Dark

UUUU20270115P15
UUUU Jan 15 2027 15.00 Put (UUUU270115P00015000)
option OPRA

EOD

Aug 13, 2026

3.100.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,911	0.000%
2026-08-12	3.0500	3.1000	2.9600	3.1000	-1.587%	41	2,912	0.000%
2026-08-11	3.2500	3.2500	3.1500	3.1500	-7.895%	7	2,915	-1.587%
2026-08-10	3.4900	3.4900	3.3700	3.4200	-2.841%	23	2,912	-9.357%
2026-08-07	3.4700	3.5200	3.4700	3.5200	-15.181%	6	2,903	-11.932%
2026-08-06	4.2500	4.2500	4.1500	4.1500	+0.242%	169	2,905	-25.301%
2026-08-04	4.1800	4.1800	4.1400	4.1400	-10.968%	51	2,847	-25.121%
2026-08-03	4.9200	4.9200	4.6500	4.6500	-4.124%	2	2,848	-33.333%
2026-07-31	4.8500	4.8500	4.8500	4.8500	-1.020%	1	2,847	-36.082%
2026-07-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2,847	-36.735%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+9.890%	2	2,848	-38.000%
2026-07-23	4.5500	4.5500	4.5500	4.5500	+1.562%	12	2,848	-31.868%
2026-07-21	4.4900	4.4900	4.4500	4.4800	-8.943%	3	2,836	-30.804%
2026-07-20	4.9200	4.9200	4.9200	4.9200	+2.075%	2	2,836	-36.992%
2026-07-17	4.9200	4.9200	4.8200	4.8200	-1.027%	3	2,836	-35.685%
2026-07-16	4.6500	4.8700	4.6500	4.8700	+16.229%	45	2,836	-36.345%
2026-07-15	3.9700	4.1900	3.9700	4.1900	+5.542%	22	2,881	-26.014%
2026-07-14	3.9700	3.9700	3.9700	3.9700	-4.567%	1	2,859	-21.914%
2026-07-13	4.0700	4.1600	4.0500	4.1600	-2.118%	504	2,858	-25.481%
2026-07-08	4.3100	4.3100	4.2500	4.2500	0.000%	8	2,447	-27.059%
2026-07-07	4.2500	4.2500	4.2500	4.2500	+10.104%	1	2,449	-27.059%
2026-07-06	3.8600	3.8600	3.8600	3.8600	+5.753%	1	2,448	-19.689%
2026-07-02	3.5500	3.6500	3.5500	3.6500	-1.617%	7	2,442	-15.068%
2026-06-29	3.9200	3.9200	3.7100	3.7100	-3.636%	3	2,442	-16.442%
2026-06-26	3.9200	3.9200	3.8500	3.8500	+4.054%	10	2,442	-19.481%
2026-06-25	3.7500	3.7500	3.7000	3.7000	-1.333%	21	2,441	-16.216%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+10.619%	42	2,439	-17.333%
2026-06-23	3.3900	3.3900	3.3900	3.3900	+2.727%	4	2,432	-8.555%
2026-06-22	3.2000	3.3500	3.2000	3.3000	+4.762%	22	2,428	-6.061%
2026-06-18	3.2800	3.2800	3.1500	3.1500	-10.000%	7	2,398	-1.587%
2026-06-17	3.5200	3.5400	3.5000	3.5000	-2.507%	9	2,398	-11.429%
2026-06-16	3.5500	3.5900	3.5500	3.5900	+1.127%	12	2,398	-13.649%
2026-06-15	3.4000	3.5700	3.4000	3.5500	-11.250%	15	2,375	-12.676%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-2.439%	1	2,375	-22.500%
2026-06-11	4.3000	4.3000	4.1000	4.1000	-4.651%	21	2,375	-24.390%
2026-06-10	4.3500	4.4600	4.3000	4.3000	+4.878%	304	2,370	-27.907%
2026-06-09	3.8400	4.2800	3.8400	4.1000	+5.128%	309	2,572	-24.390%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-1.763%	1	2,368	-20.513%
2026-06-05	3.3000	3.9700	3.3000	3.9700	+24.063%	384	2,367	-21.914%
2026-06-04	3.2000	3.2000	3.1500	3.2000	+8.108%	14	2,497	-3.125%
2026-06-03	2.9400	2.9600	2.9400	2.9600	+14.286%	12	2,483	+4.730%
2026-06-02	2.9200	2.9200	2.5900	2.5900	-13.667%	6	2,481	+19.691%
2026-06-01	3.0000	3.0000	3.0000	3.0000	0.000%	2	2,480	+3.333%
2026-05-29	2.9500	3.0000	2.9500	3.0000	+1.695%	3	2,478	+3.333%
2026-05-27	3.0000	3.0000	2.9100	2.9500	+3.509%	33	2,475	+5.085%
2026-05-26	2.9200	2.9200	2.8300	2.8500	-6.557%	4	2,444	+8.772%
2026-05-22	3.0000	3.0500	2.9400	3.0500	0.000%	7	2,440	+1.639%
2026-05-21	3.2500	3.2500	3.0100	3.0500	-11.594%	19	2,434	+1.639%
2026-05-20	3.4000	3.4500	3.4000	3.4500	-4.167%	6	2,434	-10.145%
2026-05-19	3.5100	3.6000	3.5000	3.6000	+10.769%	28	2,411	-13.889%
2026-05-18	3.1200	3.3000	3.1200	3.2500	+6.557%	37	2,411	-4.615%
2026-05-15	2.9200	3.0500	2.9200	3.0500	+10.909%	25	2,411	+1.639%
2026-05-14	2.7500	2.7500	2.7500	2.7500	+5.364%	3	2,345	+12.727%
2026-05-13	2.6100	2.6100	2.6100	2.6100	+3.984%	1	2,342	+18.774%
2026-05-12	2.3000	2.8500	2.3000	2.5100	+10.088%	98	2,342	+23.506%
2026-05-11	2.3500	2.3500	2.2800	2.2800	-7.317%	2	2,342	+35.965%
2026-05-08	2.1700	2.4600	2.1700	2.4600	+32.258%	21	2,280	+26.016%
2026-05-07	1.8600	1.8600	1.8600	1.8600	-15.837%	4	2,299	+66.667%
2026-05-06	2.3500	2.3700	2.2100	2.2100	-11.600%	15	2,295	+40.271%
2026-05-05	2.4100	2.5000	2.2900	2.5000	+13.122%	29	2,306	+24.000%
2026-05-04	2.3800	2.3800	2.2100	2.2100	-9.053%	12	2,307	+40.271%
2026-05-01	2.4300	2.5100	2.4200	2.4300	-6.538%	451	2,098	+27.572%
2026-04-30	2.6500	2.6500	2.6000	2.6000	-2.256%	83	2,098	+19.231%
2026-04-28	2.5200	2.7500	2.5200	2.6600	-2.206%	16	2,017	+16.541%
2026-04-27	2.6200	2.7300	2.6200	2.7200	+2.642%	259	2,005	+13.971%
2026-04-24	2.5000	2.6700	2.5000	2.6500	+5.578%	23	1,966	+16.981%
2026-04-23	2.3800	2.6600	2.3800	2.5100	+4.583%	36	1,943	+23.506%
2026-04-22	2.4900	2.4900	2.4000	2.4000	-6.615%	25	1,973	+29.167%
2026-04-21	2.5900	2.5900	2.5700	2.5700	+2.390%	4	1,944	+20.623%
2026-04-20	2.5800	2.6100	2.5100	2.5100	-1.181%	6	1,944	+23.506%
2026-04-17	2.4600	2.5600	2.4400	2.5400	-0.781%	13	1,938	+22.047%
2026-04-16	2.5900	2.6000	2.5600	2.5600	-2.662%	5	1,941	+21.094%
2026-04-15	2.6000	2.6300	2.5200	2.6300	-9.310%	11	1,943	+17.871%
2026-04-14	2.6200	2.9000	2.6200	2.9000	-1.695%	2	1,946	+6.897%
2026-04-13	3.3200	3.3200	2.9500	2.9500	-6.646%	5	1,948	+5.085%
2026-04-09	3.1900	3.1900	3.1600	3.1600	-2.769%	2	1,947	-1.899%
2026-04-08	3.1200	3.2500	3.1200	3.2500	-10.221%	6	1,947	-4.615%
2026-04-07	3.6200	3.6200	3.6200	3.6200	+4.624%	2	1,952	-14.365%
2026-04-06	3.6500	3.6500	3.4600	3.4600	+3.284%	19	1,950	-10.405%
2026-04-01	3.3200	3.3500	3.3200	3.3500	-9.459%	4	1,936	-7.463%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+1.093%	25	1,932	-16.216%
2026-03-27	3.7700	3.7700	3.6600	3.6600	-0.272%	13	1,907	-15.301%
2026-03-26	3.6400	3.6700	3.6400	3.6700	+12.923%	11	1,920	-15.531%
2026-03-25	3.3000	3.3000	3.1800	3.2500	-13.333%	6	1,909	-4.615%
2026-03-23	3.6700	3.7500	3.6700	3.7500	-2.597%	26	1,903	-17.333%
2026-03-20	3.8400	3.8500	3.8400	3.8500	-1.282%	7	1,888	-19.481%
2026-03-19	3.8600	4.0000	3.8000	3.9000	+9.859%	36	1,885	-20.513%
2026-03-16	3.5900	3.5900	3.5500	3.5500	+1.429%	50	1,849	-12.676%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-2.507%	6	1,819	-11.429%
2026-03-12	3.5000	3.5900	3.4500	3.5900	+5.588%	95	1,825	-13.649%
2026-03-11	3.4100	3.4100	3.3500	3.4000	+3.030%	78	1,789	-8.824%
2026-03-10	3.2500	3.3000	3.2500	3.3000	-10.811%	23	1,787	-6.061%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+8.824%	50	1,764	-16.216%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+4.294%	1	1,714	-8.824%
2026-03-05	3.3000	3.3000	3.2600	3.2600	+5.161%	4	1,713	-4.908%
2026-03-04	3.3600	3.3600	3.1000	3.1000	-6.061%	31	1,709	0.000%
2026-03-03	3.4000	3.5200	3.3000	3.3000	+13.793%	51	1,724	-6.061%
2026-03-02	3.0000	3.0000	2.9000	2.9000	-12.651%	13	1,705	+6.897%
2026-02-27	3.1000	3.3500	3.1000	3.3200	+7.792%	12	1,705	-6.627%
2026-02-26	3.1600	3.1600	3.0800	3.0800	+1.650%	7	1,707	+0.649%
2026-02-25	3.0500	3.0600	3.0300	3.0300	-10.089%	4	1,714	+2.310%
2026-02-24	3.3500	3.3700	3.3500	3.3700	-2.319%	6	1,714	-8.012%
2026-02-23	3.4000	3.4500	3.4000	3.4500	+6.154%	4	1,714	-10.145%
2026-02-20	3.3600	3.3600	3.2500	3.2500	+2.524%	15	1,712	-4.615%
2026-02-19	3.4000	3.4000	3.1700	3.1700	-7.849%	33	1,712	-2.208%
2026-02-18	3.4500	3.4700	3.4100	3.4400	-2.550%	37	1,733	-9.884%
2026-02-13	3.6400	3.6400	3.5300	3.5300	-0.563%	22	1,716	-12.181%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+5.030%	1	1,716	-12.676%
2026-02-11	3.3800	3.3800	3.3700	3.3800	-3.152%	305	1,716	-8.284%
2026-02-10	3.4000	3.4900	3.4000	3.4900	+6.402%	27	1,930	-11.175%
2026-02-09	3.5300	3.5300	3.2800	3.2800	-10.137%	9	1,947	-5.488%
2026-02-06	3.9500	3.9500	3.6500	3.6500	-7.595%	14	1,938	-15.068%
2026-02-05	3.7500	3.9500	3.7500	3.9500	+12.857%	379	1,948	-21.519%
2026-02-04	3.6500	3.7100	3.5000	3.5000	+9.375%	302	2,269	-11.429%
2026-02-03	3.3000	3.3000	3.1900	3.2000	-13.514%	33	1,971	-3.125%
2026-02-02	3.5000	3.7000	3.5000	3.7000	+8.824%	116	1,962	-16.216%
2026-01-30	3.2400	3.4500	3.2400	3.4000	+8.974%	31	1,856	-8.824%
2026-01-29	3.1400	3.4000	3.1200	3.1200	+13.869%	76	1,865	-0.641%
2026-01-28	3.1000	3.1000	2.7400	2.7400	-14.375%	25	1,920	+13.139%
2026-01-27	3.3000	3.3000	3.2000	3.2000	0.000%	3	1,903	-3.125%
2026-01-26	2.8500	3.2900	2.8500	3.2000	+9.966%	95	1,903	-3.125%
2026-01-23	3.0200	3.1500	2.8500	2.9100	-3.322%	259	1,972	+6.529%
2026-01-22	3.2900	3.3000	2.9900	3.0100	-11.730%	32	1,776	+2.990%
2026-01-21	3.2900	3.6300	3.2900	3.4100	+4.923%	339	1,781	-9.091%
2026-01-20	3.2000	3.3500	3.1000	3.2500	-5.797%	29	1,946	-4.615%
2026-01-16	3.4600	3.6000	3.4500	3.4500	-3.090%	82	1,930	-10.145%
2026-01-15	3.5100	3.6300	3.4300	3.5600	-1.111%	25	1,930	-12.921%
2026-01-14	3.7300	3.8000	3.5200	3.6000	-5.263%	24	1,923	-13.889%
2026-01-13	3.7500	3.8100	3.7500	3.8000	-0.783%	22	1,923	-18.421%
2026-01-12	4.1200	4.1200	3.8300	3.8300	-2.296%	88	1,905	-19.060%
2026-01-09	3.9800	3.9800	3.9200	3.9200	-2.970%	6	1,837	-20.918%
2026-01-08	4.0000	4.0400	4.0000	4.0400	-2.651%	4	1,837	-23.267%
2026-01-07	4.1000	4.1500	4.1000	4.1500	-0.718%	25	1,835	-25.301%
2026-01-06	3.7000	4.2100	3.7000	4.1800	+1.951%	41	1,830	-25.837%
2026-01-05	4.3600	4.4000	4.1000	4.1000	-11.255%	249	1,833	-24.390%
2026-01-02	4.8000	4.8000	4.4100	4.6200	-7.600%	85	1,619	-32.900%
2025-12-31	5.1800	5.1800	5.0000	5.0000	-3.661%	5	1,555	-38.000%
2025-12-30	5.1300	5.2000	5.1300	5.1900	+3.800%	130	1,555	-40.270%
2025-12-29	5.1500	5.1500	4.9000	5.0000	-1.961%	3	1,685	-38.000%
2025-12-26	5.1000	5.1000	5.1000	5.1000	+2.000%	10	1,686	-39.216%
2025-12-23	5.0700	5.0700	5.0000	5.0000	-3.475%	18	1,676	-38.000%
2025-12-22	5.3900	5.3900	5.1800	5.1800	-2.264%	7	1,690	-40.154%
2025-12-19	5.2000	5.3000	5.2000	5.3000	-5.357%	12	1,685	-41.509%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-5.565%	30	1,673	-44.643%
2025-12-17	5.7700	5.9300	5.7000	5.9300	+5.893%	22	1,643	-47.723%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+1.449%	21	1,641	-44.643%
2025-12-15	5.5000	5.5200	5.5000	5.5200	-3.158%	3	1,621	-43.841%
2025-12-12	5.7000	5.7000	5.7000	5.7000	+7.547%	20	1,618	-45.614%
2025-12-09	5.3500	5.4000	5.3000	5.3000	0.000%	34	1,638	-41.509%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-0.188%	3	1,624	-41.509%
2025-12-05	5.3100	5.3100	5.3100	5.3100	+1.336%	5	1,621	-41.620%
2025-12-04	5.3500	5.3900	5.2400	5.2400	-5.244%	41	1,626	-40.840%
2025-12-02	5.5300	5.5300	5.5300	5.5300	-4.655%	4	1,595	-43.942%
2025-12-01	5.8000	5.8000	5.8000	5.8000	+3.757%	1	1,595	-46.552%
2025-11-28	5.6000	5.6000	5.5900	5.5900	-2.102%	2	1,596	-44.544%
2025-11-26	5.7000	5.7200	5.5300	5.7100	-4.515%	21	1,577	-45.709%
2025-11-25	5.9800	5.9800	5.9800	5.9800	-6.563%	5	1,577	-48.161%
2025-11-21	6.5000	6.5000	6.3000	6.4000	+2.564%	39	1,572	-51.563%
2025-11-20	5.4500	6.2400	5.4500	6.2400	+14.495%	11	1,549	-50.321%
2025-11-19	5.4000	5.5800	5.4000	5.4500	-4.386%	29	1,550	-43.119%
2025-11-18	5.7200	5.7200	5.6000	5.7000	0.000%	7	1,521	-45.614%
2025-11-17	5.7000	5.7000	5.5500	5.7000	+3.825%	20	1,524	-45.614%
2025-11-14	5.4000	5.4900	5.4000	5.4900	-0.182%	36	1,522	-43.534%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-1.786%	11	1,496	-43.636%
2025-11-11	5.6000	5.6000	5.6000	5.6000	+2.752%	2	1,505	-44.643%
2025-11-10	5.5000	5.5000	5.4500	5.4500	-9.167%	4	1,505	-43.119%
2025-11-07	5.9000	6.0000	5.9000	6.0000	+2.564%	5	1,503	-48.333%
2025-11-06	5.8900	6.1000	5.8300	5.8500	+2.632%	486	1,498	-47.009%
2025-11-05	5.5800	5.7000	5.3000	5.7000	+6.542%	20	1,214	-45.614%
2025-11-04	5.3500	5.3500	5.3500	5.3500	-3.080%	5	1,196	-42.056%
2025-11-03	5.4000	5.5200	5.4000	5.5200	+20.000%	11	1,210	-43.841%
2025-10-31	5.0000	5.0000	4.5000	4.6000	-3.158%	125	1,210	-32.609%
2025-10-30	4.7500	4.7500	4.7500	4.7500	-3.455%	1	1,135	-34.737%
2025-10-29	5.1900	5.1900	4.9200	4.9200	-3.529%	13	1,135	-36.992%
2025-10-28	5.0600	5.1000	4.8700	5.1000	-3.042%	137	1,136	-39.216%
2025-10-27	5.5000	5.5000	5.2100	5.2600	+1.154%	52	995	-41.065%
2025-10-24	5.2000	5.2000	5.2000	5.2000	-5.455%	2	995	-40.385%
2025-10-23	5.4000	5.8600	5.3900	5.5000	+5.769%	28	995	-43.636%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+13.043%	8	971	-40.385%
2025-10-20	4.8800	5.0500	4.6000	4.6000	-6.314%	66	971	-32.609%
2025-10-17	5.3400	5.3400	4.1000	4.9100	+4.468%	204	917	-36.864%
2025-10-15	5.0000	5.0000	4.7000	4.7000	-3.292%	6	713	-34.043%
2025-10-14	4.8000	4.9600	4.8000	4.8600	+47.273%	3	708	-36.214%
2025-10-10	3.5600	4.7000	3.3000	3.3000	-31.959%	12	710	-6.061%
2025-10-09	5.0500	5.0500	4.6000	4.8500	-6.731%	32	701	-36.082%
2025-10-08	5.3000	5.3000	5.2000	5.2000	+7.216%	4	685	-40.385%
2025-10-07	4.8100	4.8500	4.8100	4.8500	-4.902%	3	684	-36.082%
2025-10-06	5.0000	5.1000	4.9400	5.1000	+2.000%	34	686	-39.216%
2025-10-03	4.8400	5.0000	4.8400	5.0000	-5.838%	4	662	-38.000%
2025-10-02	5.4500	5.4500	5.3100	5.3100	-1.667%	17	663	-41.620%
2025-10-01	5.5400	5.6500	5.4000	5.4000	-1.818%	19	653	-42.593%
2025-09-30	5.5100	5.6000	5.4300	5.5000	+1.664%	10	646	-43.636%
2025-09-29	5.3000	5.4100	5.3000	5.4100	+3.640%	6	644	-42.699%
2025-09-26	5.1500	5.3000	5.1500	5.2200	+11.064%	27	638	-40.613%
2025-09-25	5.5000	5.5000	4.7000	4.7000	-2.692%	79	627	-34.043%
2025-09-24	4.5000	4.8300	4.5000	4.8300	+2.766%	21	550	-35.818%
2025-09-23	4.7000	4.7000	4.7000	4.7000	-9.615%	3	530	-34.043%
2025-09-19	5.1700	5.2000	5.1700	5.2000	-2.804%	5	527	-40.385%
2025-09-18	5.3000	5.4000	5.3000	5.3500	+0.943%	304	530	-42.056%
2025-09-17	5.4500	5.4600	5.3000	5.3000	-5.357%	136	226	-41.509%
2025-09-16	5.5000	5.6000	5.5000	5.6000	-1.754%	17	90	-44.643%
2025-09-10	5.7000	5.7000	5.7000	5.7000	-1.724%	1	75	-45.614%
2025-09-09	5.8000	5.8000	5.8000	5.8000	-6.602%	6	74	-46.552%
2025-09-05	6.2000	6.2100	6.2000	6.2100	-1.429%	20	68	-50.081%
2025-08-29	6.2000	6.3000	6.2000	6.3000	0.000%	2	48	-50.794%
2025-08-28	6.3000	6.3000	6.3000	6.3000	+3.279%	1	48	-50.794%
2025-08-27	5.9500	6.1000	5.9500	6.1000	+1.667%	23	48	-49.180%
2025-08-26	5.9000	6.0000	5.6300	6.0000	-6.250%	24	50	-48.333%
2025-08-25	6.5000	6.5000	6.4000	6.4000	-2.290%	3	28	-51.563%
2025-08-22	6.5500	6.5500	6.5500	6.5500	-5.755%	5	26	-52.672%
2025-08-14	6.9500	6.9500	6.9500	6.9500	-0.430%	1	25	-55.396%
2025-08-08	6.9800	6.9800	6.9800	6.9800	-0.993%	2	25	-55.587%
2025-08-06	7.0000	7.0500	7.0000	7.0500	-2.083%	16	23	-56.028%
2025-08-04	7.2000	7.2000	7.2000	7.2000	+2.857%	5	13	-56.944%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+3.245%	6	12	-55.714%
2025-07-25	6.7800	6.7800	6.7800	6.7800	-4.507%	1	12	-54.277%
2025-07-21	7.1000	7.1000	7.1000	7.1000	-0.699%	1	11	-56.338%
2025-07-18	6.5000	7.1500	6.5000	7.1500	+1.418%	5	11	-56.643%
2025-07-17	7.0500	7.0500	7.0500	7.0500	0.000%	10	10	-56.028%