Dark

UUUU20270115P17
UUUU Jan 15 2027 17.00 Put (UUUU270115P00017000)
option OPRA

EOD

Oct 1, 2026

6.44+5.229%(+0.32)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5000	6.5000	6.4400	6.4400	+5.229%	20	1,445	0.000%
2026-09-29	6.1200	6.1200	6.1200	6.1200	+3.030%	4	1,445	+5.229%
2026-09-24	5.9400	5.9400	5.9400	5.9400	+10.000%	6	1,441	+8.418%
2026-09-22	5.4000	5.4000	5.4000	5.4000	+1.313%	1	1,435	+19.259%
2026-09-21	5.3300	5.3300	5.3300	5.3300	-1.479%	1	1,434	+20.826%
2026-09-17	5.6100	5.6100	5.4100	5.4100	-5.088%	3	1,435	+19.039%
2026-09-16	5.7500	5.7500	5.7000	5.7000	+0.885%	21	1,436	+12.982%
2026-09-15	5.6000	5.6500	5.6000	5.6500	+26.966%	26	1,452	+13.982%
2026-09-10	4.4500	4.4500	4.4500	4.4500	+16.492%	3	1,426	+44.719%
2026-09-09	4.1000	4.1000	3.8200	3.8200	-10.118%	68	1,429	+68.586%
2026-09-03	4.1500	4.2500	4.1500	4.2500	+2.410%	31	1,369	+51.529%
2026-08-31	4.1500	4.1500	4.1500	4.1500	+1.220%	1	1,389	+55.181%
2026-08-28	3.9500	4.1500	3.9500	4.1000	+15.819%	38	1,389	+57.073%
2026-08-25	3.7000	3.7400	3.5400	3.5400	-14.699%	281	1,417	+81.921%
2026-08-24	4.1000	4.1500	4.1000	4.1500	+3.750%	3	1,637	+55.181%
2026-08-21	4.0000	4.2000	4.0000	4.0000	-12.088%	17	1,636	+61.000%
2026-08-20	4.4500	4.5500	4.4500	4.5500	+0.664%	37	1,645	+41.538%
2026-08-18	4.5200	4.5200	4.5200	4.5200	+11.605%	20	1,612	+42.478%
2026-08-14	4.0500	4.0500	4.0500	4.0500	-10.000%	1	1,592	+59.012%
2026-08-13	4.5000	4.5000	4.5000	4.5000	+0.223%	10	1,591	+43.111%
2026-08-12	4.4500	4.4900	4.4500	4.4900	-0.883%	4	1,590	+43.430%
2026-08-11	4.5300	4.5300	4.5300	4.5300	-6.211%	5	1,586	+42.163%
2026-08-07	4.9000	4.9000	4.8300	4.8300	-13.750%	2	1,581	+33.333%
2026-08-06	5.6000	5.6000	5.6000	5.6000	-2.609%	2	1,583	+15.000%
2026-08-05	5.4700	5.7500	5.4700	5.7500	-11.538%	5	1,585	+12.000%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-4.412%	2	1,584	-0.923%
2026-07-29	6.7500	6.8000	6.7300	6.8000	+12.397%	20	1,582	-5.294%
2026-07-23	6.0000	6.0500	5.9900	6.0500	+3.419%	272	1,562	+6.446%
2026-07-15	5.6500	5.8500	5.6500	5.8500	+10.377%	3	1,290	+10.085%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,291	+21.509%
2026-07-13	5.4500	5.5500	5.4500	5.5500	+7.767%	2	1,292	+16.036%
2026-07-10	5.1500	5.1500	5.1500	5.1500	-7.871%	1	1,291	+25.049%
2026-07-08	5.5900	5.5900	5.5900	5.5900	-1.757%	1	1,292	+15.206%
2026-07-07	5.8300	5.8300	5.6900	5.6900	+8.381%	3	1,292	+13.181%
2026-07-06	5.1000	5.2500	5.1000	5.2500	-0.943%	2	1,289	+22.667%
2026-07-02	5.1500	5.3000	5.1500	5.3000	+7.071%	3	1,287	+21.509%
2026-07-01	4.9500	4.9500	4.9500	4.9500	-5.894%	1	1,287	+30.101%
2026-06-29	5.2000	5.2600	5.2000	5.2600	+5.622%	15	1,286	+22.433%
2026-06-25	4.9800	4.9800	4.9800	4.9800	+9.451%	10	1,271	+29.317%
2026-06-23	4.6000	4.6000	4.5500	4.5500	+3.409%	11	1,271	+41.538%
2026-06-22	4.5500	4.5500	4.4000	4.4000	-15.058%	3	1,260	+46.364%
2026-06-12	5.1800	5.1800	5.1800	5.1800	-5.474%	2	1,258	+24.324%
2026-06-11	5.6300	5.6300	5.4800	5.4800	-3.860%	11	1,258	+17.518%
2026-06-09	5.3500	5.7000	5.3500	5.7000	+9.615%	602	1,247	+12.982%
2026-06-05	5.0000	5.2000	5.0000	5.2000	+20.930%	68	1,009	+23.846%
2026-06-04	4.3500	4.3500	4.3000	4.3000	+16.216%	8	989	+49.767%
2026-06-02	4.1500	4.1500	3.7000	3.7000	-5.128%	15	981	+74.054%
2026-06-01	4.1500	4.1500	3.8500	3.9000	-3.704%	14	969	+65.128%
2026-05-29	4.0500	4.0500	4.0500	4.0500	+2.792%	2	955	+59.012%
2026-05-28	4.3500	4.3500	3.9400	3.9400	-3.902%	12	955	+63.452%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+3.015%	1	957	+57.073%
2026-05-26	3.9000	3.9800	3.9000	3.9800	-0.748%	2	956	+61.809%
2026-05-22	4.1000	4.1000	4.0100	4.0100	-3.837%	2	954	+60.599%
2026-05-21	4.3400	4.4500	4.1500	4.1700	-9.740%	8	952	+54.436%
2026-05-20	4.6200	4.6200	4.6200	4.6200	-0.645%	10	952	+39.394%
2026-05-19	4.6600	4.6600	4.6500	4.6500	+6.897%	6	934	+38.495%
2026-05-18	4.3500	4.3500	4.3500	4.3500	+7.407%	1	934	+48.046%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+8.000%	1	934	+59.012%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+7.143%	1	926	+71.733%
2026-05-13	3.4700	3.6000	3.4700	3.5000	0.000%	13	925	+84.000%
2026-05-12	3.3700	3.6000	3.3700	3.5000	+9.375%	33	925	+84.000%
2026-05-11	3.1000	3.2500	3.1000	3.2000	+3.226%	7	925	+101.250%
2026-05-08	3.2000	3.2000	3.1000	3.1000	+11.111%	3	903	+107.742%
2026-05-07	2.7900	2.7900	2.7900	2.7900	-6.061%	10	901	+130.824%
2026-05-06	3.0300	3.0300	2.9700	2.9700	-13.913%	17	911	+116.835%
2026-05-05	3.2500	3.4500	3.2500	3.4500	+5.828%	3	901	+86.667%
2026-05-04	3.2500	3.2600	3.0500	3.2600	-2.102%	13	898	+97.546%
2026-05-01	3.3500	3.4500	3.3000	3.3300	-4.857%	70	882	+93.393%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-7.895%	1	882	+84.000%
2026-04-29	3.8000	3.8500	3.7500	3.8000	+2.703%	25	881	+69.474%
2026-04-28	3.6500	3.7500	3.6500	3.7000	+1.370%	48	861	+74.054%
2026-04-27	3.5500	3.7000	3.5500	3.6500	-1.351%	11	815	+76.438%
2026-04-24	3.5000	3.7000	3.5000	3.7000	+7.246%	15	812	+74.054%
2026-04-23	3.2100	3.4500	3.2000	3.4500	+2.985%	3	810	+86.667%
2026-04-22	3.3500	3.4500	3.3500	3.3500	-4.011%	29	810	+92.239%
2026-04-21	3.4900	3.4900	3.4900	3.4900	+2.647%	2	836	+84.527%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-5.556%	21	836	+89.412%
2026-04-17	3.3200	3.6000	3.3200	3.6000	+5.572%	17	816	+78.889%
2026-04-16	3.4100	3.4100	3.4100	3.4100	-3.944%	1	818	+88.856%
2026-04-15	3.5000	3.5500	3.4300	3.5500	-2.740%	13	817	+81.408%
2026-04-14	3.7300	3.7300	3.6500	3.6500	-11.836%	4	829	+76.438%
2026-04-10	4.2500	4.2500	4.1400	4.1400	-3.271%	7	828	+55.556%
2026-04-09	4.2800	4.2800	4.2800	4.2800	-2.727%	1	825	+50.467%
2026-04-08	4.3500	4.4500	4.1200	4.4000	-6.383%	46	826	+46.364%
2026-04-06	4.7800	4.7800	4.7000	4.7000	-6.000%	3	803	+37.021%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+6.383%	1	800	+28.800%
2026-04-01	4.4000	4.7000	4.4000	4.7000	+2.174%	35	800	+37.021%
2026-03-31	4.9500	5.0000	4.6000	4.6000	-12.381%	33	799	+40.000%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+5.000%	50	779	+22.667%
2026-03-27	4.9700	5.0000	4.9700	5.0000	+3.093%	130	829	+28.800%
2026-03-26	4.7000	4.8500	4.7000	4.8500	+4.526%	8	904	+32.784%
2026-03-25	4.3700	4.6400	4.3700	4.6400	-5.306%	37	902	+38.793%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-7.547%	25	905	+31.429%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+6.000%	2	885	+21.509%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+8.225%	10	887	+28.800%
2026-03-17	4.5300	4.6500	4.5300	4.6200	-0.645%	26	887	+39.394%
2026-03-16	4.7000	4.7000	4.6500	4.6500	-4.124%	66	878	+38.495%
2026-03-13	4.5300	4.8500	4.5300	4.8500	+4.301%	164	842	+32.784%
2026-03-12	4.6500	4.6500	4.5500	4.6500	+4.494%	51	739	+38.495%
2026-03-11	4.4500	4.5000	4.4500	4.4500	+4.706%	79	688	+44.719%
2026-03-10	4.5000	4.5000	4.2500	4.2500	-9.574%	40	628	+51.529%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+2.174%	10	612	+37.021%
2026-03-05	4.5400	4.7000	4.5400	4.6000	+5.747%	58	602	+40.000%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-4.396%	20	544	+48.046%
2026-02-23	4.5500	4.5500	4.5500	4.5500	+5.814%	1	524	+41.538%
2026-02-20	4.5000	4.5000	4.3000	4.3000	-5.908%	20	525	+49.767%
2026-02-18	4.5700	4.5700	4.5700	4.5700	+0.883%	1	506	+40.919%
2026-02-12	4.0000	4.5300	4.0000	4.5300	+1.116%	2	506	+42.163%
2026-02-10	4.4800	4.4800	4.4800	4.4800	-0.444%	30	508	+43.750%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-6.250%	40	538	+43.111%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-1.031%	3	498	+34.167%
2026-02-04	4.4000	4.8500	4.4000	4.8500	+15.476%	24	495	+32.784%
2026-02-03	4.1000	4.2000	4.1000	4.2000	-7.692%	12	496	+53.333%
2026-01-30	4.4000	4.5500	4.4000	4.5500	+5.324%	17	484	+41.538%
2026-01-29	3.9000	4.3200	3.9000	4.3200	+13.684%	24	493	+49.074%
2026-01-28	3.8300	3.8300	3.8000	3.8000	-10.588%	47	491	+69.474%
2026-01-27	4.4000	4.4000	4.2500	4.2500	-1.163%	8	489	+51.529%
2026-01-26	3.7600	4.3000	3.7600	4.3000	+14.362%	42	484	+49.767%
2026-01-23	3.9600	4.0000	3.7600	3.7600	-5.764%	123	444	+71.277%
2026-01-22	4.3000	4.3000	3.9500	3.9900	-10.337%	37	357	+61.404%
2026-01-21	4.3400	4.5000	4.3400	4.4500	+2.299%	12	363	+44.719%
2026-01-20	4.3500	4.3500	4.3500	4.3500	-6.452%	25	353	+48.046%
2026-01-16	4.5400	4.6500	4.5400	4.6500	-5.488%	2	380	+38.495%
2026-01-14	4.9200	4.9200	4.9200	4.9200	-1.403%	1	380	+30.894%
2026-01-12	5.3000	5.3000	4.9900	4.9900	-6.729%	23	379	+29.058%
2026-01-09	5.1200	5.3500	5.0400	5.3500	+0.187%	78	400	+20.374%
2026-01-08	5.0800	5.3400	4.8000	5.3400	-1.111%	27	412	+20.599%
2026-01-07	5.4800	5.4800	5.3000	5.4000	+2.857%	23	387	+19.259%
2026-01-06	5.2200	5.2500	5.2200	5.2500	-1.869%	11	365	+22.667%
2026-01-05	5.7200	5.7700	5.3000	5.3500	-11.424%	77	355	+20.374%
2026-01-02	6.5100	6.5100	6.0400	6.0400	-5.625%	31	383	+6.623%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	368	+0.625%
2025-12-22	6.4500	6.5000	6.4500	6.5000	-2.985%	2	370	-0.923%
2025-12-19	6.7000	6.7000	6.7000	6.7000	-6.425%	1	372	-3.881%
2025-12-16	7.1600	7.1600	7.1600	7.1600	+6.389%	20	373	-10.056%
2025-12-09	6.7300	6.7300	6.7300	6.7300	-13.718%	1	373	-4.309%
2025-11-21	7.8000	7.8000	7.8000	7.8000	+0.775%	1	373	-17.436%
2025-11-20	7.7400	7.7400	7.7400	7.7400	+12.174%	1	372	-16.796%
2025-11-17	6.9000	6.9000	6.9000	6.9000	+4.545%	50	371	-6.667%
2025-11-13	6.6000	6.6000	6.6000	6.6000	-1.493%	40	321	-2.424%
2025-11-12	6.8000	6.8000	6.7000	6.7000	-2.899%	36	281	-3.881%
2025-11-11	6.9000	6.9000	6.9000	6.9000	+1.471%	25	220	-6.667%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-9.333%	80	220	-5.294%
2025-11-06	7.5300	7.5300	7.5000	7.5000	+4.603%	8	154	-14.133%
2025-11-05	7.2500	7.2500	7.1700	7.1700	+2.429%	5	152	-10.181%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+1.892%	1	148	-8.000%
2025-11-03	6.7000	6.8700	6.7000	6.8700	+9.048%	6	149	-6.259%
2025-10-31	6.2000	6.3000	6.2000	6.3000	+3.279%	2	149	+2.222%
2025-10-30	6.1000	6.1000	6.1000	6.1000	-6.009%	1	148	+5.574%
2025-10-29	6.5000	6.5000	6.4500	6.4900	-0.154%	9	147	-0.770%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-7.143%	1	142	-0.923%
2025-10-27	6.8200	7.0000	6.8000	7.0000	+4.478%	11	140	-8.000%
2025-10-24	6.7000	6.8200	6.7000	6.7000	0.000%	4	140	-3.881%
2025-10-23	6.3800	7.1700	6.3800	6.7000	+3.077%	5	139	-3.881%
2025-10-22	6.5000	6.5000	6.4000	6.5000	+6.209%	48	136	-0.923%
2025-10-21	6.1800	6.1800	6.1200	6.1200	+2.857%	7	102	+5.229%
2025-10-20	5.9500	5.9500	5.9500	5.9500	-2.459%	5	95	+8.235%
2025-10-16	5.8000	6.1000	5.8000	6.1000	+35.556%	2	93	+5.574%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-26.710%	1	92	+43.111%
2025-10-14	5.5000	6.5000	5.5000	6.1400	+7.719%	27	91	+4.886%
2025-10-13	5.7000	5.7000	5.7000	5.7000	-8.065%	2	74	+12.982%
2025-10-10	6.0000	6.2000	6.0000	6.2000	+0.813%	4	72	+3.871%
2025-10-09	6.1500	6.1500	6.1500	6.1500	-5.385%	1	75	+4.715%
2025-10-06	6.5000	6.5000	6.5000	6.5000	+3.175%	3	74	-0.923%
2025-10-03	6.3000	6.3000	6.3000	6.3000	-4.545%	1	71	+2.222%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-0.302%	3	72	-2.424%
2025-09-26	6.5000	6.6200	6.5000	6.6200	+6.774%	3	72	-2.719%
2025-09-24	5.0200	6.2000	5.0200	6.2000	+3.333%	59	71	+3.871%
2025-09-23	6.0700	6.1200	6.0000	6.0000	-6.687%	8	26	+7.333%
2025-09-19	6.4200	6.4300	6.4200	6.4300	-5.441%	2	20	+0.156%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-6.849%	2	18	-5.294%
2025-08-26	7.3000	7.3000	7.3000	7.3000	-12.048%	4	12	-11.781%
2025-08-22	8.3000	8.3000	8.3000	8.3000	-5.143%	2	12	-22.410%
2025-07-21	8.7500	8.8000	8.7500	8.7500	0.000%	30	10	-26.400%