Dark

UPRO20270115P55
UPRO Jan 15 2027 55.00 Put (UPRO270115P00055000)
option OPRA

EOD

Aug 5, 2026

1.13-4.237%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1300	1.1300	1.1300	1.1300	-4.237%	2	940	0.000%
2026-08-04	1.1800	1.1800	1.1800	1.1800	-18.621%	2	940	-4.237%
2026-07-30	1.6000	1.6000	1.4500	1.4500	-14.706%	4	941	-22.069%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-3.955%	2	940	-33.529%
2026-07-24	1.7700	1.7700	1.7700	1.7700	+4.118%	1	940	-36.158%
2026-07-14	1.7000	1.7000	1.7000	1.7000	-18.660%	10	940	-33.529%
2026-06-15	2.1500	2.1500	2.0900	2.0900	-22.593%	26	950	-45.933%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+28.571%	1	950	-58.148%
2026-06-01	2.1000	2.1000	2.1000	2.1000	0.000%	1	950	-46.190%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-17.647%	1	950	-46.190%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+2.823%	26	950	-55.686%
2026-05-20	2.4800	2.4800	2.4800	2.4800	-5.344%	1	950	-54.435%
2026-05-15	2.6200	2.6200	2.6200	2.6200	-4.727%	1	951	-56.870%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-6.463%	2	950	-58.909%
2026-05-05	2.9400	2.9400	2.9400	2.9400	+0.341%	1	950	-61.565%
2026-05-04	2.9300	2.9300	2.9300	2.9300	-2.007%	2	951	-61.433%
2026-04-30	2.9900	2.9900	2.9900	2.9900	-21.108%	1	951	-62.207%
2026-04-29	3.7900	3.7900	3.7900	3.7900	+11.471%	1	951	-70.185%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-0.293%	1	950	-66.765%
2026-04-20	3.4100	3.4100	3.4100	3.4100	+5.247%	1	950	-66.862%
2026-04-17	3.2400	3.2400	3.2400	3.2400	-19.000%	20	950	-65.123%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+12.676%	23	968	-71.750%
2026-04-14	3.7000	3.7000	3.5500	3.5500	-37.500%	3	993	-68.169%
2026-04-02	5.6900	5.7000	5.6800	5.6800	-18.857%	37	989	-80.106%
2026-03-30	7.0000	7.0000	7.0000	7.0000	+9.375%	1	989	-83.857%
2026-03-27	6.0000	6.6200	6.0000	6.4000	+25.737%	32	989	-82.344%
2026-03-26	5.0900	5.0900	5.0900	5.0900	-1.547%	2	965	-77.800%
2026-03-23	4.4500	5.1800	4.4500	5.1700	-6.341%	5	965	-78.143%
2026-03-19	5.5500	5.9500	5.5200	5.5200	+15.000%	8	963	-79.529%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+14.014%	10	964	-76.458%
2026-02-24	4.4000	4.4000	4.2100	4.2100	+13.172%	2	954	-73.159%
2026-02-23	3.7200	3.7200	3.7200	3.7200	-15.455%	1	953	-69.624%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-4.555%	1	953	-74.318%
2026-01-20	4.5000	4.6100	4.4000	4.6100	+18.205%	6	952	-75.488%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-2.500%	1	950	-71.026%
2026-01-15	4.0000	4.0000	4.0000	4.0000	0.000%	2	950	-71.750%
2026-01-13	4.0000	4.0000	4.0000	4.0000	+0.503%	18	952	-71.750%
2026-01-12	3.5000	3.9800	3.5000	3.9800	-0.500%	3	934	-71.608%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-5.882%	1	934	-71.750%
2026-01-06	4.3000	4.3000	4.2500	4.2500	-11.458%	4	933	-73.412%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+14.286%	1	930	-76.458%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-7.489%	1	929	-73.095%
2025-12-26	4.5400	4.5400	4.5400	4.5400	+1.566%	1	929	-75.110%
2025-12-22	4.8000	4.8000	4.4700	4.4700	-15.660%	5	929	-74.720%
2025-12-12	5.0100	5.3000	5.0100	5.3000	+6.000%	5	931	-78.679%
2025-12-10	4.9300	5.0000	4.9300	5.0000	-1.961%	2	931	-77.400%
2025-12-09	5.0500	5.1000	5.0100	5.1000	+2.823%	12	931	-77.843%
2025-12-02	4.9600	4.9600	4.9600	4.9600	-18.152%	1	936	-77.218%
2025-11-18	6.0600	6.0600	6.0600	6.0600	+23.673%	1	937	-81.353%
2025-11-12	4.9000	4.9000	4.9000	4.9000	-9.259%	3	938	-76.939%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-3.571%	1	941	-79.074%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+1.818%	1	940	-79.821%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-25.676%	1	939	-79.455%
2025-10-14	7.4000	7.4000	7.4000	7.4000	+19.355%	10	939	-84.730%
2025-10-10	6.5000	6.5000	6.0000	6.2000	+18.095%	53	939	-81.774%
2025-10-08	5.6000	5.6000	5.2500	5.2500	-1.130%	4	935	-78.476%
2025-09-23	5.3100	5.3100	5.3100	5.3100	+0.189%	5	933	-78.719%
2025-09-15	5.3000	5.3000	5.3000	5.3000	+8.163%	1	938	-78.679%
2025-09-10	5.0800	5.0800	4.9000	4.9000	-16.949%	8	938	-76.939%
2025-09-02	3.5000	5.9000	3.5000	5.9000	+5.169%	21	933	-80.847%
2025-08-29	5.5000	5.6100	5.5000	5.6100	+2.000%	5	914	-79.857%
2025-08-26	5.5000	5.5000	5.5000	5.5000	-2.135%	1	913	-79.455%
2025-08-22	5.3000	5.6200	5.3000	5.6200	+1.261%	90	913	-79.893%
2025-08-14	5.5500	5.5500	5.5500	5.5500	-11.905%	53	833	-79.640%
2025-08-05	6.2000	6.3000	6.2000	6.3000	+1.613%	468	833	-82.063%
2025-08-04	6.0000	6.2000	6.0000	6.2000	+1.639%	269	365	-81.774%
2025-07-21	6.1000	6.1000	6.1000	6.1000	-1.613%	3	98	-81.475%
2025-07-07	6.2000	6.2000	6.2000	6.2000	-7.463%	1	98	-81.774%
2025-07-02	6.7000	6.7000	6.7000	6.7000	0.000%	6	98	-83.134%
2025-06-30	6.6000	6.7000	6.6000	6.7000	-4.286%	14	99	-83.134%
2025-06-27	6.2000	7.0000	6.2000	7.0000	-16.667%	62	99	-83.857%
2025-06-10	8.4000	8.4000	8.4000	8.4000	-11.579%	1	66	-86.548%
2025-05-29	9.5000	9.5000	9.5000	9.5000	+15.854%	1	67	-88.105%
2025-05-15	8.2000	8.2000	8.2000	8.2000	+1.863%	1	67	-86.220%
2025-05-13	8.0500	8.0500	8.0500	8.0500	-13.441%	5	66	-85.963%
2025-05-12	9.3000	9.3000	9.3000	9.3000	-21.519%	2	66	-87.849%
2025-04-29	11.8500	11.8500	11.8500	11.8500	-24.522%	2	66	-90.464%
2025-04-21	14.1000	15.7000	14.1000	15.7000	+23.622%	4	66	-92.803%
2025-04-15	12.7000	12.7000	12.7000	12.7000	-9.286%	2	65	-91.102%
2025-04-14	14.0000	14.0000	14.0000	14.0000	-6.040%	9	65	-91.929%
2025-04-10	14.9000	14.9000	14.9000	14.9000	+8.759%	2	65	-92.416%
2025-04-09	16.8300	17.3000	13.7000	13.7000	-0.725%	7	65	-91.752%
2025-04-08	13.8000	13.8000	13.8000	13.8000	-16.364%	10	62	-91.812%
2025-04-07	16.4800	16.5000	16.2000	16.5000	+11.940%	15	72	-93.152%
2025-04-04	14.7400	14.7400	14.7400	14.7400	+34.858%	2	69	-92.334%
2025-04-03	10.9300	10.9300	10.9300	10.9300	+6.117%	20	68	-89.661%
2025-03-31	10.3000	10.3000	10.3000	10.3000	+4.040%	2	48	-89.029%
2025-03-28	9.9000	9.9000	9.9000	9.9000	+17.438%	10	46	-88.586%
2025-03-26	8.4300	8.4300	8.4300	8.4300	-13.093%	2	41	-86.595%
2025-03-10	9.7000	9.7000	9.7000	9.7000	+38.571%	2	41	-88.351%
2025-02-21	7.0000	7.0000	7.0000	7.0000	0.000%	20	41	-83.857%
2025-02-13	7.0000	7.0000	7.0000	7.0000	-4.110%	10	31	-83.857%
2025-02-10	7.3000	7.3000	7.3000	7.3000	-1.882%	5	31	-84.521%
2025-02-04	7.4400	7.4400	7.4400	7.4400	+6.286%	1	31	-84.812%
2025-01-29	7.3200	7.3200	7.0000	7.0000	-9.091%	20	30	-83.857%
2025-01-28	7.7000	7.7000	7.7000	7.7000	-1.028%	1	10	-85.325%
2025-01-27	7.6600	7.7800	7.6600	7.7800	+11.143%	2	9	-85.476%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-10.256%	2	7	-83.857%
2025-01-03	7.8000	7.8000	7.8000	7.8000	+1.563%	2	5	-85.513%
2024-12-27	7.6800	7.6800	7.6800	7.6800	-7.803%	2	5	-85.286%
2024-12-23	8.3300	8.3300	8.3300	8.3300	+14.110%	1	4	-86.435%
2024-11-27	7.3000	7.3000	7.3000	7.3000	0.000%	3	0	-84.521%