Dark

UUUU20270115P12
UUUU Jan 15 2027 12.00 Put (UUUU270115P00012000)
option OPRA

EOD

Jun 29, 2026

2.18+2.347%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1800	2.1800	2.1800	2.1800	+2.347%	1	1,395	0.000%
2026-06-26	2.1300	2.1300	2.1300	2.1300	+1.429%	2	1,396	+2.347%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,398	+3.810%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,397	+1.395%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,398	+9.000%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1,398	+24.571%
2026-06-18	1.7500	1.8000	1.7000	1.7700	-8.763%	39	1,354	+23.164%
2026-06-17	1.9900	1.9900	1.9400	1.9400	-1.523%	20	1,354	+12.371%
2026-06-16	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,354	+10.660%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-13.420%	1	1,344	+9.000%
2026-06-12	2.3000	2.3100	2.3000	2.3100	-3.750%	8	1,344	-5.628%
2026-06-11	2.4000	2.4600	2.4000	2.4000	-5.512%	12	1,344	-9.167%
2026-06-10	2.4800	2.5400	2.4500	2.5400	-2.308%	6	1,332	-14.173%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,330	-16.154%
2026-06-05	2.0000	2.3000	1.9100	2.3000	+37.725%	238	1,329	-5.217%
2026-06-03	1.6000	1.6700	1.6000	1.6700	-1.765%	82	1,109	+30.539%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+4.294%	4	1,109	+28.235%
2026-05-27	1.6500	1.6500	1.6300	1.6300	+1.875%	4	1,113	+33.742%
2026-05-26	1.5500	1.6000	1.5500	1.6000	-2.439%	3	1,113	+36.250%
2026-05-22	1.6800	1.6800	1.6400	1.6400	-3.529%	5	1,112	+32.927%
2026-05-21	1.8300	1.8300	1.7000	1.7000	-10.526%	17	1,113	+28.235%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.941%	1	1,113	+14.737%
2026-05-19	1.9900	2.0200	1.9900	2.0200	+10.383%	4	1,102	+7.921%
2026-05-18	1.8000	1.8300	1.7100	1.8300	+5.780%	21	1,102	+19.126%
2026-05-15	1.6500	1.7300	1.6500	1.7300	+15.333%	26	1,102	+26.012%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+5.634%	5	1,085	+45.333%
2026-05-13	1.4500	1.4500	1.4200	1.4200	+13.600%	8	1,085	+53.521%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+11.607%	1	1,085	+74.400%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,091	+94.643%
2026-05-07	1.0900	1.1200	1.0000	1.0000	-17.355%	15	1,091	+118.000%
2026-05-06	1.2000	1.2100	1.2000	1.2100	-11.679%	4	1,095	+80.165%
2026-05-05	1.2900	1.4000	1.2900	1.3700	+8.730%	21	1,097	+59.124%
2026-05-04	1.2600	1.2600	1.2600	1.2600	-9.353%	1	1,087	+73.016%
2026-04-30	1.4600	1.4600	1.3900	1.3900	-10.897%	3	1,088	+56.835%
2026-04-29	1.6100	1.6100	1.5600	1.5600	+0.645%	20	1,090	+39.744%
2026-04-28	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,070	+40.645%
2026-04-24	1.5000	1.5500	1.5000	1.5500	+12.319%	5	1,070	+40.645%
2026-04-22	1.3400	1.3800	1.3300	1.3800	-1.429%	6	1,065	+57.971%
2026-04-21	1.4100	1.4100	1.4000	1.4000	+4.478%	5	1,066	+55.714%
2026-04-20	1.5200	1.5200	1.3000	1.3400	-7.586%	17	1,066	+62.687%
2026-04-17	1.3400	1.4500	1.3400	1.4500	-1.361%	3	1,070	+50.345%
2026-04-16	1.3600	1.4700	1.3600	1.4700	+5.000%	5	1,069	+48.299%
2026-04-15	1.4500	1.4500	1.4000	1.4000	-12.500%	4	1,071	+55.714%
2026-04-14	1.5200	1.6400	1.4700	1.6000	-11.111%	226	1,075	+36.250%
2026-04-10	1.7500	1.8000	1.7500	1.8000	-5.263%	31	1,276	+21.111%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-6.404%	5	1,293	+14.737%
2026-04-06	2.0500	2.0500	2.0300	2.0300	-1.932%	3	1,298	+7.389%
2026-04-01	2.0700	2.0700	2.0700	2.0700	-5.046%	1	1,297	+5.314%
2026-03-31	2.1800	2.1800	2.1800	2.1800	-6.838%	2	1,297	0.000%
2026-03-30	2.2400	2.3400	2.2400	2.3400	+4.464%	15	1,297	-6.838%
2026-03-27	2.2400	2.2400	2.2400	2.2400	+3.226%	1	1,287	-2.679%
2026-03-26	2.2500	2.2500	2.1700	2.1700	+15.426%	5	1,288	+0.461%
2026-03-25	1.9700	1.9700	1.8800	1.8800	-14.932%	3	1,285	+15.957%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-3.070%	3	1,286	-1.357%
2026-03-23	2.4700	2.4700	2.2800	2.2800	-5.000%	5	1,283	-4.386%
2026-03-20	2.3500	2.4000	2.3500	2.4000	+0.418%	11	1,278	-9.167%
2026-03-19	2.4500	2.4500	2.3900	2.3900	+11.682%	15	1,267	-8.787%
2026-03-13	2.0700	2.1400	2.0700	2.1400	+3.382%	2	1,252	+1.869%
2026-03-12	2.0700	2.0700	2.0700	2.0700	+6.154%	3	1,250	+5.314%
2026-03-11	2.0200	2.0300	1.9500	1.9500	-8.019%	26	1,247	+11.795%
2026-03-09	2.4000	2.4000	2.1000	2.1200	-5.778%	38	1,247	+2.830%
2026-03-06	2.1500	2.2500	2.1000	2.2500	+4.651%	56	1,278	-3.111%
2026-03-05	2.0200	2.1500	2.0200	2.1500	+4.878%	5	1,266	+1.395%
2026-03-04	2.1000	2.1000	2.0500	2.0500	-2.844%	30	1,261	+6.341%
2026-03-03	2.1000	2.1100	2.0700	2.1100	+18.539%	25	1,268	+3.318%
2026-03-02	1.7500	1.7800	1.7500	1.7800	-2.732%	5	1,243	+22.472%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-0.543%	2	1,243	+19.126%
2026-02-26	1.9000	1.9200	1.8000	1.8400	-8.000%	29	1,245	+18.478%
2026-02-24	1.9000	2.0600	1.9000	2.0000	+3.627%	81	1,261	+9.000%
2026-02-20	1.8600	1.9300	1.8600	1.9300	+1.579%	2	1,246	+12.953%
2026-02-19	2.1200	2.1200	1.9000	1.9000	-9.091%	2	1,245	+14.737%
2026-02-18	2.0900	2.0900	2.0900	2.0900	-4.566%	2	1,244	+4.306%
2026-02-13	2.1500	2.1900	2.1500	2.1900	+2.336%	26	1,250	-0.457%
2026-02-12	2.1400	2.1400	2.1400	2.1400	+4.390%	1	1,250	+1.869%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+0.490%	1	1,249	+6.341%
2026-02-09	2.0400	2.0400	2.0400	2.0400	-14.286%	2	1,248	+6.863%
2026-02-05	2.2300	2.3800	2.2300	2.3800	+9.677%	54	1,248	-8.403%
2026-02-04	2.1700	2.1700	2.1700	2.1700	-5.652%	200	1,286	+0.461%
2026-02-02	2.0900	2.3000	2.0900	2.3000	+9.524%	119	1,086	-5.217%
2026-01-30	2.0400	2.1000	2.0400	2.1000	+10.526%	11	1,147	+3.810%
2026-01-29	1.9000	1.9600	1.6500	1.9000	+9.195%	23	1,156	+14.737%
2026-01-28	2.0000	2.0000	1.7300	1.7400	-13.000%	46	1,150	+25.287%
2026-01-26	1.6600	2.0000	1.6600	2.0000	+14.286%	176	1,156	+9.000%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-3.315%	1	991	+24.571%
2026-01-22	1.7800	1.8500	1.7800	1.8100	-13.810%	47	990	+20.442%
2026-01-21	2.0800	2.1000	2.0800	2.1000	+10.526%	136	948	+3.810%
2026-01-20	2.0000	2.0500	1.9000	1.9000	-11.628%	78	1,014	+14.737%
2026-01-16	2.2000	2.2000	2.1200	2.1500	-2.273%	58	929	+1.395%
2026-01-15	2.1500	2.2000	2.1000	2.2000	-2.222%	57	929	-0.909%
2026-01-14	2.2500	2.2500	2.1800	2.2500	-3.017%	13	978	-3.111%
2026-01-13	2.3900	2.3900	2.2900	2.3200	-5.306%	8	973	-6.034%
2026-01-12	2.5700	2.5700	2.3500	2.4500	-3.543%	15	977	-11.020%
2026-01-09	2.3200	2.5400	2.3200	2.5400	+2.834%	15	977	-14.173%
2026-01-08	2.3800	2.4700	2.3500	2.4700	-1.984%	91	963	-11.741%
2026-01-07	2.4900	2.5200	2.4900	2.5200	-5.970%	106	872	-13.492%
2026-01-05	2.8300	2.8300	2.6500	2.6800	-8.219%	9	771	-18.657%
2026-01-02	3.0000	3.0000	2.9000	2.9200	-13.353%	15	771	-25.342%
2025-12-30	3.2800	3.3700	3.1000	3.3700	+2.744%	8	780	-35.312%
2025-12-26	3.2800	3.2800	3.2800	3.2800	-3.529%	2	778	-33.537%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-1.734%	2	779	-35.882%
2025-12-19	3.4500	3.4600	3.4500	3.4600	-9.424%	6	777	-36.994%
2025-12-18	3.8500	3.8500	3.8200	3.8200	+0.526%	3	783	-42.932%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	6	780	-42.632%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+2.778%	5	779	-41.081%
2025-12-15	3.6000	3.6000	3.6000	3.6000	-0.552%	2	774	-39.444%
2025-12-12	3.6200	3.6200	3.6200	3.6200	+3.429%	1	772	-39.779%
2025-12-05	3.4200	3.5000	3.4200	3.5000	+1.449%	3	771	-37.714%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-7.258%	2	770	-36.812%
2025-12-01	3.6000	3.7200	3.6000	3.7200	+0.541%	2	770	-41.398%
2025-11-26	3.6900	3.7000	3.6900	3.7000	-6.566%	2	770	-41.081%
2025-11-25	3.9500	3.9600	3.9500	3.9600	-10.000%	8	770	-44.949%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+2.804%	1	768	-50.455%
2025-11-21	4.5000	4.5000	4.2600	4.2800	+5.679%	212	768	-49.065%
2025-11-20	3.6000	4.1500	3.6000	4.0500	+13.128%	22	563	-46.173%
2025-11-19	3.5800	3.5800	3.5800	3.5800	-4.533%	2	559	-39.106%
2025-11-18	3.8000	3.8000	3.7500	3.7500	+2.740%	21	557	-41.867%
2025-11-14	3.8000	3.8000	3.5300	3.6500	+1.389%	251	575	-40.274%
2025-11-13	3.5000	3.6000	3.4300	3.6000	-7.692%	20	824	-39.444%
2025-11-07	4.0000	4.0000	3.9000	3.9000	0.000%	3	842	-44.103%
2025-11-06	3.8700	4.0300	3.8700	3.9000	+5.405%	67	844	-44.103%
2025-11-05	3.7000	3.8000	3.6800	3.7000	+5.714%	21	841	-41.081%
2025-11-04	3.6000	3.6000	3.5000	3.5000	-1.130%	21	827	-37.714%
2025-11-03	3.4400	3.5400	3.3500	3.5400	+10.625%	54	818	-38.418%
2025-10-31	3.2000	3.2000	3.2000	3.2000	+2.236%	1	818	-31.875%
2025-10-30	3.1000	3.1300	3.1000	3.1300	-3.988%	2	819	-30.351%
2025-10-29	3.2600	3.2600	3.2600	3.2600	+1.875%	3	820	-33.129%
2025-10-28	3.2000	3.2000	3.2000	3.2000	-5.325%	1	823	-31.875%
2025-10-27	3.4200	3.6000	3.3000	3.3800	-0.588%	323	598	-35.503%
2025-10-24	3.4500	3.6600	3.4000	3.4000	+0.890%	34	598	-35.882%
2025-10-23	3.3700	3.3700	3.3700	3.3700	-2.319%	6	569	-35.312%
2025-10-22	3.4500	3.4500	3.4500	3.4500	+8.150%	12	563	-36.812%
2025-10-20	3.1900	3.1900	3.1900	3.1900	-5.621%	1	552	-31.661%
2025-10-17	3.3100	3.4200	3.3000	3.3800	+5.625%	18	551	-35.503%
2025-10-16	3.2000	3.2000	3.0900	3.2000	+6.312%	33	550	-31.875%
2025-10-15	3.0100	3.0100	3.0100	3.0100	+1.007%	1	548	-27.575%
2025-10-13	2.9800	2.9800	2.9800	2.9800	-9.422%	6	549	-26.846%
2025-10-10	2.9000	3.2900	2.9000	3.2900	+7.869%	42	555	-33.739%
2025-10-09	3.1500	3.1500	3.0000	3.0500	-8.408%	27	559	-28.525%
2025-10-08	3.2300	3.3400	3.2300	3.3300	+0.909%	38	536	-34.535%
2025-10-07	3.2000	3.3000	3.2000	3.3000	+0.304%	23	518	-33.939%
2025-10-06	3.2400	3.4000	3.2400	3.2900	-2.950%	85	518	-33.739%
2025-10-03	3.1500	3.4000	3.1500	3.3900	+1.194%	113	462	-35.693%
2025-10-02	3.3400	3.3500	3.2900	3.3500	-5.367%	11	360	-34.925%
2025-10-01	3.5800	3.5800	3.5400	3.5400	-1.667%	4	354	-38.418%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+4.348%	8	350	-39.444%
2025-09-29	3.4100	3.4500	3.4100	3.4500	+1.471%	2	348	-36.812%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+6.250%	7	347	-35.882%
2025-09-25	3.6900	3.7000	3.2000	3.2000	-3.030%	9	347	-31.875%
2025-09-22	3.3000	3.3000	3.2300	3.3000	+1.852%	17	343	-33.939%
2025-09-19	3.3200	3.3200	3.2400	3.2400	-4.706%	2	343	-32.716%
2025-09-18	3.4300	3.4300	3.4000	3.4000	0.000%	18	343	-35.882%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-4.494%	1	338	-35.882%
2025-09-16	3.5000	3.6000	3.5000	3.5600	-7.532%	10	338	-38.764%
2025-09-15	3.8500	3.8500	3.8500	3.8500	-3.750%	20	332	-43.377%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	312	-45.500%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+2.151%	1	312	-42.632%
2025-09-10	3.7200	3.7200	3.7200	3.7200	+0.541%	1	313	-41.398%
2025-09-09	3.7600	3.8000	3.6800	3.7000	-8.642%	10	313	-41.081%
2025-09-08	4.0500	4.0500	4.0500	4.0500	-6.897%	1	308	-46.173%
2025-09-02	4.3500	4.3500	4.3500	4.3500	+6.357%	1	307	-49.885%
2025-08-29	4.0900	4.0900	4.0900	4.0900	+4.071%	100	207	-46.699%
2025-08-28	4.0000	4.0000	3.9300	3.9300	-1.750%	2	207	-44.529%
2025-08-27	3.9100	4.0600	3.9100	4.0000	+2.564%	25	206	-45.500%
2025-08-26	3.8000	3.9000	3.7000	3.9000	-9.302%	39	195	-44.103%
2025-08-25	4.2000	4.3000	4.1400	4.3000	-6.522%	157	159	-49.302%
2025-07-28	4.1000	4.6000	4.1000	4.6000	0.000%	5	5	-52.609%