Dark

UUUU20270115P20
UUUU Jan 15 2027 20.00 Put (UUUU270115P00020000)
option OPRA

EOD

Jun 29, 2026

7.26+0.138%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.5000	7.5000	7.2600	7.2600	+0.138%	3	889	0.000%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+5.839%	1	889	+0.138%
2026-06-23	6.8500	6.8500	6.8500	6.8500	+3.474%	1	888	+5.985%
2026-06-22	6.4500	6.6200	6.4500	6.6200	+2.636%	2	887	+9.668%
2026-06-18	6.4500	6.4500	6.4500	6.4500	-6.522%	1	887	+12.558%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-11.765%	1	887	+5.217%
2026-06-09	7.3000	7.8200	7.3000	7.8200	+8.310%	3	887	-7.161%
2026-06-08	7.2200	7.2200	7.2200	7.2200	-1.096%	1	888	+0.554%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+15.142%	1	888	-0.548%
2026-06-04	6.4000	6.4000	6.3300	6.3400	+5.667%	7	887	+14.511%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+6.952%	3	882	+21.000%
2026-06-02	5.5000	5.6100	5.4000	5.6100	-4.103%	5	882	+29.412%
2026-06-01	5.8500	5.8500	5.8500	5.8500	0.000%	1	879	+24.103%
2026-05-29	5.8500	5.8500	5.8500	5.8500	+1.916%	2	879	+24.103%
2026-05-28	5.7400	5.7400	5.7400	5.7400	-1.034%	1	879	+26.481%
2026-05-26	5.7600	5.8000	5.7600	5.8000	-14.074%	2	879	+25.172%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+3.846%	20	877	+7.556%
2026-05-18	6.1000	6.5000	6.1000	6.5000	+18.613%	5	869	+11.692%
2026-05-14	5.6000	5.6000	5.4800	5.4800	+5.385%	2	869	+32.482%
2026-05-13	5.2500	5.2500	5.2000	5.2000	-2.804%	61	869	+39.615%
2026-05-12	5.0500	5.3500	5.0500	5.3500	+14.072%	7	869	+35.701%
2026-05-11	4.7000	4.7000	4.6900	4.6900	-6.200%	11	869	+54.797%
2026-05-08	4.8500	5.0000	4.8500	5.0000	+26.582%	22	929	+45.200%
2026-05-07	3.9000	3.9500	3.9000	3.9500	-10.227%	8	908	+83.797%
2026-05-06	4.4400	4.5500	4.4000	4.4000	-10.204%	4	904	+65.000%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-1.010%	5	907	+48.163%
2026-05-01	4.9500	5.0500	4.9500	4.9500	-8.333%	5	907	+46.667%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-3.915%	1	907	+34.444%
2026-04-29	5.5500	5.6200	5.4000	5.6200	+8.077%	16	908	+29.181%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-2.804%	1	903	+39.615%
2026-04-27	5.1500	5.3500	5.1500	5.3500	-1.109%	9	902	+35.701%
2026-04-24	4.9500	5.4100	4.9500	5.4100	+10.408%	11	901	+34.196%
2026-04-23	4.7500	4.9000	4.7100	4.9000	0.000%	4	896	+48.163%
2026-04-22	5.0400	5.0400	4.9000	4.9000	-1.010%	12	896	+48.163%
2026-04-20	5.1500	5.1500	4.9500	4.9500	-3.883%	16	884	+46.667%
2026-04-17	5.1000	5.1500	5.1000	5.1500	+1.980%	3	898	+40.971%
2026-04-16	5.1700	5.1700	5.0500	5.0500	-2.697%	13	898	+43.762%
2026-04-15	5.0400	5.2000	5.0400	5.1900	-7.487%	11	901	+39.884%
2026-04-14	5.2500	5.6100	5.2500	5.6100	-4.103%	18	897	+29.412%
2026-04-13	6.0000	6.0000	5.8500	5.8500	-4.098%	42	907	+24.103%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-3.175%	2	908	+19.016%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	20	908	+15.238%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-0.452%	2	890	+10.000%
2026-04-01	6.2000	6.6300	6.1500	6.6300	+0.455%	10	892	+9.502%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-10.204%	5	891	+10.000%
2026-03-30	6.8700	7.3500	6.8300	7.3500	+8.088%	5	896	-1.224%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-0.293%	1	893	+6.765%
2026-03-26	6.7500	6.8200	6.7100	6.8200	+7.233%	17	893	+6.452%
2026-03-25	6.2800	6.4000	6.2200	6.3600	-8.752%	54	877	+14.151%
2026-03-23	7.2000	7.2000	6.9000	6.9700	-5.170%	108	828	+4.161%
2026-03-20	6.8700	7.3600	6.8700	7.3500	+5.452%	15	726	-1.224%
2026-03-19	6.9500	7.1800	6.9500	6.9700	+6.412%	22	738	+4.161%
2026-03-18	6.7000	6.7500	6.5500	6.5500	+0.769%	5	736	+10.840%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+0.775%	3	734	+11.692%
2026-03-13	6.4000	6.4500	6.4000	6.4500	+5.738%	20	731	+12.558%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-0.974%	10	711	+19.016%
2026-03-10	6.2500	6.2500	6.0000	6.1600	-12.000%	34	701	+17.857%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.941%	20	668	+3.714%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+2.719%	3	691	+6.765%
2026-03-05	6.1700	6.6400	6.1300	6.6200	+7.293%	14	688	+9.668%
2026-03-04	6.2400	6.2600	6.1700	6.1700	-8.593%	9	678	+17.666%
2026-03-03	5.9500	6.7500	5.9500	6.7500	+18.629%	118	669	+7.556%
2026-03-02	5.6900	5.6900	5.6900	5.6900	-3.559%	5	660	+27.592%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+1.724%	100	665	+23.051%
2026-02-24	5.9900	6.0700	5.8000	5.8000	-7.937%	83	765	+25.172%
2026-02-20	6.0000	6.3000	5.8600	6.3000	+0.800%	29	700	+15.238%
2026-02-19	6.1600	6.2500	6.1000	6.2500	-3.101%	22	705	+16.160%
2026-02-18	6.4500	6.4500	6.4500	6.4500	-3.731%	40	697	+12.558%
2026-02-17	6.6300	6.7000	6.6300	6.7000	+6.013%	13	657	+8.358%
2026-02-13	6.6000	6.6000	6.3200	6.3200	-1.250%	3	644	+14.873%
2026-02-11	6.0000	6.4500	6.0000	6.4000	+0.946%	6	644	+13.438%
2026-02-10	6.1200	6.4100	6.1200	6.3400	+2.258%	18	647	+14.511%
2026-02-09	6.3100	6.3300	6.2000	6.2000	-9.489%	6	629	+17.097%
2026-02-06	6.7500	6.8500	6.7500	6.8500	+1.032%	4	629	+5.985%
2026-02-05	6.8000	6.8000	6.7800	6.7800	+1.194%	5	627	+7.080%
2026-02-04	6.5300	6.7000	6.5300	6.7000	+11.667%	3	631	+8.358%
2026-02-03	5.7900	6.0000	5.6800	6.0000	-7.692%	4	629	+21.000%
2026-02-02	6.3000	6.5000	6.3000	6.5000	+1.562%	11	631	+11.692%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+5.437%	5	620	+13.438%
2026-01-29	5.3500	6.0700	5.3500	6.0700	+15.619%	28	625	+19.605%
2026-01-28	5.3700	5.4200	5.1400	5.2500	-11.017%	5	623	+38.286%
2026-01-27	6.1000	6.2000	5.9000	5.9000	-2.801%	70	623	+23.051%
2026-01-26	5.2200	6.1000	5.2200	6.0700	+12.407%	111	600	+19.605%
2026-01-23	5.5500	5.7000	5.3500	5.4000	-4.255%	9	692	+34.444%
2026-01-22	5.6000	5.6400	5.5900	5.6400	-11.181%	25	693	+28.723%
2026-01-21	6.1500	6.4000	6.1500	6.3500	+10.243%	163	684	+14.331%
2026-01-20	5.7300	5.9100	5.7200	5.7600	-8.571%	5	539	+26.042%
2026-01-16	6.3000	6.5000	6.2800	6.3000	-3.077%	38	501	+15.238%
2026-01-15	6.3500	6.5000	6.3500	6.5000	-5.797%	28	501	+11.692%
2026-01-14	6.8300	7.0200	6.8300	6.9000	+0.730%	115	481	+5.217%
2026-01-13	6.8000	6.8500	6.8000	6.8500	-2.143%	6	503	+5.985%
2026-01-12	7.3300	7.3300	6.9000	7.0000	-3.181%	29	497	+3.714%
2026-01-09	6.8500	7.2300	6.8500	7.2300	-0.138%	72	471	+0.415%
2026-01-08	7.0300	7.2400	6.9500	7.2400	+0.836%	15	411	+0.276%
2026-01-06	7.1800	7.1800	7.1800	7.1800	-1.644%	10	404	+1.114%
2026-01-05	7.4900	7.4900	7.3000	7.3000	-8.750%	2	394	-0.548%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-9.297%	2	396	-9.250%
2025-12-26	8.8200	8.8200	8.8200	8.8200	+0.456%	5	398	-17.687%
2025-12-24	8.7000	8.7800	8.7000	8.7800	-2.553%	28	373	-17.312%
2025-12-19	9.3200	9.3200	9.0100	9.0100	-4.149%	27	373	-19.423%
2025-12-15	9.2000	9.4000	9.2000	9.4000	0.000%	42	374	-22.766%
2025-12-12	9.4000	9.4000	9.4000	9.4000	+2.285%	50	332	-22.766%
2025-12-10	9.1900	9.1900	9.1900	9.1900	+3.842%	5	345	-21.001%
2025-12-08	8.8500	8.8500	8.8500	8.8500	-0.562%	5	340	-17.966%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-3.261%	5	335	-18.427%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-3.665%	15	340	-21.087%
2025-12-01	9.4500	9.5500	9.4500	9.5500	-4.500%	13	339	-23.979%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.041%	1	337	-27.400%
2025-11-24	10.0600	10.0600	9.8000	9.8000	-6.220%	27	337	-25.918%
2025-11-21	10.3000	10.4500	10.3000	10.4500	+16.111%	2	336	-30.526%
2025-11-19	9.0000	9.0400	9.0000	9.0000	-1.099%	38	334	-19.333%
2025-11-14	9.4500	9.4500	9.1000	9.1000	+2.247%	8	305	-20.220%
2025-11-13	8.9000	8.9000	8.9000	8.9000	-3.366%	5	304	-18.427%
2025-11-11	9.2100	9.2100	9.2100	9.2100	+1.209%	1	309	-21.173%
2025-11-10	9.1500	9.1500	9.1000	9.1000	-5.208%	8	308	-20.220%
2025-11-07	10.0000	10.0000	9.6000	9.6000	+2.345%	6	316	-24.375%
2025-11-06	9.6100	9.7500	9.2000	9.3800	+4.222%	5	310	-22.601%
2025-11-04	9.1500	9.1500	8.9500	9.0000	+0.111%	6	308	-19.333%
2025-11-03	8.9800	8.9900	8.7300	8.9900	+8.313%	43	277	-19.244%
2025-10-31	8.1000	8.3000	8.1000	8.3000	+3.750%	20	277	-12.530%
2025-10-30	8.3200	8.3200	8.0000	8.0000	-5.325%	20	267	-9.250%
2025-10-29	8.4800	8.4800	8.4500	8.4500	+1.807%	14	267	-14.083%
2025-10-28	8.6700	8.6700	8.3000	8.3000	-5.682%	2	281	-12.530%
2025-10-27	9.0000	9.0000	8.7700	8.8000	-2.222%	6	279	-17.500%
2025-10-24	9.0500	9.0500	9.0000	9.0000	+1.124%	2	279	-19.333%
2025-10-23	8.6000	8.9000	8.5800	8.9000	+4.706%	39	280	-18.427%
2025-10-22	8.7500	8.8000	8.4000	8.5000	+8.005%	70	278	-14.588%
2025-10-21	7.7600	8.2000	7.7600	7.8700	+19.242%	5	214	-7.751%
2025-10-20	8.0900	8.0900	6.6000	6.6000	-21.053%	5	209	+10.000%
2025-10-17	9.4000	9.4000	8.1300	8.3600	+4.500%	5	210	-13.158%
2025-10-15	8.2000	8.3500	8.0000	8.0000	+8.108%	4	205	-9.250%
2025-10-14	7.7000	8.2000	7.4000	7.4000	-6.329%	37	203	-1.892%
2025-10-13	8.5000	8.5000	7.9000	7.9000	-1.496%	81	170	-8.101%
2025-10-09	8.0400	8.0400	7.9000	8.0200	-5.647%	100	210	-9.476%
2025-10-08	8.5000	8.5000	8.5000	8.5000	0.000%	25	119	-14.588%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+0.950%	5	110	-14.588%
2025-10-06	8.4300	8.4300	8.4200	8.4200	-2.320%	3	115	-13.777%
2025-09-29	8.7000	8.7000	8.6200	8.6200	+1.412%	100	112	-15.777%
2025-09-25	8.5000	8.5000	8.5000	8.5000	+8.974%	2	12	-14.588%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-14.286%	5	10	-6.923%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-4.110%	2	5	-20.220%
2025-08-26	9.4900	9.4900	9.4900	9.4900	-10.472%	2	1	-23.498%
2025-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-31.509%