Dark

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

EOD

Sep 30, 2026

2.16-3.139%(-0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0200	2.1800	2.0200	2.1600	-3.139%	7	4,595	0.000%
2026-09-29	2.1300	2.2300	2.1100	2.2300	+12.626%	60	4,591	-3.139%
2026-09-25	2.0800	2.0800	1.9700	1.9800	-1.493%	94	4,592	+9.091%
2026-09-24	2.0700	2.1300	2.0100	2.0100	+7.487%	3,073	4,607	+7.463%
2026-09-23	1.8500	1.9400	1.8500	1.8700	+10.651%	278	2,138	+15.508%
2026-09-22	1.7500	1.8000	1.6900	1.6900	-1.744%	151	1,911	+27.811%
2026-09-21	1.7500	1.8300	1.7100	1.7200	-14.000%	11	1,771	+25.581%
2026-09-18	2.0100	2.0100	1.9100	2.0000	+8.696%	82	1,764	+8.000%
2026-09-17	1.8900	1.8900	1.7500	1.8400	-12.381%	50	1,682	+17.391%
2026-09-16	2.0000	2.1000	2.0000	2.1000	+4.478%	8	1,644	+2.857%
2026-09-15	1.8000	2.0500	1.8000	2.0100	+11.667%	12	1,638	+7.463%
2026-09-14	1.8000	1.8400	1.7900	1.8000	+13.208%	513	1,631	+20.000%
2026-09-11	1.4700	1.6000	1.4700	1.5900	+14.388%	16	1,756	+35.849%
2026-09-10	1.3500	1.3900	1.3500	1.3900	+20.870%	31	1,742	+55.396%
2026-09-09	1.1700	1.1700	1.1500	1.1500	-1.709%	8	1,711	+87.826%
2026-09-08	1.1300	1.1700	1.0800	1.1700	-3.306%	46	1,703	+84.615%
2026-09-04	1.2000	1.2100	1.2000	1.2100	-3.968%	2	1,689	+78.512%
2026-09-03	1.2600	1.2600	1.2600	1.2600	-0.787%	3	1,689	+71.429%
2026-09-02	1.2700	1.2700	1.2700	1.2700	-3.053%	1	1,689	+70.079%
2026-09-01	1.3500	1.3500	1.3100	1.3100	+1.550%	2	1,688	+64.885%
2026-08-31	1.2900	1.2900	1.2900	1.2900	+17.273%	1	1,688	+67.442%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,688	+96.364%
2026-08-26	1.1300	1.1800	1.1300	1.1600	+3.571%	29	1,687	+86.207%
2026-08-25	1.3300	1.3300	1.0800	1.1200	-17.647%	273	1,681	+92.857%
2026-08-24	1.3600	1.3600	1.3600	1.3600	+4.615%	1	1,685	+58.824%
2026-08-21	1.3200	1.3200	1.3000	1.3000	-18.239%	15	1,685	+66.154%
2026-08-20	1.4900	1.5900	1.4900	1.5900	+14.388%	12	1,672	+35.849%
2026-08-19	1.4400	1.4400	1.3800	1.3900	-8.553%	16	1,683	+55.396%
2026-08-18	1.5200	1.5200	1.5200	1.5200	+12.593%	1	1,684	+42.105%
2026-08-17	1.5000	1.5000	1.3500	1.3500	-2.878%	2	1,685	+60.000%
2026-08-14	1.4200	1.4200	1.3600	1.3900	-12.579%	53	1,687	+55.396%
2026-08-13	1.5600	1.5900	1.5500	1.5900	-0.625%	13	1,666	+35.849%
2026-08-12	1.5800	1.6000	1.5800	1.6000	-2.439%	25	1,655	+35.000%
2026-08-11	1.7000	1.7000	1.6200	1.6400	-9.392%	3	1,675	+31.707%
2026-08-10	1.7800	1.8100	1.7800	1.8100	-1.093%	11	1,674	+19.337%
2026-08-07	2.0000	2.0000	1.8000	1.8300	-23.750%	122	1,684	+18.033%
2026-08-05	2.2000	2.4000	2.2000	2.4000	0.000%	7	1,682	-10.000%
2026-08-04	2.4000	2.4000	2.4000	2.4000	-7.336%	1	1,682	-10.000%
2026-08-03	2.8300	2.8300	2.5900	2.5900	-4.074%	7	1,683	-16.602%
2026-07-30	2.8800	2.8800	2.7000	2.7000	-3.571%	4	1,679	-20.000%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,680	-22.857%
2026-07-27	2.7800	2.8500	2.6400	2.7500	-3.846%	265	1,680	-21.455%
2026-07-24	2.8600	2.8600	2.8600	2.8600	+12.157%	3	1,765	-24.476%
2026-07-23	2.5300	2.5500	2.5300	2.5500	+2.000%	250	1,766	-15.294%
2026-07-22	2.4900	2.5000	2.4100	2.5000	-1.186%	216	1,516	-13.600%
2026-07-21	2.6400	2.6400	2.5300	2.5300	-11.538%	158	1,464	-14.625%
2026-07-20	2.8000	2.8800	2.8000	2.8600	+2.143%	7	1,464	-24.476%
2026-07-17	2.9300	2.9300	2.8000	2.8000	+5.660%	7	1,467	-22.857%
2026-07-16	2.5000	2.6500	2.5000	2.6500	+14.719%	9	1,473	-18.491%
2026-07-15	2.1900	2.3300	2.1900	2.3100	+2.212%	81	1,476	-6.494%
2026-07-13	2.2000	2.2800	2.2000	2.2600	+5.116%	513	1,474	-4.425%
2026-07-10	2.0000	2.1500	2.0000	2.1500	0.000%	21	1,467	+0.465%
2026-07-09	2.2600	2.2600	2.1500	2.1500	-6.522%	22	1,447	+0.465%
2026-07-08	2.4400	2.4600	2.3000	2.3000	-2.128%	23	1,425	-6.087%
2026-07-07	2.3100	2.4800	2.3100	2.3500	+8.295%	33	1,428	-8.085%
2026-07-06	2.0900	2.1700	2.0900	2.1700	+0.463%	5	1,396	-0.461%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-0.917%	1	1,395	0.000%
2026-06-29	2.1800	2.1800	2.1800	2.1800	+2.347%	1	1,395	-0.917%
2026-06-26	2.1300	2.1300	2.1300	2.1300	+1.429%	2	1,396	+1.408%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,398	+2.857%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,397	+0.465%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,398	+8.000%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1,398	+23.429%
2026-06-18	1.7500	1.8000	1.7000	1.7700	-8.763%	39	1,354	+22.034%
2026-06-17	1.9900	1.9900	1.9400	1.9400	-1.523%	20	1,354	+11.340%
2026-06-16	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,354	+9.645%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-13.420%	1	1,344	+8.000%
2026-06-12	2.3000	2.3100	2.3000	2.3100	-3.750%	8	1,344	-6.494%
2026-06-11	2.4000	2.4600	2.4000	2.4000	-5.512%	12	1,344	-10.000%
2026-06-10	2.4800	2.5400	2.4500	2.5400	-2.308%	6	1,332	-14.961%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,330	-16.923%
2026-06-05	2.0000	2.3000	1.9100	2.3000	+37.725%	238	1,329	-6.087%
2026-06-03	1.6000	1.6700	1.6000	1.6700	-1.765%	82	1,109	+29.341%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+4.294%	4	1,109	+27.059%
2026-05-27	1.6500	1.6500	1.6300	1.6300	+1.875%	4	1,113	+32.515%
2026-05-26	1.5500	1.6000	1.5500	1.6000	-2.439%	3	1,113	+35.000%
2026-05-22	1.6800	1.6800	1.6400	1.6400	-3.529%	5	1,112	+31.707%
2026-05-21	1.8300	1.8300	1.7000	1.7000	-10.526%	17	1,113	+27.059%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.941%	1	1,113	+13.684%
2026-05-19	1.9900	2.0200	1.9900	2.0200	+10.383%	4	1,102	+6.931%
2026-05-18	1.8000	1.8300	1.7100	1.8300	+5.780%	21	1,102	+18.033%
2026-05-15	1.6500	1.7300	1.6500	1.7300	+15.333%	26	1,102	+24.855%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+5.634%	5	1,085	+44.000%
2026-05-13	1.4500	1.4500	1.4200	1.4200	+13.600%	8	1,085	+52.113%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+11.607%	1	1,085	+72.800%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,091	+92.857%
2026-05-07	1.0900	1.1200	1.0000	1.0000	-17.355%	15	1,091	+116.000%
2026-05-06	1.2000	1.2100	1.2000	1.2100	-11.679%	4	1,095	+78.512%
2026-05-05	1.2900	1.4000	1.2900	1.3700	+8.730%	21	1,097	+57.664%
2026-05-04	1.2600	1.2600	1.2600	1.2600	-9.353%	1	1,087	+71.429%
2026-04-30	1.4600	1.4600	1.3900	1.3900	-10.897%	3	1,088	+55.396%
2026-04-29	1.6100	1.6100	1.5600	1.5600	+0.645%	20	1,090	+38.462%
2026-04-28	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,070	+39.355%
2026-04-24	1.5000	1.5500	1.5000	1.5500	+12.319%	5	1,070	+39.355%
2026-04-22	1.3400	1.3800	1.3300	1.3800	-1.429%	6	1,065	+56.522%
2026-04-21	1.4100	1.4100	1.4000	1.4000	+4.478%	5	1,066	+54.286%
2026-04-20	1.5200	1.5200	1.3000	1.3400	-7.586%	17	1,066	+61.194%
2026-04-17	1.3400	1.4500	1.3400	1.4500	-1.361%	3	1,070	+48.966%
2026-04-16	1.3600	1.4700	1.3600	1.4700	+5.000%	5	1,069	+46.939%
2026-04-15	1.4500	1.4500	1.4000	1.4000	-12.500%	4	1,071	+54.286%
2026-04-14	1.5200	1.6400	1.4700	1.6000	-11.111%	226	1,075	+35.000%
2026-04-10	1.7500	1.8000	1.7500	1.8000	-5.263%	31	1,276	+20.000%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-6.404%	5	1,293	+13.684%
2026-04-06	2.0500	2.0500	2.0300	2.0300	-1.932%	3	1,298	+6.404%
2026-04-01	2.0700	2.0700	2.0700	2.0700	-5.046%	1	1,297	+4.348%
2026-03-31	2.1800	2.1800	2.1800	2.1800	-6.838%	2	1,297	-0.917%
2026-03-30	2.2400	2.3400	2.2400	2.3400	+4.464%	15	1,297	-7.692%
2026-03-27	2.2400	2.2400	2.2400	2.2400	+3.226%	1	1,287	-3.571%
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	+14.894%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-3.070%	3	1,286	-2.262%
2026-03-23	2.4700	2.4700	2.2800	2.2800	-5.000%	5	1,283	-5.263%
2026-03-20	2.3500	2.4000	2.3500	2.4000	+0.418%	11	1,278	-10.000%
2026-03-19	2.4500	2.4500	2.3900	2.3900	+11.682%	15	1,267	-9.623%
2026-03-13	2.0700	2.1400	2.0700	2.1400	+3.382%	2	1,252	+0.935%
2026-03-12	2.0700	2.0700	2.0700	2.0700	+6.154%	3	1,250	+4.348%
2026-03-11	2.0200	2.0300	1.9500	1.9500	-8.019%	26	1,247	+10.769%
2026-03-09	2.4000	2.4000	2.1000	2.1200	-5.778%	38	1,247	+1.887%
2026-03-06	2.1500	2.2500	2.1000	2.2500	+4.651%	56	1,278	-4.000%
2026-03-05	2.0200	2.1500	2.0200	2.1500	+4.878%	5	1,266	+0.465%
2026-03-04	2.1000	2.1000	2.0500	2.0500	-2.844%	30	1,261	+5.366%
2026-03-03	2.1000	2.1100	2.0700	2.1100	+18.539%	25	1,268	+2.370%
2026-03-02	1.7500	1.7800	1.7500	1.7800	-2.732%	5	1,243	+21.348%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-0.543%	2	1,243	+18.033%
2026-02-26	1.9000	1.9200	1.8000	1.8400	-8.000%	29	1,245	+17.391%
2026-02-24	1.9000	2.0600	1.9000	2.0000	+3.627%	81	1,261	+8.000%
2026-02-20	1.8600	1.9300	1.8600	1.9300	+1.579%	2	1,246	+11.917%
2026-02-19	2.1200	2.1200	1.9000	1.9000	-9.091%	2	1,245	+13.684%
2026-02-18	2.0900	2.0900	2.0900	2.0900	-4.566%	2	1,244	+3.349%
2026-02-13	2.1500	2.1900	2.1500	2.1900	+2.336%	26	1,250	-1.370%
2026-02-12	2.1400	2.1400	2.1400	2.1400	+4.390%	1	1,250	+0.935%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+0.490%	1	1,249	+5.366%
2026-02-09	2.0400	2.0400	2.0400	2.0400	-14.286%	2	1,248	+5.882%
2026-02-05	2.2300	2.3800	2.2300	2.3800	+9.677%	54	1,248	-9.244%
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	-6.087%
2026-01-30	2.0400	2.1000	2.0400	2.1000	+10.526%	11	1,147	+2.857%
2026-01-29	1.9000	1.9600	1.6500	1.9000	+9.195%	23	1,156	+13.684%
2026-01-28	2.0000	2.0000	1.7300	1.7400	-13.000%	46	1,150	+24.138%
2026-01-26	1.6600	2.0000	1.6600	2.0000	+14.286%	176	1,156	+8.000%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-3.315%	1	991	+23.429%
2026-01-22	1.7800	1.8500	1.7800	1.8100	-13.810%	47	990	+19.337%
2026-01-21	2.0800	2.1000	2.0800	2.1000	+10.526%	136	948	+2.857%
2026-01-20	2.0000	2.0500	1.9000	1.9000	-11.628%	78	1,014	+13.684%
2026-01-16	2.2000	2.2000	2.1200	2.1500	-2.273%	58	929	+0.465%
2026-01-15	2.1500	2.2000	2.1000	2.2000	-2.222%	57	929	-1.818%
2026-01-14	2.2500	2.2500	2.1800	2.2500	-3.017%	13	978	-4.000%
2026-01-13	2.3900	2.3900	2.2900	2.3200	-5.306%	8	973	-6.897%
2026-01-12	2.5700	2.5700	2.3500	2.4500	-3.543%	15	977	-11.837%
2026-01-09	2.3200	2.5400	2.3200	2.5400	+2.834%	15	977	-14.961%
2026-01-08	2.3800	2.4700	2.3500	2.4700	-1.984%	91	963	-12.551%
2026-01-07	2.4900	2.5200	2.4900	2.5200	-5.970%	106	872	-14.286%
2026-01-05	2.8300	2.8300	2.6500	2.6800	-8.219%	9	771	-19.403%
2026-01-02	3.0000	3.0000	2.9000	2.9200	-13.353%	15	771	-26.027%
2025-12-30	3.2800	3.3700	3.1000	3.3700	+2.744%	8	780	-35.905%
2025-12-26	3.2800	3.2800	3.2800	3.2800	-3.529%	2	778	-34.146%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-1.734%	2	779	-36.471%
2025-12-19	3.4500	3.4600	3.4500	3.4600	-9.424%	6	777	-37.572%
2025-12-18	3.8500	3.8500	3.8200	3.8200	+0.526%	3	783	-43.455%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	6	780	-43.158%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+2.778%	5	779	-41.622%
2025-12-15	3.6000	3.6000	3.6000	3.6000	-0.552%	2	774	-40.000%
2025-12-12	3.6200	3.6200	3.6200	3.6200	+3.429%	1	772	-40.331%
2025-12-05	3.4200	3.5000	3.4200	3.5000	+1.449%	3	771	-38.286%
2025-12-04	3.4500	3.4500	3.4500	3.4500	-7.258%	2	770	-37.391%
2025-12-01	3.6000	3.7200	3.6000	3.7200	+0.541%	2	770	-41.935%
2025-11-26	3.6900	3.7000	3.6900	3.7000	-6.566%	2	770	-41.622%
2025-11-25	3.9500	3.9600	3.9500	3.9600	-10.000%	8	770	-45.455%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+2.804%	1	768	-50.909%
2025-11-21	4.5000	4.5000	4.2600	4.2800	+5.679%	212	768	-49.533%
2025-11-20	3.6000	4.1500	3.6000	4.0500	+13.128%	22	563	-46.667%
2025-11-19	3.5800	3.5800	3.5800	3.5800	-4.533%	2	559	-39.665%
2025-11-18	3.8000	3.8000	3.7500	3.7500	+2.740%	21	557	-42.400%
2025-11-14	3.8000	3.8000	3.5300	3.6500	+1.389%	251	575	-40.822%
2025-11-13	3.5000	3.6000	3.4300	3.6000	-7.692%	20	824	-40.000%
2025-11-07	4.0000	4.0000	3.9000	3.9000	0.000%	3	842	-44.615%
2025-11-06	3.8700	4.0300	3.8700	3.9000	+5.405%	67	844	-44.615%
2025-11-05	3.7000	3.8000	3.6800	3.7000	+5.714%	21	841	-41.622%
2025-11-04	3.6000	3.6000	3.5000	3.5000	-1.130%	21	827	-38.286%
2025-11-03	3.4400	3.5400	3.3500	3.5400	+10.625%	54	818	-38.983%
2025-10-31	3.2000	3.2000	3.2000	3.2000	+2.236%	1	818	-32.500%
2025-10-30	3.1000	3.1300	3.1000	3.1300	-3.988%	2	819	-30.990%
2025-10-29	3.2600	3.2600	3.2600	3.2600	+1.875%	3	820	-33.742%
2025-10-28	3.2000	3.2000	3.2000	3.2000	-5.325%	1	823	-32.500%
2025-10-27	3.4200	3.6000	3.3000	3.3800	-0.588%	323	598	-36.095%
2025-10-24	3.4500	3.6600	3.4000	3.4000	+0.890%	34	598	-36.471%
2025-10-23	3.3700	3.3700	3.3700	3.3700	-2.319%	6	569	-35.905%
2025-10-22	3.4500	3.4500	3.4500	3.4500	+8.150%	12	563	-37.391%
2025-10-20	3.1900	3.1900	3.1900	3.1900	-5.621%	1	552	-32.288%
2025-10-17	3.3100	3.4200	3.3000	3.3800	+5.625%	18	551	-36.095%
2025-10-16	3.2000	3.2000	3.0900	3.2000	+6.312%	33	550	-32.500%
2025-10-15	3.0100	3.0100	3.0100	3.0100	+1.007%	1	548	-28.239%
2025-10-13	2.9800	2.9800	2.9800	2.9800	-9.422%	6	549	-27.517%
2025-10-10	2.9000	3.2900	2.9000	3.2900	+7.869%	42	555	-34.347%
2025-10-09	3.1500	3.1500	3.0000	3.0500	-8.408%	27	559	-29.180%
2025-10-08	3.2300	3.3400	3.2300	3.3300	+0.909%	38	536	-35.135%
2025-10-07	3.2000	3.3000	3.2000	3.3000	+0.304%	23	518	-34.545%
2025-10-06	3.2400	3.4000	3.2400	3.2900	-2.950%	85	518	-34.347%
2025-10-03	3.1500	3.4000	3.1500	3.3900	+1.194%	113	462	-36.283%
2025-10-02	3.3400	3.3500	3.2900	3.3500	-5.367%	11	360	-35.522%
2025-10-01	3.5800	3.5800	3.5400	3.5400	-1.667%	4	354	-38.983%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+4.348%	8	350	-40.000%
2025-09-29	3.4100	3.4500	3.4100	3.4500	+1.471%	2	348	-37.391%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+6.250%	7	347	-36.471%
2025-09-25	3.6900	3.7000	3.2000	3.2000	-3.030%	9	347	-32.500%
2025-09-22	3.3000	3.3000	3.2300	3.3000	+1.852%	17	343	-34.545%
2025-09-19	3.3200	3.3200	3.2400	3.2400	-4.706%	2	343	-33.333%
2025-09-18	3.4300	3.4300	3.4000	3.4000	0.000%	18	343	-36.471%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-4.494%	1	338	-36.471%
2025-09-16	3.5000	3.6000	3.5000	3.5600	-7.532%	10	338	-39.326%
2025-09-15	3.8500	3.8500	3.8500	3.8500	-3.750%	20	332	-43.896%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	312	-46.000%
2025-09-11	3.8000	3.8000	3.8000	3.8000	+2.151%	1	312	-43.158%
2025-09-10	3.7200	3.7200	3.7200	3.7200	+0.541%	1	313	-41.935%
2025-09-09	3.7600	3.8000	3.6800	3.7000	-8.642%	10	313	-41.622%
2025-09-08	4.0500	4.0500	4.0500	4.0500	-6.897%	1	308	-46.667%
2025-09-02	4.3500	4.3500	4.3500	4.3500	+6.357%	1	307	-50.345%
2025-08-29	4.0900	4.0900	4.0900	4.0900	+4.071%	100	207	-47.188%
2025-08-28	4.0000	4.0000	3.9300	3.9300	-1.750%	2	207	-45.038%
2025-08-27	3.9100	4.0600	3.9100	4.0000	+2.564%	25	206	-46.000%
2025-08-26	3.8000	3.9000	3.7000	3.9000	-9.302%	39	195	-44.615%
2025-08-25	4.2000	4.3000	4.1400	4.3000	-6.522%	157	159	-49.767%
2025-07-28	4.1000	4.6000	4.1000	4.6000	0.000%	5	5	-53.043%