Dark

UPRO20270115P90
UPRO Jan 15 2027 90.00 Put (UPRO270115P00090000)
option OPRA

EOD

Jul 29, 2026

5.20+0.775%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.2000	5.2000	5.2000	5.2000	+0.775%	2	135	0.000%
2026-07-23	5.1600	5.1600	5.1600	5.1600	+12.174%	8	135	+0.775%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-0.217%	2	135	+13.043%
2026-07-10	4.0000	4.6100	4.0000	4.6100	+2.444%	6	135	+12.798%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-11.765%	1	133	+15.556%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+13.333%	1	133	+1.961%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-10.000%	1	134	+15.556%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-9.091%	1	134	+4.000%
2026-06-22	5.5000	5.5000	5.5000	5.5000	-24.554%	1	134	-5.455%
2026-06-09	7.2900	7.2900	7.2900	7.2900	+23.559%	1	133	-28.669%
2026-06-02	5.9200	6.2800	5.8000	5.9000	-3.279%	28	134	-11.864%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-16.438%	1	130	-14.754%
2026-05-20	7.3000	7.3000	7.3000	7.3000	-3.947%	1	131	-28.767%
2026-05-18	7.6000	7.6000	7.6000	7.6000	+1.333%	10	132	-31.579%
2026-05-07	7.5000	7.5000	7.5000	7.5000	-13.694%	1	132	-30.667%
2026-04-30	8.6900	8.6900	8.6900	8.6900	-5.131%	1	132	-40.161%
2026-04-29	9.1600	9.1600	9.1600	9.1600	+1.778%	10	133	-43.231%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-0.552%	1	133	-42.222%
2026-04-27	9.1500	9.1500	9.0500	9.0500	+1.457%	2	132	-42.541%
2026-04-23	9.0600	9.1000	8.9000	8.9200	-0.889%	38	132	-41.704%
2026-04-17	9.5000	9.5000	9.0000	9.0000	-9.091%	3	160	-42.222%
2026-04-16	9.9000	9.9000	9.9000	9.9000	-0.802%	1	158	-47.475%
2026-04-15	10.0000	10.5000	9.7800	9.9800	-13.668%	5	158	-47.896%
2026-04-10	11.1000	11.5600	11.1000	11.5600	+0.087%	14	141	-55.017%
2026-04-09	11.5400	11.6500	11.4000	11.5500	-3.750%	25	141	-54.978%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-21.569%	4	118	-56.667%
2026-04-07	15.3000	15.3000	15.3000	15.3000	-12.170%	5	122	-66.013%
2026-03-31	17.4200	17.4200	17.4200	17.4200	-2.682%	1	117	-70.149%
2026-03-30	18.3000	18.3000	17.9000	17.9000	-3.243%	4	117	-70.950%
2026-03-27	17.3300	18.5000	17.3300	18.5000	+20.286%	17	119	-71.892%
2026-03-26	15.3800	15.3800	15.3800	15.3800	+5.559%	1	108	-66.190%
2026-03-23	14.5700	14.5700	14.5700	14.5700	-10.941%	2	108	-64.310%
2026-03-20	15.6500	16.3600	15.3600	16.3600	+21.185%	6	110	-68.215%
2026-03-17	13.5000	13.5000	13.5000	13.5000	0.000%	14	110	-61.481%
2026-03-11	13.5000	13.5000	13.5000	13.5000	+7.058%	8	110	-61.481%
2026-03-10	12.6100	12.6100	12.6100	12.6100	-9.929%	4	110	-58.763%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+12.631%	1	108	-62.857%
2026-03-05	12.4300	12.4300	12.4300	12.4300	+18.381%	10	108	-58.166%
2026-01-27	11.0000	11.0000	10.5000	10.5000	-18.097%	10	98	-50.476%
2026-01-20	10.5000	12.8200	10.5000	12.8200	+15.495%	6	108	-59.438%
2026-01-12	11.1000	11.1000	11.1000	11.1000	-4.310%	2	102	-53.153%
2026-01-02	11.9000	11.9000	11.6000	11.6000	+1.754%	6	102	-55.172%
2025-12-31	11.4000	11.4000	11.4000	11.4000	-3.390%	5	102	-54.386%
2025-12-23	11.8000	11.8000	11.8000	11.8000	+1.288%	4	102	-55.932%
2025-12-22	11.6500	11.6500	11.6500	11.6500	-11.742%	25	81	-55.365%
2025-12-17	13.2000	13.2000	13.2000	13.2000	+3.044%	2	81	-60.606%
2025-12-09	12.8000	12.8100	12.8000	12.8100	-1.462%	5	81	-59.407%
2025-12-08	12.8000	13.0000	12.8000	13.0000	-10.959%	24	76	-60.000%
2025-10-14	14.6000	15.5100	14.6000	14.6000	-2.861%	48	83	-64.384%
2025-10-10	15.0300	15.0300	15.0300	15.0300	+10.110%	1	106	-65.403%
2025-10-08	13.6500	13.6500	13.6500	13.6500	+5.000%	1	106	-61.905%
2025-10-06	13.0000	13.0000	13.0000	13.0000	-9.091%	1	106	-60.000%
2025-09-23	14.1700	14.3000	14.1700	14.3000	-5.172%	49	106	-63.636%
2025-09-05	15.0800	15.0800	15.0800	15.0800	-0.199%	3	63	-65.517%
2025-08-28	15.1100	15.1100	15.1100	15.1100	-7.301%	2	60	-65.586%
2025-08-08	16.3000	16.3000	16.3000	16.3000	+2.774%	9	60	-68.098%
2025-08-07	15.8600	15.8600	15.8600	15.8600	-10.899%	1	60	-67.213%
2025-08-01	17.8000	17.8000	17.8000	17.8000	+11.250%	1	60	-70.787%
2025-07-31	16.0000	16.0000	16.0000	16.0000	+5.263%	2	59	-67.500%
2025-07-30	15.2000	15.2000	15.2000	15.2000	-5.707%	1	59	-65.789%
2025-07-25	16.1500	16.1500	16.0000	16.1200	-2.303%	8	59	-67.742%
2025-07-24	16.5000	16.5000	16.5000	16.5000	0.000%	1	59	-68.485%
2025-07-23	16.5000	16.5000	16.5000	16.5000	-7.821%	2	59	-68.485%
2025-07-17	17.9000	17.9000	17.9000	17.9000	+18.543%	1	57	-70.950%
2025-07-16	15.1000	15.1000	15.1000	15.1000	-10.545%	1	56	-65.563%
2025-07-03	16.8800	16.8800	16.8800	16.8800	-8.011%	1	56	-69.194%
2025-06-30	18.4200	18.4200	18.0700	18.3500	-18.372%	3	56	-71.662%
2025-05-27	22.5600	22.5600	22.4800	22.4800	+2.182%	2	55	-76.868%
2025-05-19	22.0000	22.0000	22.0000	22.0000	-3.509%	1	53	-76.364%
2025-05-14	22.8000	22.8000	22.8000	22.8000	-29.477%	2	52	-77.193%
2025-04-30	32.3300	32.3300	32.3300	32.3300	+1.667%	3	50	-83.916%
2025-04-28	31.8000	31.8000	31.8000	31.8000	-13.587%	2	47	-83.648%
2025-04-22	36.8000	36.8000	36.5000	36.8000	+4.843%	10	45	-85.870%
2025-04-17	35.1000	35.1000	35.1000	35.1000	+41.532%	20	42	-85.185%
2025-04-01	24.8000	24.8000	24.8000	24.8000	-2.973%	9	42	-79.032%
2025-03-28	25.5600	25.5600	25.5600	25.5600	+10.649%	4	42	-79.656%
2025-03-24	23.1000	23.1000	23.1000	23.1000	-9.412%	3	44	-77.489%
2025-03-21	25.5000	25.5000	25.5000	25.5000	+12.832%	40	47	-79.608%
2025-03-20	22.6000	22.6000	22.6000	22.6000	-13.576%	3	27	-76.991%
2025-03-11	26.1500	26.1500	26.1500	26.1500	+9.736%	5	30	-80.115%
2025-03-06	23.8300	23.8300	23.8300	23.8300	+12.141%	6	41	-78.179%
2025-02-28	21.2500	21.2500	21.2500	21.2500	+22.126%	12	41	-75.529%
2025-02-19	17.4000	17.4000	17.4000	17.4000	-4.918%	1	35	-70.115%
2025-02-12	18.3000	18.3000	18.3000	18.3000	-3.887%	1	35	-71.585%
2025-02-05	19.0400	19.0400	19.0400	19.0400	+6.966%	1	35	-72.689%
2025-01-31	17.8000	17.8000	17.8000	17.8000	-3.261%	12	35	-70.787%
2025-01-28	18.4000	18.4000	18.4000	18.4000	-5.155%	6	41	-71.739%
2025-01-16	19.4000	19.4000	19.4000	19.4000	-2.020%	1	47	-73.196%
2025-01-03	19.8000	19.8000	19.8000	19.8000	-2.270%	22	47	-73.737%
2024-12-23	20.2600	20.2600	20.2600	20.2600	-0.246%	16	36	-74.334%
2024-12-20	20.7000	20.7000	20.3100	20.3100	-1.408%	11	24	-74.397%
2024-12-19	20.6500	20.6500	20.6000	20.6000	+6.625%	2	14	-74.757%
2024-11-22	19.3200	19.3200	19.3200	19.3200	-6.712%	2	12	-73.085%
2024-11-15	20.7100	20.7100	20.7100	20.7100	+13.479%	10	12	-74.891%
2024-11-11	18.2500	18.2500	18.2500	18.2500	-6.362%	2	7	-71.507%
2024-11-06	19.4900	19.4900	19.4900	19.4900	-8.066%	1	7	-73.320%
2024-10-29	21.2000	21.2000	21.2000	21.2000	+0.952%	1	7	-75.472%
2024-10-28	21.0000	21.0000	21.0000	21.0000	+0.962%	1	6	-75.238%
2024-10-18	21.2000	21.2000	20.8000	20.8000	-0.574%	8	5	-75.000%
2024-10-17	20.9200	20.9200	20.9200	20.9200	0.000%	1	1	-75.143%