Dark

UPRO20270115P50
UPRO Jan 15 2027 50.00 Put (UPRO270115P00050000)
option OPRA

EOD

Aug 4, 2026

0.9700-22.400%(-0.2800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9700	0.9700	0.9700	0.9700	-22.400%	8	588	0.000%
2026-07-22	1.2500	1.2500	1.2500	1.2500	-3.846%	2	580	-22.400%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+52.941%	3	580	-25.385%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-36.090%	1	578	+14.118%
2026-07-10	1.3300	1.3300	1.3300	1.3300	-5.000%	2	578	-27.068%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-6.667%	10	586	-30.714%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-9.091%	2	586	-35.333%
2026-06-18	1.6500	1.6500	1.6500	1.6500	-2.941%	2	583	-41.212%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+9.677%	4	583	-42.941%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-26.887%	2	583	-37.419%
2026-06-10	2.0500	2.1200	2.0500	2.1200	-3.196%	13	583	-54.245%
2026-06-08	2.1900	2.1900	2.1900	2.1900	+15.263%	3	573	-55.708%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+8.571%	10	576	-48.947%
2026-06-04	1.7500	1.7500	1.7500	1.7500	-2.235%	10	566	-44.571%
2026-06-01	1.7900	1.7900	1.7900	1.7900	-0.556%	1	556	-45.810%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-21.397%	2	555	-46.111%
2026-05-18	2.2900	2.2900	2.2900	2.2900	0.000%	1	553	-57.642%
2026-05-15	2.2900	2.2900	2.2900	2.2900	+6.512%	1	553	-57.642%
2026-05-14	2.1500	2.1500	2.1500	2.1500	-6.522%	2	554	-54.884%
2026-05-12	2.3000	2.3100	2.3000	2.3000	-9.804%	364	552	-57.826%
2026-05-11	2.2500	2.5500	2.2500	2.5500	+9.914%	3	552	-61.961%
2026-05-08	2.3200	2.3200	2.3200	2.3200	+0.870%	1	219	-58.190%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-4.167%	1	218	-57.826%
2026-05-01	2.2500	2.4000	2.2500	2.4000	-4.000%	24	214	-59.583%
2026-04-27	2.6000	2.7000	2.5000	2.5000	-10.394%	63	214	-61.200%
2026-04-17	2.7900	2.7900	2.7900	2.7900	+5.283%	10	210	-65.233%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-42.391%	1	205	-63.396%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-1.288%	1	204	-78.913%
2026-04-02	4.6700	4.6800	4.6600	4.6600	-6.800%	37	175	-79.185%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-3.846%	1	175	-80.600%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+23.223%	4	174	-81.346%
2026-03-23	3.5500	4.2300	3.5500	4.2200	-15.600%	5	174	-77.014%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+42.857%	19	169	-80.600%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+8.696%	1	150	-72.286%
2026-02-20	3.2200	3.2200	3.2200	3.2200	-8.000%	1	150	-69.876%
2026-01-29	3.5500	3.5500	3.5000	3.5000	+22.807%	5	151	-72.286%
2026-01-26	2.8500	2.8500	2.8500	2.8500	-10.938%	1	154	-65.965%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-13.514%	4	154	-69.688%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-4.639%	1	158	-73.784%
2026-01-05	3.8800	3.8800	3.8800	3.8800	+3.743%	1	159	-75.000%
2025-12-30	4.1200	4.1200	3.7400	3.7400	-6.500%	2	159	-74.064%
2025-12-29	4.0000	4.0000	4.0000	4.0000	+8.108%	1	159	-75.750%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-1.333%	1	158	-73.784%
2025-12-24	3.7500	3.7500	3.7500	3.7500	-1.832%	1	157	-74.133%
2025-12-23	3.8600	4.0500	3.8200	3.8200	-10.118%	18	157	-74.607%
2025-12-16	4.2500	4.2500	4.2500	4.2500	+4.680%	4	144	-77.176%
2025-12-09	4.0500	4.0600	3.9900	4.0600	+1.500%	7	140	-76.108%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-19.192%	1	137	-75.750%
2025-11-14	4.9500	4.9500	4.9500	4.9500	+5.769%	1	138	-80.404%
2025-11-13	4.6800	4.6800	4.6800	4.6800	+6.122%	1	138	-79.274%
2025-10-24	4.4100	4.4100	4.4100	4.4100	-10.000%	1	138	-78.005%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+10.360%	1	136	-80.204%
2025-10-03	4.4400	4.4400	4.4400	4.4400	-3.268%	1	136	-78.153%
2025-10-02	4.5900	4.5900	4.5900	4.5900	+2.000%	1	137	-78.867%
2025-09-23	4.5000	4.5000	4.5000	4.5000	0.000%	10	138	-78.444%
2025-09-19	4.4700	4.5900	4.4700	4.5000	-0.222%	5	128	-78.444%
2025-09-18	4.5100	4.5100	4.5100	4.5100	+0.222%	1	125	-78.492%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-4.255%	2	125	-78.444%
2025-08-15	4.7000	4.7000	4.7000	4.7000	-6.000%	10	124	-79.362%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-12.434%	10	114	-80.600%
2025-08-01	5.7100	5.7100	5.7100	5.7100	+20.211%	10	114	-83.012%
2025-07-28	4.9700	4.9700	4.7500	4.7500	-12.037%	25	114	-79.579%
2025-07-18	5.4000	5.4000	5.4000	5.4000	+0.559%	1	109	-82.037%
2025-07-11	5.3700	5.3700	5.3700	5.3700	-4.107%	20	108	-81.937%
2025-07-02	5.5100	5.6000	5.5100	5.6000	-0.885%	6	98	-82.679%
2025-06-27	5.6500	5.6500	5.6500	5.6500	-5.833%	1	98	-82.832%
2025-06-26	6.1300	6.1300	6.0000	6.0000	-10.448%	11	98	-83.833%
2025-06-16	6.7000	6.7000	6.7000	6.7000	+3.077%	4	88	-85.522%
2025-06-11	6.5000	6.5000	6.5000	6.5000	-5.797%	30	84	-85.077%
2025-06-04	6.9000	6.9000	6.9000	6.9000	-2.128%	1	84	-85.942%
2025-06-03	7.1000	7.1000	7.0500	7.0500	-3.951%	13	84	-86.241%
2025-05-28	7.3000	7.3400	7.3000	7.3400	-3.421%	13	89	-86.785%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-7.543%	1	76	-87.237%
2025-05-23	8.2200	8.2200	8.2200	8.2200	+17.429%	2	76	-88.200%
2025-05-20	6.8100	7.0000	6.8100	7.0000	+3.397%	2	76	-86.143%
2025-05-19	6.7900	6.7900	6.7700	6.7700	-0.441%	3	75	-85.672%
2025-05-16	6.8000	6.8000	6.8000	6.8000	-5.556%	2	73	-85.735%
2025-05-15	7.2000	7.2000	7.2000	7.2000	+0.699%	1	73	-86.528%
2025-05-14	6.9000	7.1500	6.9000	7.1500	+2.143%	2	73	-86.434%
2025-05-13	7.0000	7.0000	7.0000	7.0000	-6.791%	3	73	-86.143%
2025-05-12	8.0800	8.0800	7.5100	7.5100	-15.618%	13	72	-87.084%
2025-05-09	8.9000	8.9000	8.9000	8.9000	-7.388%	2	73	-89.101%
2025-05-07	9.1500	9.6100	9.1500	9.6100	-4.851%	13	82	-89.906%
2025-04-29	10.1000	10.1000	10.1000	10.1000	-0.980%	1	80	-90.396%
2025-04-28	10.2000	10.2000	10.2000	10.2000	+0.691%	7	80	-90.490%
2025-04-25	10.1000	10.1300	10.1000	10.1300	-17.306%	4	73	-90.424%
2025-04-16	12.2000	12.2500	12.2000	12.2500	-1.210%	6	72	-92.082%
2025-04-11	12.0000	12.4000	12.0000	12.4000	+13.866%	14	71	-92.177%
2025-04-09	14.6200	14.6200	10.6700	10.8900	-25.411%	9	71	-91.093%
2025-04-08	13.2700	14.6000	13.1600	14.6000	+6.182%	9	69	-93.356%
2025-04-07	15.5000	15.7600	13.7400	13.7500	+8.013%	5	68	-92.945%
2025-04-04	11.7300	13.3000	11.7300	12.7300	+35.282%	6	68	-92.380%
2025-04-03	9.3000	9.4100	9.3000	9.4100	+22.367%	3	66	-89.692%
2025-03-28	7.6900	7.6900	7.6900	7.6900	0.000%	2	63	-87.386%
2025-03-20	7.8000	7.8000	7.6900	7.6900	-11.812%	11	63	-87.386%
2025-03-13	8.7200	8.7200	8.7200	8.7200	-2.022%	9	57	-88.876%
2025-03-11	8.9000	8.9000	8.9000	8.9000	+12.801%	1	57	-89.101%
2025-03-06	7.8900	7.8900	7.8900	7.8900	+1.544%	10	46	-87.706%
2025-03-04	7.7700	7.7700	7.7700	7.7700	+25.323%	1	46	-87.516%
2025-02-21	6.1600	6.2700	6.1600	6.2000	+6.897%	58	45	-84.355%
2025-02-14	5.8000	5.8000	5.8000	5.8000	-3.333%	40	39	-83.276%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-0.990%	1	38	-83.833%
2025-02-07	6.1000	6.1000	6.0400	6.0600	-2.258%	40	38	-83.993%
2025-02-05	6.2000	6.2000	6.2000	6.2000	-5.488%	5	18	-84.355%
2025-01-27	6.4600	6.5600	6.4600	6.5600	+4.127%	3	18	-85.213%
2025-01-17	6.2000	6.3000	6.2000	6.3000	-4.545%	4	13	-84.603%
2025-01-15	6.6000	6.6000	6.6000	6.6000	-1.049%	3	13	-85.303%
2025-01-03	6.6700	6.6700	6.6700	6.6700	-4.167%	2	14	-85.457%
2024-12-30	6.9600	6.9600	6.9600	6.9600	+3.881%	1	13	-86.063%
2024-12-27	6.2200	6.7000	6.2200	6.7000	-8.595%	6	12	-85.522%
2024-12-18	7.3300	7.3300	7.3300	7.3300	+16.349%	3	9	-86.767%
2024-11-26	6.3000	6.3000	6.3000	6.3000	-0.474%	3	6	-84.603%
2024-11-08	6.3700	6.3700	6.3300	6.3300	-15.600%	8	3	-84.676%
2024-10-31	7.5000	7.5000	7.5000	7.5000	+2.740%	1	3	-87.067%
2024-10-17	7.3000	7.3000	7.3000	7.3000	-7.360%	1	2	-86.712%
2024-09-20	7.8800	7.8800	7.8800	7.8800	0.000%	2	1	-87.690%