Dark

UPRO20270115P80
UPRO Jan 15 2027 80.00 Put (UPRO270115P00080000)
option OPRA

EOD

Aug 5, 2026

2.37-34.167%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3700	2.3700	2.3700	2.3700	-34.167%	1	74	0.000%
2026-07-23	3.5000	3.9000	3.5000	3.6000	+2.857%	13	73	-34.167%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-12.500%	7	80	-32.286%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-0.249%	1	81	-40.750%
2026-07-01	4.0100	4.0100	4.0100	4.0100	-15.579%	1	81	-40.898%
2026-06-26	4.7500	4.7500	4.7500	4.7500	+6.982%	10	92	-50.105%
2026-06-25	4.4400	4.4400	4.4400	4.4400	-7.884%	3	92	-46.622%
2026-06-23	4.8200	4.8200	4.8200	4.8200	+21.106%	1	95	-50.830%
2026-06-15	3.9800	3.9800	3.9800	3.9800	-13.100%	1	95	-40.452%
2026-06-03	4.5800	4.5800	4.5800	4.5800	-3.376%	3	95	-48.253%
2026-06-02	4.7400	4.7400	4.7400	4.7400	+0.851%	1	95	-50.000%
2026-05-27	4.7500	4.7500	4.7000	4.7000	-6.000%	2	96	-49.574%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-9.091%	2	96	-52.600%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-0.901%	1	96	-56.909%
2026-05-19	5.5500	5.5500	5.5500	5.5500	+4.717%	1	96	-57.297%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-4.676%	10	96	-55.283%
2026-05-12	5.5600	5.5600	5.5600	5.5600	-3.640%	1	96	-57.374%
2026-05-08	5.7700	5.7700	5.7700	5.7700	+5.872%	1	97	-58.925%
2026-05-07	5.4500	5.4500	5.4500	5.4500	-7.313%	10	96	-56.514%
2026-05-06	5.9000	5.9000	5.8800	5.8800	-0.508%	2	96	-59.694%
2026-05-05	5.9100	5.9100	5.9100	5.9100	-7.075%	1	96	-59.898%
2026-05-04	6.3400	6.3600	6.2100	6.3600	+4.092%	32	96	-62.736%
2026-04-30	6.1100	6.1100	6.1100	6.1100	-12.086%	2	96	-61.211%
2026-04-24	7.2000	7.2000	6.9500	6.9500	+2.206%	3	98	-65.899%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-13.924%	1	100	-65.147%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-16.842%	1	100	-70.000%
2026-04-09	9.5000	9.5000	9.5000	9.5000	-15.929%	1	100	-75.053%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-8.130%	2	100	-79.027%
2026-04-02	12.3000	12.3000	12.3000	12.3000	-15.172%	1	100	-80.732%
2026-03-30	14.5000	14.5000	14.5000	14.5000	+0.555%	1	100	-83.655%
2026-03-27	13.5600	14.4200	13.5600	14.4200	+21.278%	11	101	-83.564%
2026-03-26	11.8900	11.8900	11.8900	11.8900	+3.391%	2	91	-80.067%
2026-03-25	11.5000	11.5000	11.5000	11.5000	-5.738%	10	91	-79.391%
2026-03-20	12.2000	12.2400	12.1100	12.2000	+14.662%	6	83	-80.574%
2026-03-18	10.6400	10.6400	10.6400	10.6400	+7.475%	1	84	-77.726%
2026-03-17	9.8500	9.9200	9.7500	9.9000	+10.000%	6	84	-76.061%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-23.404%	1	84	-73.667%
2026-03-03	11.7500	11.7500	11.7500	11.7500	+46.326%	1	83	-79.830%
2026-02-18	8.0300	8.0300	8.0300	8.0300	+1.646%	1	83	-70.486%
2026-02-17	7.9000	7.9000	7.9000	7.9000	-12.222%	2	84	-70.000%
2026-02-13	9.4000	9.4000	9.0000	9.0000	+0.559%	2	84	-73.667%
2026-02-12	9.4000	9.4000	8.9500	8.9500	+6.548%	4	84	-73.520%
2026-02-10	8.4000	8.4000	8.4000	8.4000	-16.000%	1	82	-71.786%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+10.619%	1	82	-76.300%
2026-01-29	9.0400	9.0400	9.0400	9.0400	+3.196%	1	82	-73.783%
2026-01-12	8.7600	8.7600	8.7600	8.7600	+3.669%	1	81	-72.945%
2026-01-07	8.4500	8.4500	8.4500	8.4500	+20.714%	1	81	-71.953%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-21.171%	1	82	-66.143%
2025-12-29	8.8800	8.8800	8.8800	8.8800	+8.293%	1	82	-73.311%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-4.094%	1	82	-71.098%
2025-12-24	8.5500	8.5500	8.5500	8.5500	-10.000%	1	80	-72.281%
2025-12-22	9.5000	9.5000	9.5000	9.5000	-8.654%	2	78	-75.053%
2025-12-03	10.5000	10.5000	10.3000	10.4000	-12.236%	33	78	-77.212%
2025-11-14	11.8500	11.8500	11.8500	11.8500	+15.049%	1	55	-80.000%
2025-10-31	10.3000	10.3000	10.3000	10.3000	-0.962%	1	56	-76.990%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-4.587%	1	56	-77.212%
2025-10-24	10.6100	10.9000	10.6100	10.9000	-7.392%	2	56	-78.257%
2025-10-23	11.7000	11.8000	10.8000	11.7700	+12.095%	30	56	-79.864%
2025-10-03	10.5000	10.5000	10.5000	10.5000	-7.080%	1	40	-77.429%
2025-09-25	11.6000	11.6000	11.3000	11.3000	+2.727%	2	41	-79.027%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+1.382%	2	43	-78.455%
2025-09-22	10.6900	10.8500	10.6900	10.8500	+0.463%	3	43	-78.157%
2025-09-19	10.8500	10.8500	10.8000	10.8000	+1.124%	2	41	-78.056%
2025-09-16	10.6800	10.6800	10.6800	10.6800	-0.187%	10	40	-77.809%
2025-09-12	10.7000	10.7000	10.7000	10.7000	-3.255%	3	35	-77.850%
2025-09-10	11.0000	11.0600	11.0000	11.0600	-3.826%	4	34	-78.571%
2025-09-09	11.5000	11.5000	11.5000	11.5000	-0.947%	1	37	-79.391%
2025-08-28	12.0200	12.0200	11.6100	11.6100	-8.583%	2	37	-79.587%
2025-08-20	12.7000	12.7000	12.7000	12.7000	+5.220%	1	37	-81.339%
2025-08-12	12.4000	12.4000	12.0700	12.0700	-3.052%	2	39	-80.365%
2025-08-11	12.4500	12.4500	12.4500	12.4500	+0.403%	1	39	-80.964%
2025-08-04	12.4000	12.4000	12.4000	12.4000	+11.712%	1	38	-80.887%
2025-07-29	11.1000	11.1000	11.1000	11.1000	-10.484%	2	37	-78.649%
2025-07-28	12.4000	12.4000	12.4000	12.4000	+6.897%	1	37	-80.887%
2025-07-24	11.6000	11.6000	11.6000	11.6000	-3.091%	1	38	-79.569%
2025-07-21	11.9700	11.9700	11.9700	11.9700	-11.333%	1	38	-80.201%
2025-07-16	13.5000	13.5000	13.5000	13.5000	-6.897%	1	39	-82.444%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-7.643%	1	40	-83.655%
2025-06-24	15.7000	15.7000	15.7000	15.7000	-8.187%	1	39	-84.904%
2025-06-23	17.2200	17.2200	17.1000	17.1000	+0.588%	2	39	-86.140%
2025-06-20	17.0000	17.0000	17.0000	17.0000	+1.493%	4	38	-86.059%
2025-06-09	17.1400	17.1400	16.7500	16.7500	-4.121%	2	36	-85.851%
2025-06-03	17.4700	17.4700	17.4700	17.4700	-2.674%	5	36	-86.434%
2025-06-02	17.9500	17.9500	17.9500	17.9500	+0.730%	1	36	-86.797%
2025-05-29	17.7600	17.8200	17.7600	17.8200	+0.963%	5	35	-86.700%
2025-05-28	17.6000	17.6500	17.6000	17.6500	-0.395%	2	30	-86.572%
2025-05-27	17.9600	17.9600	17.7200	17.7200	+4.174%	6	28	-86.625%
2025-05-19	17.0100	17.0100	17.0100	17.0100	-2.241%	1	23	-86.067%
2025-05-15	17.4000	17.4000	17.4000	17.4000	-1.972%	1	22	-86.379%
2025-05-13	17.7500	17.7500	17.7500	17.7500	-44.462%	1	21	-86.648%
2025-04-21	31.9600	31.9600	31.9600	31.9600	+24.503%	1	20	-92.584%
2025-04-09	26.0000	26.0000	25.6700	25.6700	-15.281%	10	19	-90.767%
2025-04-08	30.3000	30.3000	30.3000	30.3000	-6.076%	1	22	-92.178%
2025-04-07	32.2600	32.2600	32.2600	32.2600	+10.366%	1	21	-92.653%
2025-04-04	27.7000	29.2300	27.7000	29.2300	+50.748%	18	20	-91.892%
2025-04-01	19.3900	19.3900	19.3900	19.3900	+10.610%	2	19	-87.777%
2025-03-25	17.3100	17.5300	17.3100	17.5300	-13.432%	2	19	-86.480%
2025-03-14	20.2600	20.2600	20.2500	20.2500	+4.759%	10	19	-88.296%
2025-03-10	19.3300	19.3300	19.3300	19.3300	+2.059%	2	17	-87.739%
2025-03-06	18.1800	19.0000	18.1800	18.9400	+11.477%	10	18	-87.487%
2025-02-28	16.9900	16.9900	16.9900	16.9900	+15.578%	4	12	-86.051%
2025-02-06	14.7000	14.7000	14.7000	14.7000	+1.379%	1	12	-83.878%
2025-01-31	14.2000	14.5000	14.2000	14.5000	-2.357%	4	13	-83.655%
2025-01-28	14.8500	14.8500	14.8500	14.8500	+3.846%	1	13	-84.040%
2025-01-24	14.3000	14.3000	14.3000	14.3000	-8.509%	20	12	-83.427%
2024-11-22	15.6300	15.6300	15.6300	15.6300	-4.579%	40	11	-84.837%
2024-11-15	16.4000	16.4000	16.3800	16.3800	-8.492%	40	22	-85.531%
2024-10-31	17.2000	17.9000	17.2000	17.9000	0.000%	2	2	-86.760%