Dark

UPRO20270115P110
UPRO Jan 15 2027 110.00 Put (UPRO270115P00110000)
option OPRA

EOD

Aug 5, 2026

5.92-37.684%(-3.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9200	5.9200	5.9200	5.9200	-37.684%	1	73	0.000%
2026-07-29	9.5000	9.5000	9.5000	9.5000	+9.573%	2	73	-37.684%
2026-07-28	8.6700	8.6700	8.6700	8.6700	+0.814%	2	75	-31.719%
2026-07-24	8.6000	8.6000	8.6000	8.6000	-4.444%	1	73	-31.163%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+7.143%	4	73	-34.222%
2026-07-21	8.4000	8.4000	8.4000	8.4000	+1.942%	1	76	-29.524%
2026-07-20	8.2400	8.2400	8.2400	8.2400	-6.576%	1	75	-28.155%
2026-07-17	8.8200	8.8200	8.8200	8.8200	+18.389%	5	74	-32.880%
2026-07-16	7.4500	7.4500	7.4500	7.4500	-6.875%	1	74	-20.537%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+1.652%	1	74	-26.000%
2026-07-14	7.8700	7.8700	7.8700	7.8700	+5.214%	1	74	-24.778%
2026-07-10	7.4800	7.4800	7.4800	7.4800	-5.316%	1	73	-20.856%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-6.949%	1	72	-25.063%
2026-07-02	8.4900	8.4900	8.4900	8.4900	-9.681%	1	71	-30.271%
2026-06-29	9.4000	9.4000	9.4000	9.4000	+4.444%	1	71	-37.021%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-19.137%	1	69	-34.222%
2026-06-10	11.1200	11.1300	11.1200	11.1300	-2.368%	2	69	-46.810%
2026-06-09	11.4000	11.4000	11.4000	11.4000	+7.547%	1	68	-48.070%
2026-06-08	10.6600	10.6600	10.6000	10.6000	-3.636%	2	67	-44.151%
2026-06-05	11.0000	11.0000	11.0000	11.0000	+15.789%	1	65	-46.182%
2026-06-04	9.5000	9.5000	9.5000	9.5000	+0.849%	1	64	-37.684%
2026-06-03	9.4200	9.4200	9.4200	9.4200	-0.842%	2	63	-37.155%
2026-05-29	9.4400	9.5000	9.4300	9.5000	-2.564%	3	61	-37.684%
2026-05-28	9.7500	9.7500	9.7500	9.7500	-2.500%	1	59	-39.282%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-9.091%	1	59	-40.800%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-0.452%	1	60	-46.182%
2026-05-20	11.0500	11.0500	11.0500	11.0500	-5.313%	1	60	-46.425%
2026-05-18	11.6700	11.6700	11.6700	11.6700	+0.603%	7	60	-49.272%
2026-05-15	11.9800	11.9800	11.6000	11.6000	-4.918%	11	60	-48.966%
2026-05-12	12.2000	12.2000	12.2000	12.2000	-8.887%	10	61	-51.475%
2026-05-04	13.3500	13.3900	13.1900	13.3900	-8.725%	16	51	-55.788%
2026-04-20	14.6700	14.6700	14.6700	14.6700	-7.152%	5	51	-59.646%
2026-04-16	16.0000	16.0000	15.8000	15.8000	-3.659%	6	51	-62.532%
2026-04-14	16.4000	16.4000	16.4000	16.4000	-43.797%	3	51	-63.902%
2026-03-30	29.1800	29.1800	29.1800	29.1800	+14.431%	1	48	-79.712%
2026-03-26	25.5000	25.5000	25.5000	25.5000	-4.423%	3	48	-76.784%
2026-03-20	25.4000	26.6800	25.4000	26.6800	+21.273%	8	48	-77.811%
2026-03-12	22.0000	22.0000	22.0000	22.0000	+2.326%	1	49	-73.091%
2026-03-06	21.5000	21.5000	21.5000	21.5000	+14.667%	5	48	-72.465%
2026-02-19	18.7500	18.7500	18.7500	18.7500	-3.846%	1	43	-68.427%
2026-02-18	19.4300	19.5000	18.7300	19.5000	-0.510%	5	44	-69.641%
2026-02-17	19.6000	19.6000	19.6000	19.6000	+0.256%	1	45	-69.796%
2026-02-13	19.5500	19.5500	19.5500	19.5500	+5.108%	12	56	-69.719%
2026-02-09	18.6000	18.6000	18.6000	18.6000	-9.268%	1	56	-68.172%
2026-02-05	19.9600	20.5000	19.9600	20.5000	+12.329%	17	55	-71.122%
2026-02-03	17.1000	18.2500	17.1000	18.2500	+9.940%	13	42	-67.562%
2026-01-27	16.5500	16.6000	16.5500	16.6000	-1.775%	4	29	-64.337%
2026-01-26	16.9000	16.9000	16.9000	16.9000	-11.887%	1	30	-64.970%
2026-01-20	18.5000	19.3000	18.5000	19.1800	+10.230%	3	29	-69.135%
2026-01-16	17.4000	17.4000	17.4000	17.4000	0.000%	3	30	-65.977%
2026-01-15	17.5500	17.5500	17.1800	17.4000	0.000%	3	30	-65.977%
2026-01-05	17.4000	17.4000	17.4000	17.4000	-7.692%	10	29	-65.977%
2025-12-22	18.8500	18.8500	18.8500	18.8500	-4.798%	10	39	-68.594%
2025-12-09	19.8000	19.8000	19.8000	19.8000	-1.639%	9	39	-70.101%
2025-12-03	20.1300	20.1300	20.1300	20.1300	-1.709%	10	30	-70.591%
2025-12-02	20.4800	20.4800	20.4800	20.4800	+2.915%	1	27	-71.094%
2025-11-28	19.9000	19.9000	19.9000	19.9000	-5.910%	2	27	-70.251%
2025-11-26	21.1500	21.1500	21.1500	21.1500	-17.447%	2	25	-72.009%
2025-11-21	25.6200	25.6200	25.6200	25.6200	+13.867%	2	25	-76.893%
2025-11-14	23.2500	23.2500	22.5000	22.5000	+7.143%	10	25	-73.689%
2025-11-10	21.0000	21.0000	21.0000	21.0000	+11.406%	1	25	-71.810%
2025-10-29	18.8500	18.8500	18.8500	18.8500	-2.078%	1	25	-68.594%
2025-10-27	20.0500	20.0500	19.2500	19.2500	-8.333%	11	26	-69.247%
2025-10-23	21.0000	21.0000	21.0000	21.0000	-4.762%	1	26	-71.810%
2025-10-22	22.0500	22.0500	22.0500	22.0500	+1.613%	1	26	-73.152%
2025-10-21	21.7000	21.7000	21.7000	21.7000	-9.583%	1	27	-72.719%
2025-10-10	24.0000	24.0000	24.0000	24.0000	+17.359%	4	31	-75.333%
2025-10-08	20.4500	20.4500	20.4500	20.4500	-0.146%	2	27	-71.051%
2025-10-06	20.7900	20.7900	20.4800	20.4800	-1.063%	4	29	-71.094%
2025-10-02	20.8500	20.8500	20.7000	20.7000	-2.128%	16	27	-71.401%
2025-09-23	21.1500	21.1500	21.1500	21.1500	-0.236%	10	37	-72.009%
2025-09-19	21.2200	21.2200	21.2000	21.2000	0.000%	2	27	-72.075%
2025-09-18	20.9500	21.2000	20.9500	21.2000	+3.415%	7	26	-72.075%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-5.005%	1	21	-71.122%
2025-09-12	21.5800	21.5800	21.5800	21.5800	-14.365%	1	21	-72.567%
2025-08-07	25.5000	25.5000	25.2000	25.2000	-2.590%	4	22	-76.508%
2025-08-06	26.1000	26.1000	25.8700	25.8700	-0.500%	3	25	-77.116%
2025-08-05	26.0000	26.0000	26.0000	26.0000	-0.763%	2	26	-77.231%
2025-08-04	26.5000	26.6000	26.2000	26.2000	+6.939%	16	26	-77.405%
2025-07-31	24.5000	24.5000	24.5000	24.5000	-2.390%	1	28	-75.837%
2025-07-30	25.1000	25.1000	25.1000	25.1000	+2.033%	1	29	-76.414%
2025-07-29	24.6000	24.6000	24.6000	24.6000	-1.561%	2	29	-75.935%
2025-07-25	25.0000	25.0000	24.9000	24.9900	-6.053%	5	31	-76.311%
2025-07-22	25.9400	26.6000	25.9400	26.6000	+5.263%	3	33	-77.744%
2025-07-21	25.2700	25.2700	25.2700	25.2700	-22.793%	1	30	-76.573%
2025-06-09	32.7400	32.7400	32.7300	32.7300	-0.456%	2	29	-81.913%
2025-06-06	32.8700	32.8800	32.7700	32.8800	-1.172%	6	27	-81.995%
2025-06-04	33.3400	33.3400	33.2700	33.2700	-7.583%	2	22	-82.206%
2025-06-02	36.0000	36.0000	36.0000	36.0000	+4.378%	1	22	-83.556%
2025-05-27	34.4900	34.4900	34.4900	34.4900	-1.457%	1	21	-82.836%
2025-05-19	35.0000	35.0000	35.0000	35.0000	0.000%	1	20	-83.086%
2025-05-15	35.0000	35.0000	35.0000	35.0000	-0.568%	1	19	-83.086%
2025-05-13	35.1000	35.2000	35.0800	35.2000	-3.956%	3	18	-83.182%
2025-05-12	36.6500	36.6500	36.6500	36.6500	-11.623%	1	16	-83.847%
2025-05-05	42.2200	44.3900	41.4700	41.4700	-21.931%	6	15	-85.725%
2025-04-22	53.0900	53.1200	53.0900	53.1200	-4.598%	2	11	-88.855%
2025-04-21	55.5600	55.6800	55.5600	55.6800	+8.222%	4	9	-89.368%
2025-04-17	51.4500	51.4500	51.4500	51.4500	-12.396%	1	4	-88.494%
2025-04-09	59.5300	59.5300	58.7300	58.7300	+98.412%	2	4	-89.920%
2025-01-27	29.6000	29.6000	29.6000	29.6000	+4.965%	1	2	-80.000%
2024-11-26	28.2000	28.2000	28.2000	28.2000	-8.590%	1	1	-79.007%
2024-11-20	30.8500	30.8500	30.8500	30.8500	+6.379%	1	2	-80.810%
2024-11-12	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	-79.586%