Dark

UPRO20270115P25
UPRO Jan 15 2027 25.00 Put (UPRO270115P00025000)
option OPRA

EOD

Aug 4, 2026

0.2800-20.000%(-0.0700)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3100	0.3100	0.2000	0.2800	-20.000%	23	1,643	0.000%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-12.500%	10	1,641	-20.000%
2026-07-27	0.4000	0.4600	0.4000	0.4000	-27.273%	3	1,651	-30.000%
2026-07-23	0.4500	0.5500	0.4500	0.5500	+30.952%	4	1,650	-49.091%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-26.316%	1	1,651	-33.333%
2026-07-20	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,651	-50.877%
2026-07-17	0.5800	0.5800	0.5800	0.5800	+28.889%	1	1,652	-51.724%
2026-07-10	0.4100	0.5000	0.4100	0.4500	+7.143%	13	1,654	-37.778%
2026-07-08	0.4200	0.4200	0.4200	0.4200	+40.000%	1	1,658	-33.333%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-33.333%	8	1,658	-6.667%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-21.053%	4	1,658	-37.778%
2026-06-23	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,656	-50.877%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,657	-49.091%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-23.077%	5	1,653	-44.000%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,653	-56.923%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,655	-53.333%
2026-06-11	0.7500	0.7500	0.7500	0.7500	+15.385%	2	1,655	-62.667%
2026-06-10	0.6700	0.6700	0.6500	0.6500	+3.175%	15	1,653	-56.923%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+12.500%	3	1,638	-55.556%
2026-06-08	0.6500	0.6500	0.5600	0.5600	-13.846%	2	1,635	-50.000%
2026-06-05	0.6200	0.6500	0.6200	0.6500	+12.069%	2	1,635	-56.923%
2026-06-03	0.5000	0.5800	0.5000	0.5800	+7.407%	100	1,634	-51.724%
2026-06-02	0.5400	0.5400	0.5400	0.5400	-11.475%	1	1,559	-48.148%
2026-06-01	0.6100	0.6100	0.6100	0.6100	+5.172%	5	1,559	-54.098%
2026-05-29	0.5800	0.5800	0.5800	0.5800	+9.434%	4	1,564	-51.724%
2026-05-28	0.6000	0.6000	0.5300	0.5300	-15.873%	5	1,564	-47.170%
2026-05-27	0.6500	0.6500	0.6300	0.6300	+10.526%	22	1,584	-55.556%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-5.000%	1	1,586	-50.877%
2026-05-22	0.7000	0.7000	0.6000	0.6000	+5.263%	10	1,587	-53.333%
2026-05-15	0.7000	0.7000	0.5700	0.5700	-12.308%	6	1,584	-50.877%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,582	-56.923%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,580	-60.000%
2026-05-12	0.4000	0.8200	0.4000	0.7500	+36.364%	354	1,580	-62.667%
2026-05-11	0.6500	0.6500	0.5500	0.5500	-12.698%	2	1,580	-49.091%
2026-05-07	0.6900	0.7000	0.5500	0.6300	-12.500%	99	1,642	-55.556%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+1.408%	2	1,664	-61.111%
2026-05-05	0.6600	0.7400	0.5500	0.7100	-5.333%	56	1,664	-60.563%
2026-05-04	0.7500	0.7700	0.6300	0.7500	+29.310%	471	1,670	-62.667%
2026-05-01	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,653	-51.724%
2026-04-30	0.5700	0.7000	0.5600	0.6500	-18.750%	9	1,653	-56.923%
2026-04-29	0.6300	0.8000	0.6300	0.8000	+6.667%	18	1,653	-65.000%
2026-04-28	0.7000	0.7500	0.7000	0.7500	+2.740%	140	1,649	-62.667%
2026-04-27	0.7500	0.7600	0.5900	0.7300	-2.667%	445	1,523	-61.644%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+10.294%	4	1,231	-62.667%
2026-04-23	0.6800	0.6800	0.6800	0.6800	-21.839%	2	1,227	-58.824%
2026-04-21	0.8500	0.8700	0.8500	0.8700	+2.353%	8	1,221	-67.816%
2026-04-20	0.8500	0.9000	0.8500	0.8500	0.000%	8	1,221	-67.059%
2026-04-17	0.6700	0.9200	0.6700	0.8500	0.000%	51	1,219	-67.059%
2026-04-16	0.9100	1.0200	0.8000	0.8500	+21.429%	24	1,212	-67.059%
2026-04-15	0.7500	0.9500	0.7000	0.7000	-30.000%	55	1,206	-60.000%
2026-04-14	1.0000	1.0400	1.0000	1.0000	-9.091%	4	1,209	-72.000%
2026-04-13	1.0800	1.1000	1.0800	1.1000	+5.769%	6	1,202	-74.545%
2026-04-10	1.0000	1.1300	1.0000	1.0400	-2.804%	32	1,202	-73.077%
2026-04-09	1.0500	1.0800	1.0500	1.0700	+7.000%	15	1,202	-73.832%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-19.355%	150	1,191	-72.000%
2026-04-07	1.3900	1.3900	1.2400	1.2400	-8.148%	8	1,263	-77.419%
2026-04-02	1.3100	1.3500	1.2200	1.3500	+17.391%	4	1,251	-79.259%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-23.333%	2	1,251	-75.652%
2026-03-31	1.3200	1.5000	1.3000	1.5000	-6.250%	12	1,249	-81.333%
2026-03-30	1.5500	1.6400	1.5500	1.6000	+3.226%	18	1,242	-82.500%
2026-03-27	1.4500	1.8000	1.4000	1.5500	+19.231%	18	1,237	-81.935%
2026-03-26	1.3700	1.3700	1.3000	1.3000	-3.704%	161	1,222	-78.462%
2026-03-25	1.2900	1.3500	1.2900	1.3500	+4.651%	30	1,146	-79.259%
2026-03-24	1.3000	1.3000	1.2900	1.2900	+17.273%	2	1,116	-78.295%
2026-03-23	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,114	-74.545%
2026-03-20	1.4500	1.4500	1.2500	1.2500	-9.420%	9	1,113	-77.600%
2026-03-19	1.5000	1.5000	1.3500	1.3800	+6.154%	129	1,111	-79.710%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+8.333%	1	986	-78.462%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	985	-76.667%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-6.504%	2	984	-75.652%
2026-03-13	1.4000	1.4000	1.2300	1.2300	+2.500%	7	986	-77.236%
2026-03-12	1.4000	1.4000	1.1900	1.2000	0.000%	92	982	-76.667%
2026-03-10	1.1400	1.2000	1.0300	1.2000	-4.000%	4	890	-76.667%
2026-03-09	1.4000	1.4000	1.2500	1.2500	-3.846%	9	889	-77.600%
2026-03-06	1.1700	1.3000	1.1700	1.3000	+18.182%	7	883	-78.462%
2026-03-05	1.0700	1.1500	0.9500	1.1000	0.000%	10	876	-74.545%
2026-03-04	1.0800	1.1200	1.0400	1.1000	0.000%	33	879	-74.545%
2026-03-03	1.2500	1.2500	0.9800	1.1000	+10.000%	12	868	-74.545%
2026-03-02	1.1800	1.2400	0.9500	1.0000	-16.667%	31	867	-72.000%
2026-02-27	1.3000	1.3000	1.1300	1.2000	+6.195%	77	874	-76.667%
2026-02-26	0.9000	1.1500	0.9000	1.1300	+13.000%	119	815	-75.221%
2026-02-25	0.9800	1.0000	0.8500	1.0000	-4.762%	365	882	-72.000%
2026-02-24	1.0200	1.0500	1.0200	1.0500	-8.696%	9	882	-73.333%
2026-02-23	1.1300	1.1500	1.1300	1.1500	+5.505%	20	875	-75.652%
2026-02-20	1.1000	1.1000	1.0900	1.0900	-9.167%	10	875	-74.312%
2026-02-19	1.1400	1.2000	1.1400	1.2000	+20.000%	2	865	-76.667%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-15.254%	5	863	-72.000%
2026-02-17	1.1800	1.1800	1.1800	1.1800	+4.425%	1	863	-76.271%
2026-02-13	1.2500	1.2500	1.1000	1.1300	+2.727%	57	835	-75.221%
2026-02-12	1.0000	1.1000	1.0000	1.1000	+10.000%	9	835	-74.545%
2026-02-11	0.8000	1.0000	0.8000	1.0000	+11.111%	17	826	-72.000%
2026-02-10	1.0000	1.0000	0.8700	0.9000	+1.124%	20	810	-68.889%
2026-02-09	0.8800	1.0000	0.8600	0.8900	-11.000%	25	805	-68.539%
2026-02-06	1.2000	1.2000	0.9000	1.0000	-4.762%	35	809	-72.000%
2026-02-05	1.1000	1.1900	1.0500	1.0500	-3.670%	14	818	-73.333%
2026-02-04	1.0500	1.1100	1.0500	1.0900	+3.810%	16	810	-74.312%
2026-02-03	0.9800	1.1500	0.9800	1.0500	+3.960%	48	795	-73.333%
2026-02-02	1.2000	1.2000	1.0100	1.0100	-9.009%	24	773	-72.277%
2026-01-30	1.0500	1.1100	1.0500	1.1100	+11.000%	16	749	-74.775%
2026-01-29	1.0000	1.0000	1.0000	1.0000	0.000%	10	743	-72.000%
2026-01-28	0.9500	1.0000	0.9000	1.0000	0.000%	23	747	-72.000%
2026-01-23	1.0000	1.0000	1.0000	1.0000	+3.093%	1	764	-72.000%
2026-01-22	0.9700	1.0000	0.9700	0.9700	+2.105%	3	763	-71.134%
2026-01-21	1.0500	1.1500	0.9500	0.9500	-13.636%	11	761	-70.526%
2026-01-20	1.1000	1.2000	1.1000	1.1000	+2.804%	17	750	-74.545%
2026-01-15	1.0000	1.0700	1.0000	1.0700	-2.727%	2	733	-73.832%
2026-01-14	1.1800	1.1800	1.0500	1.1000	+4.762%	13	731	-74.545%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+31.250%	22	718	-73.333%
2026-01-12	0.8000	0.9600	0.8000	0.8000	-28.571%	3	738	-65.000%
2026-01-08	1.1200	1.1200	1.1200	1.1200	-1.754%	30	735	-75.000%
2026-01-07	1.1000	1.1900	1.1000	1.1400	0.000%	5	735	-75.439%
2026-01-05	1.1500	1.1500	1.1400	1.1400	-5.000%	2	730	-75.439%
2026-01-02	1.3000	1.3000	1.2000	1.2000	-7.692%	4	728	-76.667%
2025-12-31	1.2000	1.3000	0.9500	1.3000	+8.333%	36	746	-78.462%
2025-12-30	1.1600	1.2000	1.1400	1.2000	-4.762%	21	746	-76.667%
2025-12-29	1.3000	1.3000	1.2600	1.2600	+0.800%	2	729	-77.778%
2025-12-26	1.0700	1.2500	1.0700	1.2500	+6.838%	19	727	-77.600%
2025-12-22	1.1700	1.1700	1.1700	1.1700	+17.000%	10	708	-76.068%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-20.000%	2	708	-72.000%
2025-12-18	1.2000	1.2500	1.2000	1.2500	-6.015%	12	706	-77.600%
2025-12-17	1.3300	1.3300	1.3300	1.3300	+10.833%	2	694	-78.947%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-4.762%	1	692	-76.667%
2025-12-12	1.4000	1.4000	1.2000	1.2600	+5.000%	201	692	-77.778%
2025-12-10	1.2700	1.2700	1.2000	1.2000	0.000%	2	530	-76.667%
2025-12-05	1.1500	1.2800	1.1500	1.2000	+4.348%	27	528	-76.667%
2025-12-03	1.3200	1.3700	1.0500	1.1500	-17.857%	32	527	-75.652%
2025-12-02	1.2000	1.4000	1.2000	1.4000	+12.000%	22	508	-80.000%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-24.242%	2	486	-77.600%
2025-11-20	1.6500	1.6500	1.6500	1.6500	+3.125%	1	484	-83.030%
2025-11-18	1.6000	1.6000	1.6000	1.6000	+1.266%	1	483	-82.500%
2025-11-17	1.4600	1.5900	1.4400	1.5800	+26.400%	28	482	-82.278%
2025-11-10	1.2500	1.2500	1.2500	1.2500	-16.667%	1	455	-77.600%
2025-11-07	1.5000	1.5000	1.5000	1.5000	+4.895%	1	454	-81.333%
2025-11-04	1.4400	1.5900	1.4300	1.4300	+2.143%	13	453	-80.420%
2025-11-03	1.3500	1.5000	1.3000	1.4000	+6.061%	125	339	-80.000%
2025-10-31	1.2500	1.3200	1.2500	1.3200	+1.538%	10	339	-78.788%
2025-10-29	1.3000	1.3000	1.3000	1.3000	+4.000%	5	329	-78.462%
2025-10-28	1.2500	1.2500	1.2000	1.2500	-5.303%	13	324	-77.600%
2025-10-27	1.3100	1.3200	1.3100	1.3200	-2.222%	10	301	-78.788%
2025-10-22	1.3400	1.4300	1.3400	1.3500	-3.571%	16	301	-79.259%
2025-10-20	1.4000	1.4000	1.4000	1.4000	-12.500%	1	288	-80.000%
2025-10-16	1.6000	1.6000	1.6000	1.6000	+2.564%	1	289	-82.500%
2025-10-14	1.6000	1.6000	1.5600	1.5600	+4.000%	5	288	-82.051%
2025-10-13	1.5500	1.5500	1.5000	1.5000	-11.765%	6	283	-81.333%
2025-10-10	1.4200	1.7000	1.4200	1.7000	+25.926%	20	277	-83.529%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-10.000%	5	258	-79.259%
2025-10-08	1.3000	1.5000	1.3000	1.5000	-4.459%	3	253	-81.333%
2025-10-07	1.5700	1.6000	1.5700	1.5700	+12.950%	3	249	-82.166%
2025-10-06	1.3500	1.3900	1.3500	1.3900	+46.316%	3	249	-79.856%
2025-10-03	0.9500	0.9500	0.9500	0.9500	-30.147%	1	246	-70.526%
2025-10-02	1.3600	1.3600	1.3600	1.3600	-2.857%	5	245	-79.412%
2025-09-29	1.3500	1.4100	1.3500	1.4000	+7.692%	6	240	-80.000%
2025-09-26	1.3000	1.3000	1.3000	1.3000	0.000%	5	234	-78.462%
2025-09-24	1.3000	1.3600	1.3000	1.3000	+8.333%	22	229	-78.462%
2025-09-23	1.9000	1.9000	1.2000	1.2000	-11.111%	11	217	-76.667%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-1.460%	1	217	-79.259%
2025-09-19	1.2500	1.3700	1.2500	1.3700	+14.167%	10	216	-79.562%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-7.692%	1	206	-76.667%
2025-09-17	1.2500	1.3000	1.2500	1.3000	+8.333%	2	206	-78.462%
2025-09-15	1.3500	1.3500	1.2000	1.2000	0.000%	20	205	-76.667%
2025-09-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	187	-76.667%
2025-09-10	1.2900	1.2900	1.2000	1.2000	-2.439%	4	186	-76.667%
2025-09-05	1.2000	1.2300	1.2000	1.2300	-8.889%	8	186	-77.236%
2025-09-04	1.3500	1.3500	1.3500	1.3500	+35.000%	2	186	-79.259%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-33.333%	5	186	-72.000%
2025-09-02	1.4400	1.5000	1.4400	1.5000	+20.000%	2	181	-81.333%
2025-08-29	1.2500	1.2500	1.2500	1.2500	-7.407%	1	178	-77.600%
2025-08-28	1.3500	1.3500	1.3500	1.3500	+3.846%	9	178	-79.259%
2025-08-22	1.3000	1.3000	1.3000	1.3000	-10.959%	5	178	-78.462%
2025-08-21	1.4600	1.4600	1.4600	1.4600	-2.667%	1	173	-80.822%
2025-08-20	1.5000	1.5000	1.5000	1.5000	+17.188%	1	172	-81.333%
2025-08-19	1.2800	1.2800	1.2800	1.2800	-12.329%	1	172	-78.125%
2025-08-15	1.4600	1.4600	1.4600	1.4600	-5.195%	1	172	-80.822%
2025-08-13	1.5000	1.6200	1.5000	1.5400	+2.667%	83	172	-81.818%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-3.226%	2	120	-81.333%
2025-08-08	1.5500	1.5500	1.5500	1.5500	+2.649%	2	119	-81.935%
2025-08-04	1.5100	1.5100	1.5100	1.5100	+0.667%	1	119	-81.457%
2025-07-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	119	-81.333%
2025-07-23	1.6500	1.6500	1.5400	1.6500	+10.000%	37	119	-83.030%
2025-07-22	1.5000	1.5000	1.5000	1.5000	-11.765%	1	91	-81.333%
2025-07-18	1.7000	1.7000	1.7000	1.7000	+3.030%	1	90	-83.529%
2025-07-15	1.4000	1.6500	1.4000	1.6500	-8.333%	4	90	-83.030%
2025-07-07	1.8000	1.8000	1.8000	1.8000	+16.883%	1	87	-84.444%
2025-07-02	1.5400	1.5400	1.5400	1.5400	-17.204%	1	87	-81.818%
2025-07-01	1.8600	1.8600	1.8600	1.8600	+169.565%	1	87	-84.946%
2025-06-27	0.6900	0.6900	0.6900	0.6900	-13.750%	1	88	-59.420%
2025-06-04	0.8000	0.8000	0.8000	0.8000	-69.811%	2	87	-65.000%
2025-05-21	2.5000	2.6500	2.5000	2.6500	+40.212%	2	87	-89.434%
2025-05-16	1.8900	1.8900	1.8900	1.8900	-0.526%	2	86	-85.185%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-24.000%	10	86	-85.263%
2025-05-12	2.5000	2.5000	2.5000	2.5000	-10.394%	20	88	-88.800%
2025-05-06	2.9000	2.9000	2.7900	2.7900	-28.462%	14	108	-89.964%
2025-05-02	3.9000	3.9000	3.9000	3.9000	+27.869%	40	112	-92.821%
2025-04-24	3.0600	3.0600	3.0500	3.0500	-4.688%	2	92	-90.820%
2025-04-23	2.6000	3.2000	2.6000	3.2000	-6.977%	2	94	-91.250%
2025-04-22	3.0000	3.4400	3.0000	3.4400	-9.474%	3	92	-91.860%
2025-04-21	3.2000	3.8000	3.2000	3.8000	+18.750%	64	93	-92.632%
2025-04-14	3.1000	3.2000	3.1000	3.2000	-20.000%	2	29	-91.250%
2025-04-10	4.0000	4.0000	4.0000	4.0000	+25.000%	1	27	-93.000%
2025-04-09	4.4000	4.6000	2.9100	3.2000	-28.251%	15	26	-91.250%
2025-04-08	3.7200	4.6000	3.7200	4.4600	0.000%	21	21	-93.722%