Dark

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

EOD

Aug 13, 2026

6.73+1.203%(+0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.7300	6.7300	6.7300	6.7300	+1.203%	10	821	0.000%
2026-08-12	6.6500	6.6500	6.6500	6.6500	-0.746%	10	818	+1.203%
2026-08-11	6.7000	6.7000	6.7000	6.7000	-6.685%	1	818	+0.448%
2026-08-07	7.1800	7.1800	7.1800	7.1800	-18.223%	10	819	-6.267%
2026-07-31	8.4800	8.7800	8.4800	8.7800	-6.397%	2	809	-23.349%
2026-07-29	9.3000	9.3800	9.3000	9.3800	+8.439%	2	810	-28.252%
2026-07-23	8.6500	8.6500	8.6500	8.6500	-4.945%	2	809	-22.197%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+1.904%	1	808	-26.044%
2026-07-17	9.0700	9.0700	8.9300	8.9300	+12.469%	7	808	-24.636%
2026-07-15	7.9200	7.9600	7.9200	7.9400	+2.057%	79	806	-15.239%
2026-07-14	7.8000	7.8000	7.7800	7.7800	-5.006%	2	872	-13.496%
2026-07-08	8.1900	8.1900	8.1900	8.1900	+8.477%	2	873	-17.827%
2026-07-06	7.5500	7.5500	7.5500	7.5500	+6.338%	15	873	-10.861%
2026-07-01	7.1000	7.1000	7.1000	7.1000	-2.204%	1	888	-5.211%
2026-06-29	7.5000	7.5000	7.2600	7.2600	+0.138%	3	889	-7.300%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+5.839%	1	889	-7.172%
2026-06-23	6.8500	6.8500	6.8500	6.8500	+3.474%	1	888	-1.752%
2026-06-22	6.4500	6.6200	6.4500	6.6200	+2.636%	2	887	+1.662%
2026-06-18	6.4500	6.4500	6.4500	6.4500	-6.522%	1	887	+4.341%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-11.765%	1	887	-2.464%
2026-06-09	7.3000	7.8200	7.3000	7.8200	+8.310%	3	887	-13.939%
2026-06-08	7.2200	7.2200	7.2200	7.2200	-1.096%	1	888	-6.787%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+15.142%	1	888	-7.808%
2026-06-04	6.4000	6.4000	6.3300	6.3400	+5.667%	7	887	+6.151%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+6.952%	3	882	+12.167%
2026-06-02	5.5000	5.6100	5.4000	5.6100	-4.103%	5	882	+19.964%
2026-06-01	5.8500	5.8500	5.8500	5.8500	0.000%	1	879	+15.043%
2026-05-29	5.8500	5.8500	5.8500	5.8500	+1.916%	2	879	+15.043%
2026-05-28	5.7400	5.7400	5.7400	5.7400	-1.034%	1	879	+17.247%
2026-05-26	5.7600	5.8000	5.7600	5.8000	-14.074%	2	879	+16.034%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+3.846%	20	877	-0.296%
2026-05-18	6.1000	6.5000	6.1000	6.5000	+18.613%	5	869	+3.538%
2026-05-14	5.6000	5.6000	5.4800	5.4800	+5.385%	2	869	+22.810%
2026-05-13	5.2500	5.2500	5.2000	5.2000	-2.804%	61	869	+29.423%
2026-05-12	5.0500	5.3500	5.0500	5.3500	+14.072%	7	869	+25.794%
2026-05-11	4.7000	4.7000	4.6900	4.6900	-6.200%	11	869	+43.497%
2026-05-08	4.8500	5.0000	4.8500	5.0000	+26.582%	22	929	+34.600%
2026-05-07	3.9000	3.9500	3.9000	3.9500	-10.227%	8	908	+70.380%
2026-05-06	4.4400	4.5500	4.4000	4.4000	-10.204%	4	904	+52.955%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-1.010%	5	907	+37.347%
2026-05-01	4.9500	5.0500	4.9500	4.9500	-8.333%	5	907	+35.960%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-3.915%	1	907	+24.630%
2026-04-29	5.5500	5.6200	5.4000	5.6200	+8.077%	16	908	+19.751%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-2.804%	1	903	+29.423%
2026-04-27	5.1500	5.3500	5.1500	5.3500	-1.109%	9	902	+25.794%
2026-04-24	4.9500	5.4100	4.9500	5.4100	+10.408%	11	901	+24.399%
2026-04-23	4.7500	4.9000	4.7100	4.9000	0.000%	4	896	+37.347%
2026-04-22	5.0400	5.0400	4.9000	4.9000	-1.010%	12	896	+37.347%
2026-04-20	5.1500	5.1500	4.9500	4.9500	-3.883%	16	884	+35.960%
2026-04-17	5.1000	5.1500	5.1000	5.1500	+1.980%	3	898	+30.680%
2026-04-16	5.1700	5.1700	5.0500	5.0500	-2.697%	13	898	+33.267%
2026-04-15	5.0400	5.2000	5.0400	5.1900	-7.487%	11	901	+29.672%
2026-04-14	5.2500	5.6100	5.2500	5.6100	-4.103%	18	897	+19.964%
2026-04-13	6.0000	6.0000	5.8500	5.8500	-4.098%	42	907	+15.043%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-3.175%	2	908	+10.328%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	20	908	+6.825%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-0.452%	2	890	+1.970%
2026-04-01	6.2000	6.6300	6.1500	6.6300	+0.455%	10	892	+1.508%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-10.204%	5	891	+1.970%
2026-03-30	6.8700	7.3500	6.8300	7.3500	+8.088%	5	896	-8.435%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-0.293%	1	893	-1.029%
2026-03-26	6.7500	6.8200	6.7100	6.8200	+7.233%	17	893	-1.320%
2026-03-25	6.2800	6.4000	6.2200	6.3600	-8.752%	54	877	+5.818%
2026-03-23	7.2000	7.2000	6.9000	6.9700	-5.170%	108	828	-3.443%
2026-03-20	6.8700	7.3600	6.8700	7.3500	+5.452%	15	726	-8.435%
2026-03-19	6.9500	7.1800	6.9500	6.9700	+6.412%	22	738	-3.443%
2026-03-18	6.7000	6.7500	6.5500	6.5500	+0.769%	5	736	+2.748%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+0.775%	3	734	+3.538%
2026-03-13	6.4000	6.4500	6.4000	6.4500	+5.738%	20	731	+4.341%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-0.974%	10	711	+10.328%
2026-03-10	6.2500	6.2500	6.0000	6.1600	-12.000%	34	701	+9.253%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.941%	20	668	-3.857%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+2.719%	3	691	-1.029%
2026-03-05	6.1700	6.6400	6.1300	6.6200	+7.293%	14	688	+1.662%
2026-03-04	6.2400	6.2600	6.1700	6.1700	-8.593%	9	678	+9.076%
2026-03-03	5.9500	6.7500	5.9500	6.7500	+18.629%	118	669	-0.296%
2026-03-02	5.6900	5.6900	5.6900	5.6900	-3.559%	5	660	+18.278%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+1.724%	100	665	+14.068%
2026-02-24	5.9900	6.0700	5.8000	5.8000	-7.937%	83	765	+16.034%
2026-02-20	6.0000	6.3000	5.8600	6.3000	+0.800%	29	700	+6.825%
2026-02-19	6.1600	6.2500	6.1000	6.2500	-3.101%	22	705	+7.680%
2026-02-18	6.4500	6.4500	6.4500	6.4500	-3.731%	40	697	+4.341%
2026-02-17	6.6300	6.7000	6.6300	6.7000	+6.013%	13	657	+0.448%
2026-02-13	6.6000	6.6000	6.3200	6.3200	-1.250%	3	644	+6.487%
2026-02-11	6.0000	6.4500	6.0000	6.4000	+0.946%	6	644	+5.156%
2026-02-10	6.1200	6.4100	6.1200	6.3400	+2.258%	18	647	+6.151%
2026-02-09	6.3100	6.3300	6.2000	6.2000	-9.489%	6	629	+8.548%
2026-02-06	6.7500	6.8500	6.7500	6.8500	+1.032%	4	629	-1.752%
2026-02-05	6.8000	6.8000	6.7800	6.7800	+1.194%	5	627	-0.737%
2026-02-04	6.5300	6.7000	6.5300	6.7000	+11.667%	3	631	+0.448%
2026-02-03	5.7900	6.0000	5.6800	6.0000	-7.692%	4	629	+12.167%
2026-02-02	6.3000	6.5000	6.3000	6.5000	+1.562%	11	631	+3.538%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+5.437%	5	620	+5.156%
2026-01-29	5.3500	6.0700	5.3500	6.0700	+15.619%	28	625	+10.873%
2026-01-28	5.3700	5.4200	5.1400	5.2500	-11.017%	5	623	+28.190%
2026-01-27	6.1000	6.2000	5.9000	5.9000	-2.801%	70	623	+14.068%
2026-01-26	5.2200	6.1000	5.2200	6.0700	+12.407%	111	600	+10.873%
2026-01-23	5.5500	5.7000	5.3500	5.4000	-4.255%	9	692	+24.630%
2026-01-22	5.6000	5.6400	5.5900	5.6400	-11.181%	25	693	+19.326%
2026-01-21	6.1500	6.4000	6.1500	6.3500	+10.243%	163	684	+5.984%
2026-01-20	5.7300	5.9100	5.7200	5.7600	-8.571%	5	539	+16.840%
2026-01-16	6.3000	6.5000	6.2800	6.3000	-3.077%	38	501	+6.825%
2026-01-15	6.3500	6.5000	6.3500	6.5000	-5.797%	28	501	+3.538%
2026-01-14	6.8300	7.0200	6.8300	6.9000	+0.730%	115	481	-2.464%
2026-01-13	6.8000	6.8500	6.8000	6.8500	-2.143%	6	503	-1.752%
2026-01-12	7.3300	7.3300	6.9000	7.0000	-3.181%	29	497	-3.857%
2026-01-09	6.8500	7.2300	6.8500	7.2300	-0.138%	72	471	-6.916%
2026-01-08	7.0300	7.2400	6.9500	7.2400	+0.836%	15	411	-7.044%
2026-01-06	7.1800	7.1800	7.1800	7.1800	-1.644%	10	404	-6.267%
2026-01-05	7.4900	7.4900	7.3000	7.3000	-8.750%	2	394	-7.808%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-9.297%	2	396	-15.875%
2025-12-26	8.8200	8.8200	8.8200	8.8200	+0.456%	5	398	-23.696%
2025-12-24	8.7000	8.7800	8.7000	8.7800	-2.553%	28	373	-23.349%
2025-12-19	9.3200	9.3200	9.0100	9.0100	-4.149%	27	373	-25.305%
2025-12-15	9.2000	9.4000	9.2000	9.4000	0.000%	42	374	-28.404%
2025-12-12	9.4000	9.4000	9.4000	9.4000	+2.285%	50	332	-28.404%
2025-12-10	9.1900	9.1900	9.1900	9.1900	+3.842%	5	345	-26.768%
2025-12-08	8.8500	8.8500	8.8500	8.8500	-0.562%	5	340	-23.955%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-3.261%	5	335	-24.382%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-3.665%	15	340	-26.848%
2025-12-01	9.4500	9.5500	9.4500	9.5500	-4.500%	13	339	-29.529%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.041%	1	337	-32.700%
2025-11-24	10.0600	10.0600	9.8000	9.8000	-6.220%	27	337	-31.327%
2025-11-21	10.3000	10.4500	10.3000	10.4500	+16.111%	2	336	-35.598%
2025-11-19	9.0000	9.0400	9.0000	9.0000	-1.099%	38	334	-25.222%
2025-11-14	9.4500	9.4500	9.1000	9.1000	+2.247%	8	305	-26.044%
2025-11-13	8.9000	8.9000	8.9000	8.9000	-3.366%	5	304	-24.382%
2025-11-11	9.2100	9.2100	9.2100	9.2100	+1.209%	1	309	-26.927%
2025-11-10	9.1500	9.1500	9.1000	9.1000	-5.208%	8	308	-26.044%
2025-11-07	10.0000	10.0000	9.6000	9.6000	+2.345%	6	316	-29.896%
2025-11-06	9.6100	9.7500	9.2000	9.3800	+4.222%	5	310	-28.252%
2025-11-04	9.1500	9.1500	8.9500	9.0000	+0.111%	6	308	-25.222%
2025-11-03	8.9800	8.9900	8.7300	8.9900	+8.313%	43	277	-25.139%
2025-10-31	8.1000	8.3000	8.1000	8.3000	+3.750%	20	277	-18.916%
2025-10-30	8.3200	8.3200	8.0000	8.0000	-5.325%	20	267	-15.875%
2025-10-29	8.4800	8.4800	8.4500	8.4500	+1.807%	14	267	-20.355%
2025-10-28	8.6700	8.6700	8.3000	8.3000	-5.682%	2	281	-18.916%
2025-10-27	9.0000	9.0000	8.7700	8.8000	-2.222%	6	279	-23.523%
2025-10-24	9.0500	9.0500	9.0000	9.0000	+1.124%	2	279	-25.222%
2025-10-23	8.6000	8.9000	8.5800	8.9000	+4.706%	39	280	-24.382%
2025-10-22	8.7500	8.8000	8.4000	8.5000	+8.005%	70	278	-20.824%
2025-10-21	7.7600	8.2000	7.7600	7.8700	+19.242%	5	214	-14.485%
2025-10-20	8.0900	8.0900	6.6000	6.6000	-21.053%	5	209	+1.970%
2025-10-17	9.4000	9.4000	8.1300	8.3600	+4.500%	5	210	-19.498%
2025-10-15	8.2000	8.3500	8.0000	8.0000	+8.108%	4	205	-15.875%
2025-10-14	7.7000	8.2000	7.4000	7.4000	-6.329%	37	203	-9.054%
2025-10-13	8.5000	8.5000	7.9000	7.9000	-1.496%	81	170	-14.810%
2025-10-09	8.0400	8.0400	7.9000	8.0200	-5.647%	100	210	-16.085%
2025-10-08	8.5000	8.5000	8.5000	8.5000	0.000%	25	119	-20.824%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+0.950%	5	110	-20.824%
2025-10-06	8.4300	8.4300	8.4200	8.4200	-2.320%	3	115	-20.071%
2025-09-29	8.7000	8.7000	8.6200	8.6200	+1.412%	100	112	-21.926%
2025-09-25	8.5000	8.5000	8.5000	8.5000	+8.974%	2	12	-20.824%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-14.286%	5	10	-13.718%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-4.110%	2	5	-26.044%
2025-08-26	9.4900	9.4900	9.4900	9.4900	-10.472%	2	1	-29.083%
2025-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-36.509%