Dark

UPRO20270115P45
UPRO Jan 15 2027 45.00 Put (UPRO270115P00045000)
option OPRA

EOD

Aug 4, 2026

0.8700+2.353%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8700	0.8700	0.8700	0.8700	+2.353%	1	340	0.000%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-15.000%	12	340	+2.353%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-9.091%	5	352	-13.000%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-4.348%	20	352	-20.909%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-14.179%	5	355	-24.348%
2026-07-17	1.2500	1.3400	1.1700	1.3400	+16.522%	23	355	-35.075%
2026-07-16	1.1500	1.1500	1.1500	1.1500	+17.347%	10	352	-24.348%
2026-07-09	0.9800	0.9800	0.9800	0.9800	-18.333%	1	362	-11.224%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-14.286%	1	363	-27.500%
2026-06-26	1.4000	1.4000	1.4000	1.4000	+7.692%	1	362	-37.857%
2026-06-22	1.3000	1.3000	1.3000	1.3000	-10.345%	15	362	-33.077%
2026-06-17	1.4500	1.4500	1.4500	1.4500	+7.407%	2	361	-40.000%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	361	-35.556%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-24.324%	1	361	-37.857%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+12.121%	5	361	-52.973%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-10.811%	2	356	-47.273%
2026-06-09	1.8500	1.8500	1.8500	1.8500	+17.089%	5	356	-52.973%
2026-06-04	1.6000	1.6000	1.5800	1.5800	+1.935%	10	351	-44.937%
2026-06-02	1.5900	1.5900	1.5500	1.5500	+3.333%	10	350	-43.871%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-0.662%	6	341	-42.000%
2026-05-28	1.5000	1.5100	1.5000	1.5100	-2.581%	11	341	-42.384%
2026-05-27	1.6000	1.6000	1.5500	1.5500	+3.333%	2	333	-43.871%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-13.295%	1	334	-42.000%
2026-05-21	1.7300	1.7300	1.7300	1.7300	-6.486%	1	334	-49.711%
2026-05-08	2.0000	2.0000	1.7600	1.8500	+8.824%	7	334	-52.973%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-19.048%	1	331	-48.824%
2026-05-04	2.1500	2.1500	2.1000	2.1000	+5.000%	12	330	-58.571%
2026-05-01	1.9200	2.0600	1.9200	2.0000	-4.762%	9	331	-56.500%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-6.250%	5	331	-58.571%
2026-04-20	2.2400	2.2400	2.2400	2.2400	-5.485%	2	331	-61.161%
2026-04-16	2.3700	2.3700	2.3700	2.3700	+3.043%	2	333	-63.291%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-7.258%	1	333	-62.174%
2026-04-14	2.7000	2.7000	2.4800	2.4800	-12.982%	4	334	-64.919%
2026-04-13	2.8500	2.8500	2.8500	2.8500	+3.636%	1	335	-69.474%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-34.524%	2	335	-68.364%
2026-04-01	4.2000	4.2000	4.2000	4.2000	+7.692%	2	335	-79.286%
2026-03-31	3.9800	3.9800	3.9000	3.9000	-15.217%	2	335	-77.692%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+12.195%	2	337	-81.087%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+6.494%	1	337	-78.780%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-3.750%	1	336	-77.403%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+14.286%	1	336	-78.250%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+0.865%	1	335	-75.143%
2026-03-16	3.2000	3.4700	3.2000	3.4700	-6.216%	5	335	-74.928%
2026-03-13	3.4600	3.7000	3.4600	3.7000	+8.824%	7	335	-76.486%
2026-03-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	336	-74.412%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-12.821%	2	335	-74.412%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+34.021%	2	333	-77.692%
2026-03-04	2.9100	2.9100	2.9100	2.9100	-11.009%	2	333	-70.103%
2026-03-03	3.4500	3.5000	3.2700	3.2700	+16.786%	6	333	-73.394%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+2.190%	3	331	-68.929%
2026-02-25	3.0300	3.0300	2.7400	2.7400	-8.667%	8	333	-68.248%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+7.527%	1	333	-71.000%
2026-02-20	2.7900	2.7900	2.7900	2.7900	-2.448%	5	332	-68.817%
2026-02-18	2.8600	2.8600	2.8600	2.8600	-13.333%	2	335	-69.580%
2026-02-17	3.2600	3.3000	3.2600	3.3000	+10.000%	2	335	-73.636%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+11.111%	1	334	-71.000%
2026-02-11	2.7000	2.7000	2.7000	2.7000	+1.124%	1	354	-67.778%
2026-02-10	2.6000	2.6700	2.6000	2.6700	+0.755%	4	353	-67.416%
2026-02-06	2.6000	2.6500	2.6000	2.6500	-17.188%	5	352	-67.170%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+4.918%	5	351	-72.813%
2026-02-03	2.7000	3.0500	2.7000	3.0500	+12.963%	21	346	-71.475%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-16.667%	5	327	-67.778%
2026-01-20	2.8000	3.2400	2.8000	3.2400	+15.714%	6	327	-73.148%
2026-01-14	2.8000	2.8000	2.8000	2.8000	0.000%	2	321	-68.929%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-9.677%	1	321	-68.929%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+3.333%	2	321	-71.935%
2025-12-31	3.0000	3.0000	3.0000	3.0000	0.000%	2	317	-71.000%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	317	-71.000%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-11.111%	2	317	-72.813%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-12.195%	5	317	-75.833%
2025-11-14	4.1000	4.1000	4.1000	4.1000	0.000%	1	320	-78.780%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+20.235%	1	319	-78.780%
2025-10-31	3.6400	3.6400	3.4100	3.4100	-0.872%	6	319	-74.487%
2025-10-28	3.5500	3.5500	3.4300	3.4400	-9.474%	3	320	-74.709%
2025-10-06	3.8000	3.8000	3.8000	3.8000	-7.317%	2	320	-77.105%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+9.043%	1	320	-78.780%
2025-09-19	3.7600	3.7600	3.7600	3.7600	+7.429%	2	320	-76.862%
2025-09-15	3.5400	3.5400	3.5000	3.5000	0.000%	4	318	-75.143%
2025-09-08	3.5000	3.5000	3.5000	3.5000	-7.895%	1	318	-75.143%
2025-09-03	3.7000	3.8000	3.7000	3.8000	+5.556%	2	318	-77.105%
2025-08-29	3.6000	3.6000	3.6000	3.6000	-2.703%	1	316	-75.833%
2025-08-26	3.7000	3.7000	3.7000	3.7000	-0.538%	2	316	-76.486%
2025-08-22	4.0000	4.0000	3.7200	3.7200	-11.429%	19	316	-76.613%
2025-08-21	4.2000	4.2000	4.2000	4.2000	-1.176%	1	319	-79.286%
2025-08-20	4.2500	4.2500	4.2500	4.2500	+5.198%	1	318	-79.529%
2025-08-19	4.0400	4.0400	4.0400	4.0400	-3.810%	10	317	-78.465%
2025-08-04	4.3000	4.3000	4.1500	4.2000	-2.778%	11	317	-79.286%
2025-08-01	4.3200	4.3200	4.3200	4.3200	+9.367%	10	318	-79.861%
2025-07-31	3.9500	3.9500	3.9500	3.9500	+3.947%	10	318	-77.975%
2025-07-30	3.8000	3.8000	3.8000	3.8000	-9.308%	3	318	-77.105%
2025-07-28	3.8000	4.1900	3.8000	4.1900	+2.445%	8	318	-79.236%
2025-07-25	4.2000	4.2000	4.0900	4.0900	-7.045%	11	318	-78.729%
2025-07-22	4.4000	4.4000	4.4000	4.4000	+2.326%	10	323	-80.227%
2025-07-21	4.3000	4.3000	4.3000	4.3000	-4.444%	2	313	-79.767%
2025-07-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	315	-80.667%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-10.000%	1	315	-80.667%
2025-06-27	5.0000	5.0000	5.0000	5.0000	-4.398%	12	316	-82.600%
2025-06-24	5.2300	5.2300	5.2300	5.2300	-8.885%	10	304	-83.365%
2025-06-20	5.7400	5.7400	5.7400	5.7400	+8.302%	20	304	-84.843%
2025-06-16	5.6000	5.6000	5.3000	5.3000	-3.636%	10	299	-83.585%
2025-06-11	5.5000	5.5000	5.5000	5.5000	-2.482%	1	307	-84.182%
2025-06-06	5.6400	5.6400	5.6400	5.6400	-2.591%	6	306	-84.574%
2025-06-05	5.7500	5.7900	5.7500	5.7900	+1.579%	3	309	-84.974%
2025-06-04	5.7000	5.7000	5.7000	5.7000	-1.724%	1	307	-84.737%
2025-06-03	5.7700	5.8000	5.7700	5.8000	-3.172%	16	307	-85.000%
2025-05-28	6.2000	6.2000	5.9700	5.9900	+8.909%	9	307	-85.476%
2025-05-21	5.5000	5.5000	5.5000	5.5000	-5.172%	2	303	-84.182%
2025-05-14	5.8000	5.8000	5.8000	5.8000	+3.943%	2	303	-85.000%
2025-05-13	5.5800	5.5800	5.5800	5.5800	-12.813%	5	303	-84.409%
2025-05-12	6.5000	6.5000	6.4000	6.4000	-18.987%	26	303	-86.406%
2025-05-06	7.9000	7.9000	7.9000	7.9000	+9.722%	1	310	-88.987%
2025-05-02	7.2000	7.2000	7.2000	7.2000	-13.253%	4	309	-87.917%
2025-04-28	8.3000	8.3000	8.3000	8.3000	-22.430%	3	308	-89.518%
2025-04-21	10.8500	10.9800	10.7000	10.7000	+7.000%	6	308	-91.869%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-6.542%	3	305	-91.300%
2025-04-11	10.7000	10.7000	10.7000	10.7000	+1.905%	2	302	-91.869%
2025-04-10	10.1800	10.5000	10.1800	10.5000	+29.630%	9	301	-91.714%
2025-04-09	12.0000	12.1000	8.1000	8.1000	-32.724%	176	302	-89.259%
2025-04-08	9.5000	12.0400	9.5000	12.0400	+5.986%	123	293	-92.774%
2025-04-07	12.4100	13.0200	11.3600	11.3600	+8.190%	46	291	-92.342%
2025-04-04	10.5000	10.5000	10.5000	10.5000	+31.250%	188	308	-91.714%
2025-04-03	7.0000	8.1000	7.0000	8.0000	+31.148%	106	269	-89.125%
2025-04-02	6.5100	6.5100	6.1000	6.1000	-6.154%	3	174	-85.738%
2025-04-01	6.5000	6.5000	6.5000	6.5000	+8.696%	1	173	-86.615%
2025-03-27	6.0000	6.0000	5.9000	5.9800	+4.000%	3	173	-85.452%
2025-03-26	5.6000	5.7500	5.6000	5.7500	-0.862%	102	172	-84.870%
2025-03-24	5.5000	5.8000	5.5000	5.8000	-6.452%	18	143	-85.000%
2025-03-21	6.3000	6.3200	6.2000	6.2000	-0.641%	14	148	-85.968%
2025-03-19	6.4000	6.4000	6.2400	6.2400	-4.000%	4	146	-86.058%
2025-03-18	6.5200	6.6300	6.5000	6.5000	+4.839%	14	149	-86.615%
2025-03-17	6.3500	6.3500	6.2000	6.2000	-10.145%	21	145	-85.968%
2025-03-12	6.9000	6.9000	6.9000	6.9000	-5.479%	1	144	-87.391%
2025-03-11	7.2000	7.3000	7.2000	7.3000	-1.351%	9	143	-88.082%
2025-03-10	6.6000	7.4000	6.2000	7.4000	+15.625%	22	135	-88.243%
2025-03-07	6.4000	6.4500	6.4000	6.4000	0.000%	6	114	-86.406%
2025-03-06	6.1700	6.4000	6.1700	6.4000	+3.226%	3	110	-86.406%
2025-03-05	6.2000	6.2000	6.2000	6.2000	0.000%	1	110	-85.968%
2025-03-04	6.4000	6.4000	5.8000	6.2000	+16.541%	6	109	-85.968%
2025-03-03	5.3200	5.3200	5.3200	5.3200	-1.481%	1	103	-83.647%
2025-02-28	5.7000	5.9000	5.4000	5.4000	-6.897%	22	102	-83.889%
2025-02-27	5.2000	5.8000	5.2000	5.8000	+13.725%	8	93	-85.000%
2025-02-26	5.1000	5.1000	5.1000	5.1000	-6.422%	1	86	-82.941%
2025-02-25	5.4000	5.6000	5.4000	5.4500	+4.808%	13	86	-84.037%
2025-02-24	5.1600	5.2200	5.1600	5.2000	+4.000%	4	77	-83.269%
2025-02-21	5.1000	5.1000	5.0000	5.0000	+4.167%	22	73	-82.600%
2025-02-20	4.8000	4.8000	4.8000	4.8000	0.000%	4	69	-81.875%
2025-02-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	65	-81.875%
2025-02-13	4.8000	4.8000	4.8000	4.8000	0.000%	1	63	-81.875%
2025-02-10	4.5000	4.8000	4.5000	4.8000	-9.434%	2	63	-81.875%
2025-02-03	5.6000	5.6000	5.3000	5.3000	+51.429%	10	61	-83.585%
2025-01-31	3.5000	3.5000	3.5000	3.5000	-31.373%	2	59	-75.143%
2025-01-30	5.1000	5.1000	5.1000	5.1000	-7.273%	1	57	-82.941%
2025-01-27	4.2000	5.5000	4.2000	5.5000	+10.220%	5	57	-84.182%
2025-01-24	5.0000	5.0000	4.9900	4.9900	+3.958%	6	54	-82.565%
2025-01-22	4.4000	4.8000	4.4000	4.8000	-5.697%	3	53	-81.875%
2025-01-21	4.0000	5.2000	4.0000	5.0900	-9.107%	14	50	-82.908%
2025-01-17	5.6000	5.6000	5.6000	5.6000	+1.083%	2	50	-84.464%
2025-01-15	5.5400	5.5400	5.5400	5.5400	-11.360%	1	50	-84.296%
2025-01-13	6.3700	6.3700	6.2500	6.2500	+9.649%	2	50	-86.080%
2025-01-07	5.7000	5.7000	5.7000	5.7000	+1.786%	1	48	-84.737%
2025-01-03	5.6000	5.6000	5.6000	5.6000	-5.085%	2	47	-84.464%
2025-01-02	5.9000	5.9000	5.9000	5.9000	+3.509%	1	46	-85.254%
2024-12-31	5.5000	5.7000	5.5000	5.7000	-1.724%	12	37	-84.737%
2024-12-30	5.6000	5.8000	5.6000	5.8000	+5.455%	2	37	-85.000%
2024-12-27	5.5000	5.5000	5.5000	5.5000	-5.172%	2	36	-84.182%
2024-12-23	5.8000	5.8000	5.8000	5.8000	-3.333%	1	36	-85.000%
2024-12-20	6.0000	6.0000	5.8800	6.0000	+3.448%	11	35	-85.500%
2024-12-18	5.9800	6.0000	5.8000	5.8000	+5.455%	10	34	-85.000%
2024-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	28	-84.182%
2024-12-11	5.5000	5.5000	5.5000	5.5000	+7.632%	1	28	-84.182%
2024-12-04	5.0000	5.1100	5.0000	5.1100	-4.486%	3	28	-82.975%
2024-11-29	5.3700	5.3700	5.3500	5.3500	-4.464%	4	25	-83.738%
2024-11-27	5.6000	5.6000	5.6000	5.6000	+1.818%	3	28	-84.464%
2024-11-26	5.5000	5.5000	5.5000	5.5000	-3.509%	20	28	-84.182%
2024-11-15	5.7000	5.7000	5.7000	5.7000	+4.396%	42	48	-84.737%
2024-11-08	5.4600	5.4600	5.4600	5.4600	-11.220%	2	28	-84.066%
2024-11-05	6.1500	6.1500	6.1500	6.1500	-3.906%	3	28	-85.854%
2024-11-04	6.4000	6.4000	6.4000	6.4000	+1.587%	2	28	-86.406%
2024-11-01	6.3000	6.3000	6.3000	6.3000	+1.613%	4	28	-86.190%
2024-10-31	6.2000	6.2000	6.2000	6.2000	+5.983%	2	26	-85.968%
2024-10-25	5.8500	5.8500	5.8500	5.8500	-3.146%	2	24	-85.128%
2024-10-24	6.1000	6.1000	6.0400	6.0400	-4.732%	11	24	-85.596%
2024-10-23	6.3400	6.3400	6.3400	6.3400	+5.667%	10	23	-86.278%
2024-10-17	6.0000	6.0000	6.0000	6.0000	-3.226%	1	13	-85.500%
2024-10-15	6.2000	6.2000	6.2000	6.2000	-1.587%	16	13	-85.968%
2024-10-11	6.3000	6.3000	6.3000	6.3000	-3.077%	2	28	-86.190%
2024-10-10	6.5000	6.5000	6.5000	6.5000	0.000%	3	27	-86.615%
2024-10-09	6.5000	6.5200	6.5000	6.5000	-1.515%	5	24	-86.615%
2024-10-08	6.7000	6.7000	6.6000	6.6000	-2.941%	4	19	-86.818%
2024-10-07	6.8000	6.8000	6.8000	6.8000	0.000%	2	15	-87.206%
2024-10-04	6.8000	6.8000	6.8000	6.8000	-4.628%	12	13	-87.206%
2024-10-03	7.1300	7.1300	7.1300	7.1300	+1.857%	1	7	-87.798%
2024-10-02	7.0000	7.0000	7.0000	7.0000	+2.339%	1	6	-87.571%
2024-10-01	7.0000	7.0000	6.8400	6.8400	+6.875%	2	5	-87.281%
2024-09-23	6.4000	6.4000	6.4000	6.4000	-1.538%	1	3	-86.406%
2024-09-20	6.5000	6.5000	6.5000	6.5000	0.000%	4	2	-86.615%