Dark

UPRO20270115P120
UPRO Jan 15 2027 120.00 Put (UPRO270115P00120000)
option OPRA

EOD

Aug 3, 2026

9.00-10.000%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.0000	9.0000	9.0000	9.0000	-10.000%	1	73	0.000%
2026-07-31	10.0000	10.0000	10.0000	10.0000	-10.714%	1	72	-10.000%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-5.882%	1	71	-19.643%
2026-07-23	11.6200	12.1000	11.6200	11.9000	+11.215%	51	70	-24.370%
2026-07-20	10.7000	10.7000	10.7000	10.7000	-9.245%	1	80	-15.888%
2026-07-17	11.5400	11.7900	11.5400	11.7900	+16.733%	4	81	-23.664%
2026-07-16	9.7500	10.1000	9.7500	10.1000	+3.590%	32	88	-10.891%
2026-07-15	9.9000	9.9000	9.7500	9.7500	-3.274%	2	95	-7.692%
2026-07-14	10.1100	10.1100	10.0800	10.0800	-2.609%	10	94	-10.714%
2026-07-13	10.2000	10.3500	10.2000	10.3500	+3.500%	2	94	-13.043%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-15.254%	1	93	-10.000%
2026-07-08	11.8000	11.8000	11.8000	11.8000	-12.333%	1	93	-23.729%
2026-06-26	13.4600	13.4600	13.4600	13.4600	-2.534%	2	93	-33.135%
2026-06-24	13.8100	13.8100	13.8100	13.8100	+1.246%	1	94	-34.830%
2026-06-23	13.6500	13.6500	13.6400	13.6400	+9.120%	2	94	-34.018%
2026-06-17	12.5000	12.5000	12.5000	12.5000	+9.170%	1	92	-28.000%
2026-06-16	11.4500	11.4500	11.4500	11.4500	-13.910%	1	92	-21.397%
2026-06-12	13.3000	13.3000	13.3000	13.3000	-14.138%	1	92	-32.331%
2026-06-10	15.4900	15.4900	15.4900	15.4900	+3.267%	1	92	-41.898%
2026-06-09	14.7800	15.0000	14.7800	15.0000	+18.110%	2	91	-40.000%
2026-06-05	12.6000	12.7000	12.2700	12.7000	+5.833%	4	91	-29.134%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-0.498%	1	90	-25.000%
2026-06-03	12.0600	12.0600	12.0600	12.0600	+6.069%	1	89	-25.373%
2026-06-01	11.9000	11.9000	11.3700	11.3700	-23.124%	3	89	-20.844%
2026-05-13	14.7900	14.7900	14.7900	14.7900	+2.000%	1	87	-39.148%
2026-05-11	14.5000	14.5000	14.5000	14.5000	-3.333%	8	87	-37.931%
2026-05-06	15.2300	15.2300	15.0000	15.0000	-15.683%	2	89	-40.000%
2026-04-30	17.4800	17.7900	17.4800	17.7900	-2.999%	3	89	-49.410%
2026-04-29	18.3400	18.3400	18.3400	18.3400	-0.054%	5	87	-50.927%
2026-04-28	18.3500	18.3500	18.3500	18.3500	+4.857%	2	82	-50.954%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-3.846%	4	82	-48.571%
2026-04-20	18.0000	18.2000	18.0000	18.2000	+1.111%	4	86	-50.549%
2026-04-17	18.0000	18.0000	18.0000	18.0000	-8.304%	1	87	-50.000%
2026-04-16	19.6300	19.6300	19.6300	19.6300	+0.822%	1	87	-54.152%
2026-04-15	20.0000	20.0000	19.3500	19.4700	-5.024%	7	86	-53.775%
2026-04-14	20.5300	20.5300	20.5000	20.5000	-11.638%	3	86	-56.098%
2026-04-13	23.2000	23.2000	23.2000	23.2000	+0.870%	1	85	-61.207%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-6.883%	1	85	-60.870%
2026-04-08	24.7000	24.7000	24.7000	24.7000	-17.940%	2	85	-63.563%
2026-04-07	30.1000	30.1000	30.1000	30.1000	-4.444%	1	87	-70.100%
2026-03-31	34.0000	34.0000	31.5000	31.5000	-9.613%	3	86	-71.429%
2026-03-30	34.8500	34.8500	34.8500	34.8500	+1.014%	1	85	-74.175%
2026-03-27	34.5000	34.5000	34.5000	34.5000	+7.143%	1	84	-73.913%
2026-03-26	30.5000	32.2000	30.5000	32.2000	+12.391%	5	85	-72.050%
2026-03-23	28.6500	28.6500	28.6500	28.6500	-11.163%	1	90	-68.586%
2026-03-20	31.0000	32.2500	31.0000	32.2500	+17.273%	2	89	-72.093%
2026-03-18	27.5000	27.5000	27.5000	27.5000	+7.843%	2	91	-67.273%
2026-03-17	25.5000	25.5000	25.5000	25.5000	-5.028%	1	93	-64.706%
2026-03-16	27.5000	27.5000	26.8500	26.8500	+3.668%	2	92	-66.480%
2026-03-06	26.0000	27.0000	25.5500	25.9000	+0.388%	36	94	-65.251%
2026-03-03	25.8000	25.8000	25.8000	25.8000	+12.664%	1	95	-65.116%
2026-03-02	22.9000	22.9000	22.9000	22.9000	+6.810%	2	96	-60.699%
2026-02-25	21.4400	21.4400	21.4400	21.4400	-10.667%	10	99	-58.022%
2026-02-17	24.0000	24.0000	24.0000	24.0000	-2.041%	1	99	-62.500%
2026-02-13	24.0000	24.5000	24.0000	24.5000	+16.667%	5	93	-63.265%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-10.638%	1	93	-57.143%
2026-02-09	23.5000	23.5000	23.5000	23.5000	-2.083%	1	94	-61.702%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+6.667%	3	94	-62.500%
2026-02-04	22.5000	22.5000	22.5000	22.5000	+3.211%	1	91	-60.000%
2026-02-03	21.9000	21.9000	21.8000	21.8000	-0.774%	2	90	-58.716%
2026-01-30	21.9700	21.9700	21.9700	21.9700	+3.146%	2	90	-59.035%
2026-01-27	21.3000	21.3000	21.3000	21.3000	+0.472%	4	88	-57.746%
2026-01-26	21.5000	21.5000	21.2000	21.2000	-4.029%	13	84	-57.547%
2026-01-23	22.1500	22.1500	22.0900	22.0900	-1.779%	2	71	-59.258%
2026-01-22	22.4900	22.4900	22.4900	22.4900	-9.021%	2	69	-59.982%
2026-01-20	24.7200	24.7200	24.7200	24.7200	+11.101%	1	67	-63.592%
2026-01-14	22.5000	22.5000	22.2500	22.2500	+3.488%	4	66	-59.551%
2026-01-13	21.5000	21.5000	21.5000	21.5000	-2.406%	2	65	-58.140%
2025-12-24	22.0300	22.0300	22.0300	22.0300	-17.491%	3	60	-59.147%
2025-11-11	26.7000	26.7000	26.7000	26.7000	+16.849%	1	60	-66.292%
2025-10-29	22.8500	22.8500	22.8500	22.8500	-3.178%	1	59	-60.613%
2025-10-27	20.0500	23.6000	20.0500	23.6000	-2.479%	13	58	-61.864%
2025-10-21	24.2000	24.2000	24.2000	24.2000	-3.586%	1	58	-62.810%
2025-10-02	25.1000	25.1000	25.1000	25.1000	-12.968%	10	57	-64.143%
2025-09-05	29.0300	29.0300	28.8400	28.8400	-10.684%	2	57	-68.793%
2025-07-22	32.2900	32.2900	32.2900	32.2900	+1.223%	1	57	-72.128%
2025-07-21	31.9000	31.9000	31.9000	31.9000	-8.857%	1	57	-71.787%
2025-06-30	35.0000	35.0000	35.0000	35.0000	-15.398%	1	57	-74.286%
2025-05-16	41.4000	41.4000	41.3700	41.3700	-15.778%	4	57	-78.245%
2025-05-02	50.1100	50.1100	49.1200	49.1200	+5.182%	4	57	-81.678%
2025-03-14	46.7000	46.7000	46.7000	46.7000	+10.480%	20	57	-80.728%
2025-03-07	42.7700	42.7900	42.2700	42.2700	0.000%	94	47	-78.708%