Dark

UUUU20250718P5
UUUU Jul 18 2025 5.00 Put (UUUU250718P00005000)
option OPRA

EOD

May 21, 2025

0.7500-14.773%(-0.1300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.70	0.77	0.70	0.75	-14.773%	14	8,130	0.000%
2025-05-19	0.88	0.88	0.88	0.88	0.000%	1	8,133	-14.773%
2025-05-16	0.88	0.88	0.88	0.88	+10.000%	2	8,132	-14.773%
2025-05-14	0.80	0.80	0.80	0.80	+6.667%	52	8,133	-6.250%
2025-05-13	0.75	0.76	0.73	0.75	+7.143%	57	8,084	0.000%
2025-05-12	0.65	0.75	0.65	0.70	0.000%	4	8,031	+7.143%
2025-05-09	0.70	0.77	0.70	0.70	0.000%	20	8,031	+7.143%
2025-05-08	0.65	0.80	0.65	0.70	-6.667%	5,103	8,031	+7.143%
2025-05-07	0.75	0.80	0.75	0.75	-16.667%	222	3,286	0.000%
2025-05-05	0.90	0.90	0.80	0.90	+9.756%	22	3,226	-16.667%
2025-05-02	0.82	0.82	0.82	0.82	-8.889%	2	3,225	-8.537%
2025-05-01	0.80	0.90	0.80	0.90	+1.124%	100	3,225	-16.667%
2025-04-29	0.89	0.89	0.89	0.89	-5.319%	1	3,125	-15.730%
2025-04-28	0.91	0.99	0.91	0.94	+3.297%	16	3,124	-20.213%
2025-04-25	0.81	0.91	0.81	0.91	+21.333%	72	3,123	-17.582%
2025-04-24	0.90	0.90	0.75	0.75	-19.355%	11	3,132	0.000%
2025-04-23	0.93	0.93	0.93	0.93	-11.429%	1	3,135	-19.355%
2025-04-21	0.85	1.05	0.85	1.05	+54.412%	79	3,135	-28.571%
2025-04-17	0.70	0.80	0.68	0.68	-41.880%	23	3,137	+10.294%
2025-04-15	1.17	1.17	1.17	1.17	+10.377%	50	3,137	-35.897%
2025-04-14	1.00	1.06	1.00	1.06	-26.897%	83	3,187	-29.245%
2025-04-10	1.45	1.45	1.45	1.45	+6.618%	60	3,190	-48.276%
2025-04-09	1.53	1.57	1.35	1.36	-22.727%	115	3,250	-44.853%
2025-04-08	1.55	1.76	1.53	1.76	+6.667%	411	3,365	-57.386%
2025-04-07	1.80	1.80	1.65	1.65	0.000%	61	3,275	-54.545%
2025-04-04	1.70	1.75	1.65	1.65	+13.793%	246	3,235	-54.545%
2025-04-03	1.45	1.50	1.45	1.45	+2.837%	22	3,243	-48.276%
2025-04-02	1.41	1.41	1.41	1.41	+0.714%	2	3,239	-46.809%
2025-03-31	1.50	1.50	1.40	1.40	+27.273%	13	3,239	-46.429%
2025-03-26	1.10	1.10	1.10	1.10	+1.852%	258	3,246	-31.818%
2025-03-25	1.08	1.08	1.08	1.08	+2.857%	10	2,990	-30.556%
2025-03-24	0.95	1.05	0.95	1.05	+0.962%	31	2,985	-28.571%
2025-03-21	1.05	1.05	1.00	1.04	-0.952%	4,012	2,993	-27.885%
2025-03-20	1.05	1.05	1.05	1.05	-4.545%	1	3,920	-28.571%
2025-03-18	1.10	1.12	1.08	1.10	+12.245%	8	3,920	-31.818%
2025-03-17	1.02	1.02	0.98	0.98	-14.783%	2	3,924	-23.469%
2025-03-14	1.10	1.15	1.08	1.15	0.000%	22	3,922	-34.783%
2025-03-13	1.15	1.15	1.15	1.15	-0.862%	5	3,916	-34.783%
2025-03-12	1.13	1.16	1.13	1.16	-7.200%	5	3,916	-35.345%
2025-03-11	1.25	1.25	1.25	1.25	+8.696%	2	3,917	-40.000%
2025-03-07	1.15	1.15	1.15	1.15	+1.770%	2	3,919	-34.783%
2025-03-06	1.13	1.13	1.13	1.13	-5.833%	1	3,919	-33.628%
2025-03-05	1.20	1.20	1.20	1.20	0.000%	6	3,919	-37.500%
2025-03-04	1.32	1.32	1.20	1.20	-8.397%	9	3,917	-37.500%
2025-03-03	1.28	1.32	1.28	1.31	+9.167%	8	3,910	-42.748%
2025-02-28	1.20	1.20	1.20	1.20	+1.695%	54	3,902	-37.500%
2025-02-27	1.10	1.18	1.10	1.18	+26.882%	5	3,875	-36.441%
2025-02-26	0.95	0.95	0.90	0.93	-11.429%	1,252	3,875	-19.355%
2025-02-25	1.00	1.05	1.00	1.05	+23.529%	13	2,629	-28.571%
2025-02-24	0.85	0.85	0.85	0.85	-5.556%	1	2,616	-11.765%
2025-02-21	0.80	0.90	0.79	0.90	+15.385%	168	2,615	-16.667%
2025-02-19	0.80	0.80	0.78	0.78	+4.000%	4	2,574	-3.846%
2025-02-18	0.80	0.80	0.75	0.75	-6.250%	6	2,570	0.000%
2025-02-14	0.74	0.80	0.73	0.80	+6.667%	46	2,544	-6.250%
2025-02-13	0.75	0.80	0.70	0.75	0.000%	40	2,531	0.000%
2025-02-11	0.75	0.76	0.75	0.75	+7.143%	31	2,531	0.000%
2025-02-10	0.70	0.70	0.70	0.70	0.000%	10	2,501	+7.143%
2025-02-07	0.70	0.70	0.70	0.70	-6.667%	2	2,491	+7.143%
2025-02-06	0.73	0.75	0.72	0.75	+13.636%	18	2,490	0.000%
2025-02-05	0.70	0.70	0.66	0.66	-4.348%	2	2,478	+13.636%
2025-02-03	0.69	0.69	0.69	0.69	-6.757%	1	2,477	+8.696%
2025-01-31	0.74	0.74	0.74	0.74	+13.846%	2	2,477	+1.351%
2025-01-30	0.60	0.65	0.60	0.65	+8.333%	2,000	2,476	+15.385%
2025-01-29	0.60	0.60	0.60	0.60	-14.286%	2	897	+25.000%
2025-01-28	0.70	0.70	0.70	0.70	-6.667%	16	895	+7.143%
2025-01-27	0.55	0.76	0.55	0.75	+38.889%	159	889	0.000%
2025-01-24	0.55	0.55	0.54	0.54	-1.818%	126	735	+38.889%
2025-01-22	0.56	0.59	0.50	0.55	-8.333%	33	672	+36.364%
2025-01-21	0.65	0.65	0.60	0.60	-14.286%	30	647	+25.000%
2025-01-17	0.80	0.80	0.70	0.70	-12.500%	10	647	+7.143%
2025-01-16	0.78	0.80	0.78	0.80	+6.667%	31	647	-6.250%
2025-01-15	0.75	0.75	0.75	0.75	-1.316%	1	616	0.000%
2025-01-14	0.75	0.76	0.75	0.76	+1.333%	13	615	-1.316%
2025-01-13	0.75	0.75	0.69	0.75	+2.740%	29	602	0.000%
2025-01-08	0.73	0.73	0.73	0.73	+14.063%	1	572	+2.740%
2025-01-07	0.57	0.64	0.57	0.64	+12.281%	12	572	+17.188%
2025-01-06	0.55	0.57	0.55	0.57	-12.308%	64	566	+31.579%
2025-01-02	0.70	0.70	0.65	0.65	-16.667%	21	566	+15.385%
2024-12-31	0.80	0.80	0.78	0.78	-4.878%	18	529	-3.846%
2024-12-30	0.80	0.82	0.80	0.82	+2.500%	44	529	-8.537%
2024-12-27	0.70	0.80	0.70	0.80	+3.896%	44	485	-6.250%
2024-12-24	0.77	0.77	0.77	0.77	0.000%	7	458	-2.597%
2024-12-20	0.75	0.78	0.72	0.77	+18.462%	90	458	-2.597%
2024-12-18	0.65	0.65	0.65	0.65	-7.143%	5	368	+15.385%
2024-12-17	0.67	0.70	0.67	0.70	+12.903%	2	363	+7.143%
2024-12-16	0.60	0.64	0.59	0.62	+8.772%	119	361	+20.968%
2024-12-13	0.57	0.57	0.57	0.57	+3.636%	2	242	+31.579%
2024-12-12	0.55	0.55	0.55	0.55	+37.500%	1	241	+36.364%
2024-11-26	0.40	0.40	0.40	0.40	-11.111%	120	240	+87.500%
2024-11-18	0.40	0.45	0.40	0.45	0.000%	120	120	+66.667%