URBN270115P00030000
URBN Jan 15 2027 30.00 Put
optionOPRA
InactiveApr 10, 2026
0.73USD+4.286%(+0.03)16Vol71OI
URBN270115P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-04-10 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | +4.286% | 16 | 86 | 0.000% |
| 2026-03-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -38.596% | 78 | 86 | +4.286% |
| 2026-03-20 | 0.9900 | 1.1400 | 0.9900 | 1.1400 | +111.111% | 40 | 94 | -35.965% |
| 2026-03-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -63.265% | 2 | 54 | +35.185% |
| 2026-02-11 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +149.153% | 1 | 56 | -50.340% |
| 2026-02-09 | 0.5900 | 0.6900 | 0.5600 | 0.5900 | -4.839% | 8 | 55 | +23.729% |
| 2026-02-04 | 0.6600 | 0.6600 | 0.2500 | 0.6200 | -8.824% | 8 | 50 | +17.742% |
| 2026-02-03 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | -19.048% | 3 | 43 | +7.353% |
| 2026-02-02 | 0.7400 | 0.8400 | 0.7400 | 0.8400 | +6.329% | 4 | 41 | -13.095% |
| 2026-01-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -14.130% | 1 | 38 | -7.595% |
| 2026-01-26 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 37 | -20.652% |
| 2026-01-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +8.989% | 1 | 36 | -24.742% |
| 2026-01-22 | 0.9100 | 1.0000 | 0.7000 | 0.8900 | +32.836% | 13 | 35 | -17.978% |
| 2025-12-24 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -17.284% | 2 | 29 | +8.955% |
| 2025-12-18 | 0.7200 | 0.8100 | 0.7200 | 0.8100 | -46.000% | 18 | 29 | -9.877% |
| 2025-11-20 | 1.4200 | 1.7400 | 1.3100 | 1.5000 | -6.250% | 13 | 11 | -51.333% |
| 2025-11-18 | 2.2200 | 2.2400 | 0.9500 | 1.6000 | +20.301% | 15 | 20 | -54.375% |
| 2025-11-07 | 0.4000 | 1.5300 | 0.4000 | 1.3300 | +11.765% | 13 | 31 | -45.113% |
| 2025-10-02 | 1.0700 | 2.4000 | 1.0000 | 1.1900 | +3.478% | 16 | 42 | -38.655% |
| 2025-09-26 | 1.0000 | 1.5000 | 1.0000 | 1.1500 | -4.959% | 19 | 58 | -36.522% |
| 2025-09-25 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +13.084% | 4 | 77 | -39.669% |
| 2025-09-22 | 1.1500 | 1.4000 | 1.0000 | 1.0700 | -5.310% | 60 | 81 | -31.776% |
| 2025-09-15 | 1.4000 | 1.4000 | 1.1300 | 1.1300 | -5.833% | 5 | 141 | -35.398% |
| 2025-09-12 | 1.4500 | 1.4500 | 0.9800 | 1.2000 | -0.826% | 7 | 136 | -39.167% |
| 2025-09-03 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | -3.968% | 3 | 129 | -39.669% |
| 2025-09-02 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | -10.000% | 3 | 126 | -42.063% |
| 2025-08-29 | 1.2200 | 1.4500 | 1.2200 | 1.4000 | +8.527% | 8 | 115 | -47.857% |
| 2025-08-19 | 1.1300 | 1.2900 | 1.0100 | 1.2900 | +15.179% | 4 | 115 | -43.411% |
| 2025-08-18 | 1.2300 | 1.8500 | 1.0500 | 1.1200 | -17.647% | 12 | 111 | -34.821% |
| 2025-08-14 | 1.1600 | 1.3600 | 1.1600 | 1.3600 | -44.490% | 6 | 99 | -46.324% |
| 2025-08-04 | 1.0600 | 2.7000 | 1.0600 | 2.4500 | +87.023% | 5 | 93 | -70.204% |
| 2025-07-23 | 2.3500 | 2.3500 | 1.1100 | 1.3100 | -4.380% | 4 | 88 | -44.275% |
| 2025-07-22 | 1.3000 | 2.4500 | 1.1700 | 1.3700 | +1.481% | 5 | 84 | -46.715% |
| 2025-07-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 2 | 79 | -45.926% |
| 2025-07-14 | 1.3500 | 1.4500 | 1.1600 | 1.3500 | -27.027% | 6 | 77 | -45.926% |
| 2025-07-08 | 1.5300 | 1.8500 | 1.5300 | 1.8500 | +25.000% | 2 | 71 | -60.541% |
| 2025-07-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.778% | 1 | 69 | -50.676% |
| 2025-07-02 | 1.1100 | 1.4400 | 1.1100 | 1.4400 | +1.408% | 2 | 68 | -49.306% |
| 2025-07-01 | 1.4600 | 1.6000 | 1.4200 | 1.4200 | -16.471% | 11 | 66 | -48.592% |
| 2025-06-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 2 | 55 | -57.059% |
| 2025-06-11 | 1.6900 | 1.9000 | 1.6900 | 1.9000 | +15.152% | 2 | 53 | -61.579% |
| 2025-06-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -19.118% | 1 | 53 | -55.758% |
| 2025-06-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -12.069% | 1 | 52 | -64.216% |
| 2025-06-06 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +28.889% | 2 | 53 | -68.534% |
| 2025-05-28 | 1.9700 | 1.9700 | 1.5000 | 1.8000 | -60.870% | 51 | 52 | -59.444% |
| 2025-04-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 2 | 1 | -84.130% |