Dark

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

EOD

Aug 13, 2026

1.59-0.625%(-0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5600	1.5900	1.5500	1.5900	-0.625%	13	1,666	0.000%
2026-08-12	1.5800	1.6000	1.5800	1.6000	-2.439%	25	1,655	-0.625%
2026-08-11	1.7000	1.7000	1.6200	1.6400	-9.392%	3	1,675	-3.049%
2026-08-10	1.7800	1.8100	1.7800	1.8100	-1.093%	11	1,674	-12.155%
2026-08-07	2.0000	2.0000	1.8000	1.8300	-23.750%	122	1,684	-13.115%
2026-08-05	2.2000	2.4000	2.2000	2.4000	0.000%	7	1,682	-33.750%
2026-08-04	2.4000	2.4000	2.4000	2.4000	-7.336%	1	1,682	-33.750%
2026-08-03	2.8300	2.8300	2.5900	2.5900	-4.074%	7	1,683	-38.610%
2026-07-30	2.8800	2.8800	2.7000	2.7000	-3.571%	4	1,679	-41.111%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,680	-43.214%
2026-07-27	2.7800	2.8500	2.6400	2.7500	-3.846%	265	1,680	-42.182%
2026-07-24	2.8600	2.8600	2.8600	2.8600	+12.157%	3	1,765	-44.406%
2026-07-23	2.5300	2.5500	2.5300	2.5500	+2.000%	250	1,766	-37.647%
2026-07-22	2.4900	2.5000	2.4100	2.5000	-1.186%	216	1,516	-36.400%
2026-07-21	2.6400	2.6400	2.5300	2.5300	-11.538%	158	1,464	-37.154%
2026-07-20	2.8000	2.8800	2.8000	2.8600	+2.143%	7	1,464	-44.406%
2026-07-17	2.9300	2.9300	2.8000	2.8000	+5.660%	7	1,467	-43.214%
2026-07-16	2.5000	2.6500	2.5000	2.6500	+14.719%	9	1,473	-40.000%
2026-07-15	2.1900	2.3300	2.1900	2.3100	+2.212%	81	1,476	-31.169%
2026-07-13	2.2000	2.2800	2.2000	2.2600	+5.116%	513	1,474	-29.646%
2026-07-10	2.0000	2.1500	2.0000	2.1500	0.000%	21	1,467	-26.047%
2026-07-09	2.2600	2.2600	2.1500	2.1500	-6.522%	22	1,447	-26.047%
2026-07-08	2.4400	2.4600	2.3000	2.3000	-2.128%	23	1,425	-30.870%
2026-07-07	2.3100	2.4800	2.3100	2.3500	+8.295%	33	1,428	-32.340%
2026-07-06	2.0900	2.1700	2.0900	2.1700	+0.463%	5	1,396	-26.728%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-0.917%	1	1,395	-26.389%
2026-06-29	2.1800	2.1800	2.1800	2.1800	+2.347%	1	1,395	-27.064%
2026-06-26	2.1300	2.1300	2.1300	2.1300	+1.429%	2	1,396	-25.352%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,398	-24.286%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,397	-26.047%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,398	-20.500%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1,398	-9.143%
2026-06-18	1.7500	1.8000	1.7000	1.7700	-8.763%	39	1,354	-10.169%
2026-06-17	1.9900	1.9900	1.9400	1.9400	-1.523%	20	1,354	-18.041%
2026-06-16	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,354	-19.289%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-13.420%	1	1,344	-20.500%
2026-06-12	2.3000	2.3100	2.3000	2.3100	-3.750%	8	1,344	-31.169%
2026-06-11	2.4000	2.4600	2.4000	2.4000	-5.512%	12	1,344	-33.750%
2026-06-10	2.4800	2.5400	2.4500	2.5400	-2.308%	6	1,332	-37.402%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,330	-38.846%
2026-06-05	2.0000	2.3000	1.9100	2.3000	+37.725%	238	1,329	-30.870%
2026-06-03	1.6000	1.6700	1.6000	1.6700	-1.765%	82	1,109	-4.790%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+4.294%	4	1,109	-6.471%
2026-05-27	1.6500	1.6500	1.6300	1.6300	+1.875%	4	1,113	-2.454%
2026-05-26	1.5500	1.6000	1.5500	1.6000	-2.439%	3	1,113	-0.625%
2026-05-22	1.6800	1.6800	1.6400	1.6400	-3.529%	5	1,112	-3.049%
2026-05-21	1.8300	1.8300	1.7000	1.7000	-10.526%	17	1,113	-6.471%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.941%	1	1,113	-16.316%
2026-05-19	1.9900	2.0200	1.9900	2.0200	+10.383%	4	1,102	-21.287%
2026-05-18	1.8000	1.8300	1.7100	1.8300	+5.780%	21	1,102	-13.115%
2026-05-15	1.6500	1.7300	1.6500	1.7300	+15.333%	26	1,102	-8.092%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+5.634%	5	1,085	+6.000%
2026-05-13	1.4500	1.4500	1.4200	1.4200	+13.600%	8	1,085	+11.972%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+11.607%	1	1,085	+27.200%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,091	+41.964%
2026-05-07	1.0900	1.1200	1.0000	1.0000	-17.355%	15	1,091	+59.000%
2026-05-06	1.2000	1.2100	1.2000	1.2100	-11.679%	4	1,095	+31.405%
2026-05-05	1.2900	1.4000	1.2900	1.3700	+8.730%	21	1,097	+16.058%
2026-05-04	1.2600	1.2600	1.2600	1.2600	-9.353%	1	1,087	+26.190%
2026-04-30	1.4600	1.4600	1.3900	1.3900	-10.897%	3	1,088	+14.388%
2026-04-29	1.6100	1.6100	1.5600	1.5600	+0.645%	20	1,090	+1.923%
2026-04-28	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,070	+2.581%
2026-04-24	1.5000	1.5500	1.5000	1.5500	+12.319%	5	1,070	+2.581%
2026-04-22	1.3400	1.3800	1.3300	1.3800	-1.429%	6	1,065	+15.217%
2026-04-21	1.4100	1.4100	1.4000	1.4000	+4.478%	5	1,066	+13.571%
2026-04-20	1.5200	1.5200	1.3000	1.3400	-7.586%	17	1,066	+18.657%
2026-04-17	1.3400	1.4500	1.3400	1.4500	-1.361%	3	1,070	+9.655%
2026-04-16	1.3600	1.4700	1.3600	1.4700	+5.000%	5	1,069	+8.163%
2026-04-15	1.4500	1.4500	1.4000	1.4000	-12.500%	4	1,071	+13.571%
2026-04-14	1.5200	1.6400	1.4700	1.6000	-11.111%	226	1,075	-0.625%
2026-04-10	1.7500	1.8000	1.7500	1.8000	-5.263%	31	1,276	-11.667%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-6.404%	5	1,293	-16.316%
2026-04-06	2.0500	2.0500	2.0300	2.0300	-1.932%	3	1,298	-21.675%
2026-04-01	2.0700	2.0700	2.0700	2.0700	-5.046%	1	1,297	-23.188%
2026-03-31	2.1800	2.1800	2.1800	2.1800	-6.838%	2	1,297	-27.064%
2026-03-30	2.2400	2.3400	2.2400	2.3400	+4.464%	15	1,297	-32.051%
2026-03-27	2.2400	2.2400	2.2400	2.2400	+3.226%	1	1,287	-29.018%
2026-03-26	2.2500	2.2500	2.1700	2.1700	+15.426%	5	1,288	-26.728%
2026-03-25	1.9700	1.9700	1.8800	1.8800	-14.932%	3	1,285	-15.426%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-3.070%	3	1,286	-28.054%
2026-03-23	2.4700	2.4700	2.2800	2.2800	-5.000%	5	1,283	-30.263%
2026-03-20	2.3500	2.4000	2.3500	2.4000	+0.418%	11	1,278	-33.750%
2026-03-19	2.4500	2.4500	2.3900	2.3900	+11.682%	15	1,267	-33.473%
2026-03-13	2.0700	2.1400	2.0700	2.1400	+3.382%	2	1,252	-25.701%
2026-03-12	2.0700	2.0700	2.0700	2.0700	+6.154%	3	1,250	-23.188%
2026-03-11	2.0200	2.0300	1.9500	1.9500	-8.019%	26	1,247	-18.462%
2026-03-09	2.4000	2.4000	2.1000	2.1200	-5.778%	38	1,247	-25.000%
2026-03-06	2.1500	2.2500	2.1000	2.2500	+4.651%	56	1,278	-29.333%
2026-03-05	2.0200	2.1500	2.0200	2.1500	+4.878%	5	1,266	-26.047%
2026-03-04	2.1000	2.1000	2.0500	2.0500	-2.844%	30	1,261	-22.439%
2026-03-03	2.1000	2.1100	2.0700	2.1100	+18.539%	25	1,268	-24.645%
2026-03-02	1.7500	1.7800	1.7500	1.7800	-2.732%	5	1,243	-10.674%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-0.543%	2	1,243	-13.115%
2026-02-26	1.9000	1.9200	1.8000	1.8400	-8.000%	29	1,245	-13.587%
2026-02-24	1.9000	2.0600	1.9000	2.0000	+3.627%	81	1,261	-20.500%
2026-02-20	1.8600	1.9300	1.8600	1.9300	+1.579%	2	1,246	-17.617%
2026-02-19	2.1200	2.1200	1.9000	1.9000	-9.091%	2	1,245	-16.316%
2026-02-18	2.0900	2.0900	2.0900	2.0900	-4.566%	2	1,244	-23.923%
2026-02-13	2.1500	2.1900	2.1500	2.1900	+2.336%	26	1,250	-27.397%
2026-02-12	2.1400	2.1400	2.1400	2.1400	+4.390%	1	1,250	-25.701%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+0.490%	1	1,249	-22.439%
2026-02-09	2.0400	2.0400	2.0400	2.0400	-14.286%	2	1,248	-22.059%
2026-02-05	2.2300	2.3800	2.2300	2.3800	+9.677%	54	1,248	-33.193%
2026-02-04	2.1700	2.1700	2.1700	2.1700	-5.652%	200	1,286	-26.728%
2026-02-02	2.0900	2.3000	2.0900	2.3000	+9.524%	119	1,086	-30.870%
2026-01-30	2.0400	2.1000	2.0400	2.1000	+10.526%	11	1,147	-24.286%
2026-01-29	1.9000	1.9600	1.6500	1.9000	+9.195%	23	1,156	-16.316%
2026-01-28	2.0000	2.0000	1.7300	1.7400	-13.000%	46	1,150	-8.621%
2026-01-26	1.6600	2.0000	1.6600	2.0000	+14.286%	176	1,156	-20.500%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-3.315%	1	991	-9.143%
2026-01-22	1.7800	1.8500	1.7800	1.8100	-13.810%	47	990	-12.155%
2026-01-21	2.0800	2.1000	2.0800	2.1000	+10.526%	136	948	-24.286%
2026-01-20	2.0000	2.0500	1.9000	1.9000	-11.628%	78	1,014	-16.316%
2026-01-16	2.2000	2.2000	2.1200	2.1500	-2.273%	58	929	-26.047%
2026-01-15	2.1500	2.2000	2.1000	2.2000	-2.222%	57	929	-27.727%
2026-01-14	2.2500	2.2500	2.1800	2.2500	-3.017%	13	978	-29.333%
2026-01-13	2.3900	2.3900	2.2900	2.3200	-5.306%	8	973	-31.466%
2026-01-12	2.5700	2.5700	2.3500	2.4500	-3.543%	15	977	-35.102%
2026-01-09	2.3200	2.5400	2.3200	2.5400	+2.834%	15	977	-37.402%
2026-01-08	2.3800	2.4700	2.3500	2.4700	-1.984%	91	963	-35.628%
2026-01-07	2.4900	2.5200	2.4900	2.5200	-5.970%	106	872	-36.905%
2026-01-05	2.8300	2.8300	2.6500	2.6800	-8.219%	9	771	-40.672%
2026-01-02	3.0000	3.0000	2.9000	2.9200	-13.353%	15	771	-45.548%
2025-12-30	3.2800	3.3700	3.1000	3.3700	+2.744%	8	780	-52.819%
2025-12-26	3.2800	3.2800	3.2800	3.2800	-3.529%	2	778	-51.524%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-1.734%	2	779	-53.235%
2025-12-19	3.4500	3.4600	3.4500	3.4600	-9.424%	6	777	-54.046%
2025-12-18	3.8500	3.8500	3.8200	3.8200	+0.526%	3	783	-58.377%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	6	780	-58.158%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+2.778%	5	779	-57.027%
2025-12-15	3.6000	3.6000	3.6000	3.6000	-0.552%	2	774	-55.833%
2025-12-12	3.6200	3.6200	3.6200	3.6200	+3.429%	1	772	-56.077%
2025-12-05	3.4200	3.5000	3.4200	3.5000	+1.449%	3	771	-54.571%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-7.258%	2	770	-53.913%
2025-12-01	3.6000	3.7200	3.6000	3.7200	+0.541%	2	770	-57.258%
2025-11-26	3.6900	3.7000	3.6900	3.7000	-6.566%	2	770	-57.027%
2025-11-25	3.9500	3.9600	3.9500	3.9600	-10.000%	8	770	-59.848%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+2.804%	1	768	-63.864%
2025-11-21	4.5000	4.5000	4.2600	4.2800	+5.679%	212	768	-62.850%
2025-11-20	3.6000	4.1500	3.6000	4.0500	+13.128%	22	563	-60.741%
2025-11-19	3.5800	3.5800	3.5800	3.5800	-4.533%	2	559	-55.587%
2025-11-18	3.8000	3.8000	3.7500	3.7500	+2.740%	21	557	-57.600%
2025-11-14	3.8000	3.8000	3.5300	3.6500	+1.389%	251	575	-56.438%
2025-11-13	3.5000	3.6000	3.4300	3.6000	-7.692%	20	824	-55.833%
2025-11-07	4.0000	4.0000	3.9000	3.9000	0.000%	3	842	-59.231%
2025-11-06	3.8700	4.0300	3.8700	3.9000	+5.405%	67	844	-59.231%
2025-11-05	3.7000	3.8000	3.6800	3.7000	+5.714%	21	841	-57.027%
2025-11-04	3.6000	3.6000	3.5000	3.5000	-1.130%	21	827	-54.571%
2025-11-03	3.4400	3.5400	3.3500	3.5400	+10.625%	54	818	-55.085%
2025-10-31	3.2000	3.2000	3.2000	3.2000	+2.236%	1	818	-50.313%
2025-10-30	3.1000	3.1300	3.1000	3.1300	-3.988%	2	819	-49.201%
2025-10-29	3.2600	3.2600	3.2600	3.2600	+1.875%	3	820	-51.227%
2025-10-28	3.2000	3.2000	3.2000	3.2000	-5.325%	1	823	-50.313%
2025-10-27	3.4200	3.6000	3.3000	3.3800	-0.588%	323	598	-52.959%
2025-10-24	3.4500	3.6600	3.4000	3.4000	+0.890%	34	598	-53.235%
2025-10-23	3.3700	3.3700	3.3700	3.3700	-2.319%	6	569	-52.819%
2025-10-22	3.4500	3.4500	3.4500	3.4500	+8.150%	12	563	-53.913%
2025-10-20	3.1900	3.1900	3.1900	3.1900	-5.621%	1	552	-50.157%
2025-10-17	3.3100	3.4200	3.3000	3.3800	+5.625%	18	551	-52.959%
2025-10-16	3.2000	3.2000	3.0900	3.2000	+6.312%	33	550	-50.313%
2025-10-15	3.0100	3.0100	3.0100	3.0100	+1.007%	1	548	-47.176%
2025-10-13	2.9800	2.9800	2.9800	2.9800	-9.422%	6	549	-46.644%
2025-10-10	2.9000	3.2900	2.9000	3.2900	+7.869%	42	555	-51.672%
2025-10-09	3.1500	3.1500	3.0000	3.0500	-8.408%	27	559	-47.869%
2025-10-08	3.2300	3.3400	3.2300	3.3300	+0.909%	38	536	-52.252%
2025-10-07	3.2000	3.3000	3.2000	3.3000	+0.304%	23	518	-51.818%
2025-10-06	3.2400	3.4000	3.2400	3.2900	-2.950%	85	518	-51.672%
2025-10-03	3.1500	3.4000	3.1500	3.3900	+1.194%	113	462	-53.097%
2025-10-02	3.3400	3.3500	3.2900	3.3500	-5.367%	11	360	-52.537%
2025-10-01	3.5800	3.5800	3.5400	3.5400	-1.667%	4	354	-55.085%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+4.348%	8	350	-55.833%
2025-09-29	3.4100	3.4500	3.4100	3.4500	+1.471%	2	348	-53.913%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+6.250%	7	347	-53.235%
2025-09-25	3.6900	3.7000	3.2000	3.2000	-3.030%	9	347	-50.313%
2025-09-22	3.3000	3.3000	3.2300	3.3000	+1.852%	17	343	-51.818%
2025-09-19	3.3200	3.3200	3.2400	3.2400	-4.706%	2	343	-50.926%
2025-09-18	3.4300	3.4300	3.4000	3.4000	0.000%	18	343	-53.235%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-4.494%	1	338	-53.235%
2025-09-16	3.5000	3.6000	3.5000	3.5600	-7.532%	10	338	-55.337%
2025-09-15	3.8500	3.8500	3.8500	3.8500	-3.750%	20	332	-58.701%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	312	-60.250%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+2.151%	1	312	-58.158%
2025-09-10	3.7200	3.7200	3.7200	3.7200	+0.541%	1	313	-57.258%
2025-09-09	3.7600	3.8000	3.6800	3.7000	-8.642%	10	313	-57.027%
2025-09-08	4.0500	4.0500	4.0500	4.0500	-6.897%	1	308	-60.741%
2025-09-02	4.3500	4.3500	4.3500	4.3500	+6.357%	1	307	-63.448%
2025-08-29	4.0900	4.0900	4.0900	4.0900	+4.071%	100	207	-61.125%
2025-08-28	4.0000	4.0000	3.9300	3.9300	-1.750%	2	207	-59.542%
2025-08-27	3.9100	4.0600	3.9100	4.0000	+2.564%	25	206	-60.250%
2025-08-26	3.8000	3.9000	3.7000	3.9000	-9.302%	39	195	-59.231%
2025-08-25	4.2000	4.3000	4.1400	4.3000	-6.522%	157	159	-63.023%
2025-07-28	4.1000	4.6000	4.1000	4.6000	0.000%	5	5	-65.435%