
2026-06-17	7.3000	7.7000	7.3000	7.7000	+10.000%	2	175	-9.091%
2026-06-15	7.1000	7.1000	7.0000	7.0000	-19.169%	6	175	0.000%
2026-06-12	8.6000	8.6600	8.6000	8.6600	-6.882%	2	175	-19.169%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+0.541%	1	175	-24.731%
2026-06-09	8.8000	9.5000	8.8000	9.2500	+15.625%	4	174	-24.324%
2026-06-08	8.0000	8.0000	8.0000	8.0000	+5.960%	2	175	-12.500%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-0.788%	1	173	-7.285%
2026-06-02	7.6100	7.6100	7.6100	7.6100	+1.467%	3	172	-8.016%
2026-06-01	7.5000	7.5000	7.5000	7.5000	0.000%	1	172	-6.667%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-7.407%	2	172	-6.667%
2026-05-22	8.0800	8.1000	8.0800	8.1000	-11.957%	3	172	-13.580%
2026-05-20	9.0000	9.2000	9.0000	9.2000	+0.546%	2	169	-23.913%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+1.105%	1	167	-23.497%
2026-05-14	9.0000	9.0500	9.0000	9.0500	+0.556%	2	167	-22.652%
2026-05-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	165	-22.222%
2026-05-06	9.8000	10.0000	9.8000	10.0000	+0.503%	6	165	-30.000%
2026-05-05	10.2500	10.2500	9.9500	9.9500	-2.451%	3	161	-29.648%
2026-05-01	10.3000	10.3000	10.2000	10.2000	-2.672%	34	133	-31.373%
2026-04-30	10.4800	10.4800	10.4800	10.4800	-14.797%	1	133	-33.206%
2026-04-16	12.3000	12.3000	12.3000	12.3000	-6.748%	1	133	-43.089%
2026-04-14	13.3000	13.3000	13.1900	13.1900	-10.637%	4	133	-46.929%
2026-04-13	14.7600	14.7600	14.7600	14.7600	-2.252%	1	135	-52.575%
2026-04-10	14.4400	15.1000	14.4400	15.1000	-7.362%	4	135	-53.642%
2026-04-08	15.0000	16.3000	15.0000	16.3000	-20.604%	3	135	-57.055%
2026-03-31	21.0000	21.0000	20.5300	20.5300	-8.674%	2	141	-65.904%
2026-03-27	22.4800	22.4800	22.4800	22.4800	+7.048%	6	139	-68.861%
2026-03-26	20.0000	21.0000	19.9800	21.0000	+5.000%	4	139	-66.667%
2026-03-24	20.0000	20.0000	20.0000	20.0000	+5.263%	1	138	-65.000%
2026-03-23	19.0000	19.0000	19.0000	19.0000	0.000%	4	138	-63.158%
2026-03-20	21.0000	21.0000	19.0000	19.0000	-2.564%	2	142	-63.158%
2026-03-19	19.5000	19.5000	19.5000	19.5000	+1.775%	1	140	-64.103%
2026-03-13	19.1600	19.1600	19.1600	19.1600	+19.750%	7	139	-63.466%
2026-03-11	16.0000	16.0000	16.0000	16.0000	+2.106%	1	139	-56.250%
2026-03-10	15.7400	16.7300	15.6700	15.6700	-5.030%	12	138	-55.329%
2026-03-09	18.5600	19.8000	16.5000	16.5000	-5.390%	19	133	-57.576%
2026-03-06	17.3900	17.9000	17.1000	17.4400	+8.660%	12	131	-59.862%
2026-03-05	15.3800	16.2100	15.3800	16.0500	+7.000%	5	129	-56.386%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-10.018%	1	127	-53.333%
2026-03-03	17.5000	17.5000	16.6700	16.6700	+12.940%	4	128	-58.008%
2026-02-20	14.4600	14.7600	14.4600	14.7600	-8.037%	4	126	-52.575%
2026-02-17	16.0500	16.0500	16.0500	16.0500	+12.238%	11	128	-56.386%
2026-02-13	15.5000	15.5500	14.3000	14.3000	-6.291%	7	129	-51.049%
2026-02-12	15.2600	15.2600	15.2600	15.2600	+9.942%	1	129	-54.128%
2026-02-10	14.2500	14.2500	13.8800	13.8800	-2.254%	2	129	-49.568%
2026-02-09	14.2100	14.4000	14.2000	14.2000	-3.401%	5	128	-50.704%
2026-02-06	14.6000	14.7000	14.6000	14.7000	-9.816%	4	126	-52.381%
2026-02-05	16.3000	16.3000	16.3000	16.3000	+7.307%	1	127	-57.055%
2026-02-04	14.6000	15.5400	14.6000	15.1900	+12.021%	14	127	-53.917%
2026-02-02	13.5600	13.5600	13.5600	13.5600	-8.932%	1	120	-48.378%
2026-01-29	14.8900	14.8900	14.8900	14.8900	+6.357%	1	119	-52.989%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-0.498%	1	120	-50.000%
2026-01-23	14.0700	14.0700	14.0700	14.0700	-0.565%	1	119	-50.249%
2026-01-22	14.1600	14.1600	13.9500	14.1500	-2.414%	4	118	-50.530%
2026-01-21	14.9100	14.9100	14.5000	14.5000	-7.643%	5	120	-51.724%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+16.729%	1	118	-55.414%
2026-01-09	13.4500	13.4500	13.4500	13.4500	-5.282%	1	119	-47.955%
2026-01-02	14.2000	14.2000	14.2000	14.2000	0.000%	1	119	-50.704%
2025-12-24	14.2000	14.2000	14.2000	14.2000	-4.377%	1	119	-50.704%
2025-12-22	14.8500	14.8500	14.8500	14.8500	-6.604%	1	119	-52.862%
2025-12-05	15.9000	15.9000	15.9000	15.9000	-10.169%	1	119	-55.975%
2025-11-25	17.7000	17.7000	17.7000	17.7000	-10.606%	2	118	-60.452%
2025-11-21	21.0000	21.0000	19.8000	19.8000	-6.383%	22	116	-64.646%
2025-11-20	17.9000	21.1500	17.9000	21.1500	+3.171%	4	114	-66.903%
2025-11-18	19.5000	20.5000	19.5000	20.5000	+9.333%	12	112	-65.854%
2025-11-14	19.0000	19.0000	18.7500	18.7500	+7.759%	2	102	-62.667%
2025-11-12	17.4000	17.4000	17.4000	17.4000	-2.082%	2	102	-59.770%
2025-11-06	17.7700	17.7700	17.7700	17.7700	+9.691%	1	100	-60.608%
2025-11-03	16.2000	16.2000	16.2000	16.2000	-14.149%	1	98	-56.790%
2025-10-17	18.8700	18.8700	18.8700	18.8700	+2.000%	2	98	-62.904%
2025-10-16	18.5000	18.5000	18.5000	18.5000	-3.243%	3	100	-62.162%
2025-10-14	20.1000	20.1000	19.1200	19.1200	+1.111%	3	101	-63.389%
2025-10-10	18.9100	18.9100	18.9100	18.9100	+11.563%	2	98	-62.983%
2025-10-09	16.9500	16.9500	16.9500	16.9500	+0.893%	1	96	-58.702%
2025-10-08	16.8000	16.8000	16.8000	16.8000	-2.098%	1	101	-58.333%
2025-10-06	17.1600	17.1600	17.1600	17.1600	+4.443%	2	101	-59.207%
2025-10-03	16.4300	16.4300	16.4300	16.4300	-3.353%	4	102	-57.395%
2025-10-02	16.8500	17.0000	16.8500	17.0000	+0.592%	7	102	-58.824%
2025-10-01	16.8000	17.0000	16.8000	16.9000	-5.850%	5	99	-58.580%
2025-09-24	17.9500	17.9500	17.9500	17.9500	+7.356%	1	99	-61.003%
2025-09-23	16.7200	16.7200	16.7200	16.7200	-2.734%	1	98	-58.134%
2025-09-19	17.1900	17.3200	17.1000	17.1900	-1.995%	9	98	-59.279%
2025-09-18	17.5400	17.5400	17.5400	17.5400	+1.387%	1	100	-60.091%
2025-09-16	17.3000	17.3000	17.3000	17.3000	0.000%	1	100	-59.538%
2025-09-12	17.5800	17.5800	17.3000	17.3000	-2.809%	28	100	-59.538%
2025-09-11	17.8000	17.8000	17.8000	17.8000	-5.920%	1	98	-60.674%
2025-09-08	18.9200	18.9200	18.9200	18.9200	+3.388%	1	97	-63.002%
2025-09-04	18.3000	18.3000	18.3000	18.3000	-8.500%	1	97	-61.749%
2025-09-02	20.0000	20.0000	20.0000	20.0000	+8.108%	1	97	-65.000%
2025-08-29	18.5000	18.5000	18.5000	18.5000	+0.598%	1	98	-62.162%
2025-08-28	18.8700	18.8700	18.3900	18.3900	-2.698%	11	98	-61.936%
2025-08-27	18.9000	18.9000	18.9000	18.9000	-1.818%	3	102	-62.963%
2025-08-26	19.2500	19.2500	19.2500	19.2500	+0.785%	1	98	-63.636%
2025-08-22	19.2000	19.2000	19.1000	19.1000	-7.952%	2	98	-63.351%
2025-08-20	20.7500	20.7500	20.7500	20.7500	+3.491%	1	96	-66.265%
2025-08-19	19.9700	20.2600	19.7300	20.0500	+3.404%	5	95	-65.087%
2025-08-15	19.4500	19.4500	19.2100	19.3900	+0.310%	9	91	-63.899%
2025-08-14	19.3300	19.3300	19.3300	19.3300	-1.378%	10	82	-63.787%
2025-08-12	19.7000	19.7000	19.6000	19.6000	-1.853%	11	82	-64.286%
2025-08-11	19.9700	19.9700	19.9700	19.9700	+1.888%	1	81	-64.947%
2025-08-08	20.3000	20.3000	19.6000	19.6000	-7.547%	20	81	-64.286%
2025-08-04	21.0000	21.2000	21.0000	21.2000	-5.188%	11	67	-66.981%
2025-08-01	22.5500	22.5500	22.2000	22.3600	+11.800%	11	66	-68.694%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-1.478%	1	62	-65.000%
2025-07-23	20.3000	20.3000	20.3000	20.3000	-0.976%	10	61	-65.517%
2025-07-17	20.5000	20.5000	20.5000	20.5000	-4.518%	10	61	-65.854%
2025-07-14	21.4700	21.4700	21.4700	21.4700	-1.514%	3	61	-67.396%
2025-07-11	21.8000	21.8000	21.8000	21.8000	-16.794%	1	58	-67.890%
2025-06-06	26.2000	26.2000	26.2000	26.2000	-6.328%	10	59	-73.282%
2025-06-03	27.9700	27.9700	27.9700	27.9700	-5.186%	5	60	-74.973%
2025-05-15	29.5000	29.5000	29.5000	29.5000	+0.855%	28	55	-76.271%
2025-05-14	29.0000	29.2500	29.0000	29.2500	-35.644%	12	55	-76.068%
2025-04-04	45.4500	45.4500	45.4500	45.4500	+44.976%	4	57	-84.598%
2025-03-10	31.3500	31.3500	31.3500	31.3500	+8.103%	1	57	-77.671%
2025-03-06	29.0000	29.0000	29.0000	29.0000	+12.403%	1	55	-75.862%
2025-02-28	26.2500	26.2500	25.8000	25.8000	+7.500%	52	55	-72.868%
2025-02-26	24.0000	24.0000	24.0000	24.0000	+0.293%	1	35	-70.833%
2025-02-24	23.9300	23.9300	23.9300	23.9300	+0.546%	1	35	-70.748%
2025-02-19	21.9000	23.8000	21.5200	23.8000	+2.586%	3	35	-70.588%
2025-02-12	23.2000	23.2000	23.2000	23.2000	+0.870%	1	34	-69.828%
2025-02-11	21.9000	23.0000	21.9000	23.0000	-3.564%	2	33	-69.565%
2025-02-03	23.8500	23.8500	23.8500	23.8500	+3.696%	1	32	-70.650%
2025-01-31	22.0000	23.0000	22.0000	23.0000	+1.590%	14	31	-69.565%
2025-01-30	22.6400	22.6400	22.6400	22.6400	+3.853%	1	24	-69.081%
2025-01-24	21.8000	21.8000	21.8000	21.8000	-0.909%	20	24	-67.890%
2025-01-22	22.0000	22.0000	22.0000	22.0000	-0.091%	11	14	-68.182%
2024-12-06	22.0200	22.0200	22.0200	22.0200	-0.362%	2	3	-68.211%
2024-12-04	22.1000	22.1000	22.1000	22.1000	0.000%	2	2	-68.326%