URBN270115P00025000
URBN Jan 15 2027 25.00 Put
optionOPRA
InactiveMay 27, 2026
0.35USD-41.667%(-0.25)1Vol83OI
URBN270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -41.667% | 1 | 84 | 0.000% |
| 2026-03-27 | 0.6700 | 0.8700 | 0.6000 | 0.6000 | +33.333% | 88 | 84 | -41.667% |
| 2026-03-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 30 | 107 | -22.222% |
| 2026-03-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -38.356% | 20 | 107 | -22.222% |
| 2026-03-20 | 0.6400 | 0.7300 | 0.6400 | 0.7300 | +5.797% | 29 | 127 | -52.055% |
| 2026-03-19 | 0.6000 | 0.7000 | 0.6000 | 0.6900 | +27.778% | 35 | 123 | -49.275% |
| 2026-02-23 | 0.0500 | 0.6600 | 0.0500 | 0.5400 | +3.846% | 15 | 109 | -35.185% |
| 2026-02-20 | 0.0600 | 0.5200 | 0.0500 | 0.5200 | +766.667% | 3 | 101 | -32.692% |
| 2026-02-18 | 0.0600 | 0.4400 | 0.0600 | 0.0600 | -40.000% | 3 | 99 | +483.333% |
| 2026-02-17 | 0.0500 | 0.4200 | 0.0500 | 0.1000 | -83.051% | 8 | 98 | +250.000% |
| 2026-02-13 | 0.0600 | 0.5900 | 0.0600 | 0.5900 | +68.571% | 2 | 92 | -40.678% |
| 2026-02-12 | 0.0600 | 0.3500 | 0.0500 | 0.3500 | -38.596% | 4 | 92 | 0.000% |
| 2026-02-11 | 0.3500 | 0.5700 | 0.3500 | 0.5700 | +42.500% | 7 | 90 | -38.596% |
| 2026-02-10 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | -16.667% | 3 | 85 | -12.500% |
| 2026-02-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 84 | -27.083% |
| 2026-02-06 | 0.5500 | 0.5500 | 0.0600 | 0.5000 | 0.000% | 90 | 84 | -30.000% |
| 2026-02-05 | 0.4500 | 0.6200 | 0.4500 | 0.5000 | +6.383% | 5 | 96 | -30.000% |
| 2026-02-04 | 0.3500 | 0.6200 | 0.3500 | 0.4700 | -63.281% | 9 | 93 | -25.532% |
| 2026-02-03 | 0.6600 | 1.2800 | 0.2000 | 1.2800 | +11.304% | 9 | 84 | -72.656% |
| 2026-02-02 | 0.6600 | 1.1500 | 0.6600 | 1.1500 | +91.667% | 5 | 76 | -69.565% |
| 2026-01-30 | 0.6000 | 0.6000 | 0.4500 | 0.6000 | +3.448% | 4 | 71 | -41.667% |
| 2026-01-29 | 0.7600 | 0.7600 | 0.5800 | 0.5800 | -26.582% | 14 | 70 | -39.655% |
| 2026-01-27 | 0.7400 | 1.6400 | 0.1500 | 0.7900 | +19.697% | 5 | 58 | -55.696% |
| 2026-01-26 | 0.7700 | 0.7700 | 0.6100 | 0.6600 | -8.333% | 4 | 53 | -46.970% |
| 2026-01-23 | 0.8300 | 1.7500 | 0.7200 | 0.7200 | +10.769% | 5 | 50 | -51.389% |
| 2026-01-22 | 0.5600 | 1.1300 | 0.5600 | 0.6500 | +54.762% | 22 | 46 | -46.154% |
| 2025-12-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 9 | 42 | -16.667% |
| 2025-12-19 | 0.4000 | 1.9800 | 0.4000 | 0.6000 | +100.000% | 22 | 42 | -41.667% |
| 2025-12-17 | 0.5300 | 0.5300 | 0.3000 | 0.3000 | -68.421% | 17 | 30 | +16.667% |
| 2025-12-16 | 0.4900 | 0.9500 | 0.4900 | 0.9500 | +53.226% | 18 | 30 | -63.158% |
| 2025-12-15 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | -65.556% | 9 | 21 | -43.548% |
| 2025-12-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +125.000% | 8 | 21 | -80.556% |
| 2025-09-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 8 | 13 | -56.250% |
| 2025-08-07 | 0.6500 | 0.8500 | 0.6500 | 0.8000 | -36.000% | 26 | 13 | -56.250% |
| 2025-06-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.872% | 1 | 1 | -72.000% |
| 2025-06-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.235% | 1 | 2 | -77.564% |
| 2025-05-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -35.849% | 1 | 1 | -79.412% |
| 2025-04-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +28.019% | 1 | 2 | -86.792% |
| 2025-04-03 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 0.000% | 1 | 1 | -83.092% |