Dark

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

EOD

Aug 13, 2026

4.50+0.223%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5000	4.5000	4.5000	4.5000	+0.223%	10	1,591	0.000%
2026-08-12	4.4500	4.4900	4.4500	4.4900	-0.883%	4	1,590	+0.223%
2026-08-11	4.5300	4.5300	4.5300	4.5300	-6.211%	5	1,586	-0.662%
2026-08-07	4.9000	4.9000	4.8300	4.8300	-13.750%	2	1,581	-6.832%
2026-08-06	5.6000	5.6000	5.6000	5.6000	-2.609%	2	1,583	-19.643%
2026-08-05	5.4700	5.7500	5.4700	5.7500	-11.538%	5	1,585	-21.739%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-4.412%	2	1,584	-30.769%
2026-07-29	6.7500	6.8000	6.7300	6.8000	+12.397%	20	1,582	-33.824%
2026-07-23	6.0000	6.0500	5.9900	6.0500	+3.419%	272	1,562	-25.620%
2026-07-15	5.6500	5.8500	5.6500	5.8500	+10.377%	3	1,290	-23.077%
2026-07-14	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,291	-15.094%
2026-07-13	5.4500	5.5500	5.4500	5.5500	+7.767%	2	1,292	-18.919%
2026-07-10	5.1500	5.1500	5.1500	5.1500	-7.871%	1	1,291	-12.621%
2026-07-08	5.5900	5.5900	5.5900	5.5900	-1.757%	1	1,292	-19.499%
2026-07-07	5.8300	5.8300	5.6900	5.6900	+8.381%	3	1,292	-20.914%
2026-07-06	5.1000	5.2500	5.1000	5.2500	-0.943%	2	1,289	-14.286%
2026-07-02	5.1500	5.3000	5.1500	5.3000	+7.071%	3	1,287	-15.094%
2026-07-01	4.9500	4.9500	4.9500	4.9500	-5.894%	1	1,287	-9.091%
2026-06-29	5.2000	5.2600	5.2000	5.2600	+5.622%	15	1,286	-14.449%
2026-06-25	4.9800	4.9800	4.9800	4.9800	+9.451%	10	1,271	-9.639%
2026-06-23	4.6000	4.6000	4.5500	4.5500	+3.409%	11	1,271	-1.099%
2026-06-22	4.5500	4.5500	4.4000	4.4000	-15.058%	3	1,260	+2.273%
2026-06-12	5.1800	5.1800	5.1800	5.1800	-5.474%	2	1,258	-13.127%
2026-06-11	5.6300	5.6300	5.4800	5.4800	-3.860%	11	1,258	-17.883%
2026-06-09	5.3500	5.7000	5.3500	5.7000	+9.615%	602	1,247	-21.053%
2026-06-05	5.0000	5.2000	5.0000	5.2000	+20.930%	68	1,009	-13.462%
2026-06-04	4.3500	4.3500	4.3000	4.3000	+16.216%	8	989	+4.651%
2026-06-02	4.1500	4.1500	3.7000	3.7000	-5.128%	15	981	+21.622%
2026-06-01	4.1500	4.1500	3.8500	3.9000	-3.704%	14	969	+15.385%
2026-05-29	4.0500	4.0500	4.0500	4.0500	+2.792%	2	955	+11.111%
2026-05-28	4.3500	4.3500	3.9400	3.9400	-3.902%	12	955	+14.213%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+3.015%	1	957	+9.756%
2026-05-26	3.9000	3.9800	3.9000	3.9800	-0.748%	2	956	+13.065%
2026-05-22	4.1000	4.1000	4.0100	4.0100	-3.837%	2	954	+12.219%
2026-05-21	4.3400	4.4500	4.1500	4.1700	-9.740%	8	952	+7.914%
2026-05-20	4.6200	4.6200	4.6200	4.6200	-0.645%	10	952	-2.597%
2026-05-19	4.6600	4.6600	4.6500	4.6500	+6.897%	6	934	-3.226%
2026-05-18	4.3500	4.3500	4.3500	4.3500	+7.407%	1	934	+3.448%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+8.000%	1	934	+11.111%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+7.143%	1	926	+20.000%
2026-05-13	3.4700	3.6000	3.4700	3.5000	0.000%	13	925	+28.571%
2026-05-12	3.3700	3.6000	3.3700	3.5000	+9.375%	33	925	+28.571%
2026-05-11	3.1000	3.2500	3.1000	3.2000	+3.226%	7	925	+40.625%
2026-05-08	3.2000	3.2000	3.1000	3.1000	+11.111%	3	903	+45.161%
2026-05-07	2.7900	2.7900	2.7900	2.7900	-6.061%	10	901	+61.290%
2026-05-06	3.0300	3.0300	2.9700	2.9700	-13.913%	17	911	+51.515%
2026-05-05	3.2500	3.4500	3.2500	3.4500	+5.828%	3	901	+30.435%
2026-05-04	3.2500	3.2600	3.0500	3.2600	-2.102%	13	898	+38.037%
2026-05-01	3.3500	3.4500	3.3000	3.3300	-4.857%	70	882	+35.135%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-7.895%	1	882	+28.571%
2026-04-29	3.8000	3.8500	3.7500	3.8000	+2.703%	25	881	+18.421%
2026-04-28	3.6500	3.7500	3.6500	3.7000	+1.370%	48	861	+21.622%
2026-04-27	3.5500	3.7000	3.5500	3.6500	-1.351%	11	815	+23.288%
2026-04-24	3.5000	3.7000	3.5000	3.7000	+7.246%	15	812	+21.622%
2026-04-23	3.2100	3.4500	3.2000	3.4500	+2.985%	3	810	+30.435%
2026-04-22	3.3500	3.4500	3.3500	3.3500	-4.011%	29	810	+34.328%
2026-04-21	3.4900	3.4900	3.4900	3.4900	+2.647%	2	836	+28.940%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-5.556%	21	836	+32.353%
2026-04-17	3.3200	3.6000	3.3200	3.6000	+5.572%	17	816	+25.000%
2026-04-16	3.4100	3.4100	3.4100	3.4100	-3.944%	1	818	+31.965%
2026-04-15	3.5000	3.5500	3.4300	3.5500	-2.740%	13	817	+26.761%
2026-04-14	3.7300	3.7300	3.6500	3.6500	-11.836%	4	829	+23.288%
2026-04-10	4.2500	4.2500	4.1400	4.1400	-3.271%	7	828	+8.696%
2026-04-09	4.2800	4.2800	4.2800	4.2800	-2.727%	1	825	+5.140%
2026-04-08	4.3500	4.4500	4.1200	4.4000	-6.383%	46	826	+2.273%
2026-04-06	4.7800	4.7800	4.7000	4.7000	-6.000%	3	803	-4.255%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+6.383%	1	800	-10.000%
2026-04-01	4.4000	4.7000	4.4000	4.7000	+2.174%	35	800	-4.255%
2026-03-31	4.9500	5.0000	4.6000	4.6000	-12.381%	33	799	-2.174%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+5.000%	50	779	-14.286%
2026-03-27	4.9700	5.0000	4.9700	5.0000	+3.093%	130	829	-10.000%
2026-03-26	4.7000	4.8500	4.7000	4.8500	+4.526%	8	904	-7.216%
2026-03-25	4.3700	4.6400	4.3700	4.6400	-5.306%	37	902	-3.017%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-7.547%	25	905	-8.163%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+6.000%	2	885	-15.094%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+8.225%	10	887	-10.000%
2026-03-17	4.5300	4.6500	4.5300	4.6200	-0.645%	26	887	-2.597%
2026-03-16	4.7000	4.7000	4.6500	4.6500	-4.124%	66	878	-3.226%
2026-03-13	4.5300	4.8500	4.5300	4.8500	+4.301%	164	842	-7.216%
2026-03-12	4.6500	4.6500	4.5500	4.6500	+4.494%	51	739	-3.226%
2026-03-11	4.4500	4.5000	4.4500	4.4500	+4.706%	79	688	+1.124%
2026-03-10	4.5000	4.5000	4.2500	4.2500	-9.574%	40	628	+5.882%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+2.174%	10	612	-4.255%
2026-03-05	4.5400	4.7000	4.5400	4.6000	+5.747%	58	602	-2.174%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-4.396%	20	544	+3.448%
2026-02-23	4.5500	4.5500	4.5500	4.5500	+5.814%	1	524	-1.099%
2026-02-20	4.5000	4.5000	4.3000	4.3000	-5.908%	20	525	+4.651%
2026-02-18	4.5700	4.5700	4.5700	4.5700	+0.883%	1	506	-1.532%
2026-02-12	4.0000	4.5300	4.0000	4.5300	+1.116%	2	506	-0.662%
2026-02-10	4.4800	4.4800	4.4800	4.4800	-0.444%	30	508	+0.446%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-6.250%	40	538	0.000%
2026-02-06	4.8000	4.8000	4.8000	4.8000	-1.031%	3	498	-6.250%
2026-02-04	4.4000	4.8500	4.4000	4.8500	+15.476%	24	495	-7.216%
2026-02-03	4.1000	4.2000	4.1000	4.2000	-7.692%	12	496	+7.143%
2026-01-30	4.4000	4.5500	4.4000	4.5500	+5.324%	17	484	-1.099%
2026-01-29	3.9000	4.3200	3.9000	4.3200	+13.684%	24	493	+4.167%
2026-01-28	3.8300	3.8300	3.8000	3.8000	-10.588%	47	491	+18.421%
2026-01-27	4.4000	4.4000	4.2500	4.2500	-1.163%	8	489	+5.882%
2026-01-26	3.7600	4.3000	3.7600	4.3000	+14.362%	42	484	+4.651%
2026-01-23	3.9600	4.0000	3.7600	3.7600	-5.764%	123	444	+19.681%
2026-01-22	4.3000	4.3000	3.9500	3.9900	-10.337%	37	357	+12.782%
2026-01-21	4.3400	4.5000	4.3400	4.4500	+2.299%	12	363	+1.124%
2026-01-20	4.3500	4.3500	4.3500	4.3500	-6.452%	25	353	+3.448%
2026-01-16	4.5400	4.6500	4.5400	4.6500	-5.488%	2	380	-3.226%
2026-01-14	4.9200	4.9200	4.9200	4.9200	-1.403%	1	380	-8.537%
2026-01-12	5.3000	5.3000	4.9900	4.9900	-6.729%	23	379	-9.820%
2026-01-09	5.1200	5.3500	5.0400	5.3500	+0.187%	78	400	-15.888%
2026-01-08	5.0800	5.3400	4.8000	5.3400	-1.111%	27	412	-15.730%
2026-01-07	5.4800	5.4800	5.3000	5.4000	+2.857%	23	387	-16.667%
2026-01-06	5.2200	5.2500	5.2200	5.2500	-1.869%	11	365	-14.286%
2026-01-05	5.7200	5.7700	5.3000	5.3500	-11.424%	77	355	-15.888%
2026-01-02	6.5100	6.5100	6.0400	6.0400	-5.625%	31	383	-25.497%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	368	-29.688%
2025-12-22	6.4500	6.5000	6.4500	6.5000	-2.985%	2	370	-30.769%
2025-12-19	6.7000	6.7000	6.7000	6.7000	-6.425%	1	372	-32.836%
2025-12-16	7.1600	7.1600	7.1600	7.1600	+6.389%	20	373	-37.151%
2025-12-09	6.7300	6.7300	6.7300	6.7300	-13.718%	1	373	-33.135%
2025-11-21	7.8000	7.8000	7.8000	7.8000	+0.775%	1	373	-42.308%
2025-11-20	7.7400	7.7400	7.7400	7.7400	+12.174%	1	372	-41.860%
2025-11-17	6.9000	6.9000	6.9000	6.9000	+4.545%	50	371	-34.783%
2025-11-13	6.6000	6.6000	6.6000	6.6000	-1.493%	40	321	-31.818%
2025-11-12	6.8000	6.8000	6.7000	6.7000	-2.899%	36	281	-32.836%
2025-11-11	6.9000	6.9000	6.9000	6.9000	+1.471%	25	220	-34.783%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-9.333%	80	220	-33.824%
2025-11-06	7.5300	7.5300	7.5000	7.5000	+4.603%	8	154	-40.000%
2025-11-05	7.2500	7.2500	7.1700	7.1700	+2.429%	5	152	-37.238%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+1.892%	1	148	-35.714%
2025-11-03	6.7000	6.8700	6.7000	6.8700	+9.048%	6	149	-34.498%
2025-10-31	6.2000	6.3000	6.2000	6.3000	+3.279%	2	149	-28.571%
2025-10-30	6.1000	6.1000	6.1000	6.1000	-6.009%	1	148	-26.230%
2025-10-29	6.5000	6.5000	6.4500	6.4900	-0.154%	9	147	-30.663%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-7.143%	1	142	-30.769%
2025-10-27	6.8200	7.0000	6.8000	7.0000	+4.478%	11	140	-35.714%
2025-10-24	6.7000	6.8200	6.7000	6.7000	0.000%	4	140	-32.836%
2025-10-23	6.3800	7.1700	6.3800	6.7000	+3.077%	5	139	-32.836%
2025-10-22	6.5000	6.5000	6.4000	6.5000	+6.209%	48	136	-30.769%
2025-10-21	6.1800	6.1800	6.1200	6.1200	+2.857%	7	102	-26.471%
2025-10-20	5.9500	5.9500	5.9500	5.9500	-2.459%	5	95	-24.370%
2025-10-16	5.8000	6.1000	5.8000	6.1000	+35.556%	2	93	-26.230%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-26.710%	1	92	0.000%
2025-10-14	5.5000	6.5000	5.5000	6.1400	+7.719%	27	91	-26.710%
2025-10-13	5.7000	5.7000	5.7000	5.7000	-8.065%	2	74	-21.053%
2025-10-10	6.0000	6.2000	6.0000	6.2000	+0.813%	4	72	-27.419%
2025-10-09	6.1500	6.1500	6.1500	6.1500	-5.385%	1	75	-26.829%
2025-10-06	6.5000	6.5000	6.5000	6.5000	+3.175%	3	74	-30.769%
2025-10-03	6.3000	6.3000	6.3000	6.3000	-4.545%	1	71	-28.571%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-0.302%	3	72	-31.818%
2025-09-26	6.5000	6.6200	6.5000	6.6200	+6.774%	3	72	-32.024%
2025-09-24	5.0200	6.2000	5.0200	6.2000	+3.333%	59	71	-27.419%
2025-09-23	6.0700	6.1200	6.0000	6.0000	-6.687%	8	26	-25.000%
2025-09-19	6.4200	6.4300	6.4200	6.4300	-5.441%	2	20	-30.016%
2025-09-16	6.8000	6.8000	6.8000	6.8000	-6.849%	2	18	-33.824%
2025-08-26	7.3000	7.3000	7.3000	7.3000	-12.048%	4	12	-38.356%
2025-08-22	8.3000	8.3000	8.3000	8.3000	-5.143%	2	12	-45.783%
2025-07-21	8.7500	8.8000	8.7500	8.7500	0.000%	30	10	-48.571%