Dark

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

EOD

Sep 30, 2026

9.00-0.552%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0000	9.0000	9.0000	9.0000	-0.552%	1	804	0.000%
2026-09-28	9.0500	9.0500	9.0500	9.0500	+5.848%	1	805	-0.552%
2026-09-25	8.8000	8.8000	8.5500	8.5500	-2.841%	8	805	+5.263%
2026-09-24	8.8000	8.8000	8.8000	8.8000	+3.651%	1	805	+2.273%
2026-09-23	8.4900	8.4900	8.4900	8.4900	+5.466%	1	805	+6.007%
2026-09-22	8.1500	8.1500	8.0500	8.0500	-5.516%	6	804	+11.801%
2026-09-16	8.5200	8.5200	8.5200	8.5200	+1.671%	5	798	+5.634%
2026-09-15	8.3800	8.3800	8.3800	8.3800	+6.480%	83	803	+7.399%
2026-09-14	7.8700	7.8700	7.8700	7.8700	+15.735%	1	872	+14.358%
2026-09-10	6.8000	6.8000	6.8000	6.8000	+3.187%	5	871	+32.353%
2026-09-01	6.7500	6.7500	6.5900	6.5900	+10.756%	3	876	+36.571%
2026-08-28	5.9500	5.9500	5.9500	5.9500	+3.299%	40	875	+51.261%
2026-08-27	5.7700	5.7700	5.7600	5.7600	-8.571%	50	835	+56.250%
2026-08-24	6.3500	6.3500	6.3000	6.3000	+2.439%	3	791	+42.857%
2026-08-21	6.4000	6.4000	6.1500	6.1500	-12.143%	3	793	+46.341%
2026-08-20	6.4500	7.0000	6.4500	7.0000	+8.527%	29	795	+28.571%
2026-08-19	6.4500	6.4500	6.4500	6.4500	+3.035%	1	819	+39.535%
2026-08-14	6.4500	6.4500	6.2500	6.2600	-6.984%	8	820	+43.770%
2026-08-13	6.7300	6.7300	6.7300	6.7300	+1.203%	10	821	+33.730%
2026-08-12	6.6500	6.6500	6.6500	6.6500	-0.746%	10	818	+35.338%
2026-08-11	6.7000	6.7000	6.7000	6.7000	-6.685%	1	818	+34.328%
2026-08-07	7.1800	7.1800	7.1800	7.1800	-18.223%	10	819	+25.348%
2026-07-31	8.4800	8.7800	8.4800	8.7800	-6.397%	2	809	+2.506%
2026-07-29	9.3000	9.3800	9.3000	9.3800	+8.439%	2	810	-4.051%
2026-07-23	8.6500	8.6500	8.6500	8.6500	-4.945%	2	809	+4.046%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+1.904%	1	808	-1.099%
2026-07-17	9.0700	9.0700	8.9300	8.9300	+12.469%	7	808	+0.784%
2026-07-15	7.9200	7.9600	7.9200	7.9400	+2.057%	79	806	+13.350%
2026-07-14	7.8000	7.8000	7.7800	7.7800	-5.006%	2	872	+15.681%
2026-07-08	8.1900	8.1900	8.1900	8.1900	+8.477%	2	873	+9.890%
2026-07-06	7.5500	7.5500	7.5500	7.5500	+6.338%	15	873	+19.205%
2026-07-01	7.1000	7.1000	7.1000	7.1000	-2.204%	1	888	+26.761%
2026-06-29	7.5000	7.5000	7.2600	7.2600	+0.138%	3	889	+23.967%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+5.839%	1	889	+24.138%
2026-06-23	6.8500	6.8500	6.8500	6.8500	+3.474%	1	888	+31.387%
2026-06-22	6.4500	6.6200	6.4500	6.6200	+2.636%	2	887	+35.952%
2026-06-18	6.4500	6.4500	6.4500	6.4500	-6.522%	1	887	+39.535%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-11.765%	1	887	+30.435%
2026-06-09	7.3000	7.8200	7.3000	7.8200	+8.310%	3	887	+15.090%
2026-06-08	7.2200	7.2200	7.2200	7.2200	-1.096%	1	888	+24.654%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+15.142%	1	888	+23.288%
2026-06-04	6.4000	6.4000	6.3300	6.3400	+5.667%	7	887	+41.956%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+6.952%	3	882	+50.000%
2026-06-02	5.5000	5.6100	5.4000	5.6100	-4.103%	5	882	+60.428%
2026-06-01	5.8500	5.8500	5.8500	5.8500	0.000%	1	879	+53.846%
2026-05-29	5.8500	5.8500	5.8500	5.8500	+1.916%	2	879	+53.846%
2026-05-28	5.7400	5.7400	5.7400	5.7400	-1.034%	1	879	+56.794%
2026-05-26	5.7600	5.8000	5.7600	5.8000	-14.074%	2	879	+55.172%
2026-05-19	6.7500	6.7500	6.7500	6.7500	+3.846%	20	877	+33.333%
2026-05-18	6.1000	6.5000	6.1000	6.5000	+18.613%	5	869	+38.462%
2026-05-14	5.6000	5.6000	5.4800	5.4800	+5.385%	2	869	+64.234%
2026-05-13	5.2500	5.2500	5.2000	5.2000	-2.804%	61	869	+73.077%
2026-05-12	5.0500	5.3500	5.0500	5.3500	+14.072%	7	869	+68.224%
2026-05-11	4.7000	4.7000	4.6900	4.6900	-6.200%	11	869	+91.898%
2026-05-08	4.8500	5.0000	4.8500	5.0000	+26.582%	22	929	+80.000%
2026-05-07	3.9000	3.9500	3.9000	3.9500	-10.227%	8	908	+127.848%
2026-05-06	4.4400	4.5500	4.4000	4.4000	-10.204%	4	904	+104.545%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-1.010%	5	907	+83.673%
2026-05-01	4.9500	5.0500	4.9500	4.9500	-8.333%	5	907	+81.818%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-3.915%	1	907	+66.667%
2026-04-29	5.5500	5.6200	5.4000	5.6200	+8.077%	16	908	+60.142%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-2.804%	1	903	+73.077%
2026-04-27	5.1500	5.3500	5.1500	5.3500	-1.109%	9	902	+68.224%
2026-04-24	4.9500	5.4100	4.9500	5.4100	+10.408%	11	901	+66.359%
2026-04-23	4.7500	4.9000	4.7100	4.9000	0.000%	4	896	+83.673%
2026-04-22	5.0400	5.0400	4.9000	4.9000	-1.010%	12	896	+83.673%
2026-04-20	5.1500	5.1500	4.9500	4.9500	-3.883%	16	884	+81.818%
2026-04-17	5.1000	5.1500	5.1000	5.1500	+1.980%	3	898	+74.757%
2026-04-16	5.1700	5.1700	5.0500	5.0500	-2.697%	13	898	+78.218%
2026-04-15	5.0400	5.2000	5.0400	5.1900	-7.487%	11	901	+73.410%
2026-04-14	5.2500	5.6100	5.2500	5.6100	-4.103%	18	897	+60.428%
2026-04-13	6.0000	6.0000	5.8500	5.8500	-4.098%	42	907	+53.846%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-3.175%	2	908	+47.541%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-4.545%	20	908	+42.857%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-0.452%	2	890	+36.364%
2026-04-01	6.2000	6.6300	6.1500	6.6300	+0.455%	10	892	+35.747%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-10.204%	5	891	+36.364%
2026-03-30	6.8700	7.3500	6.8300	7.3500	+8.088%	5	896	+22.449%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-0.293%	1	893	+32.353%
2026-03-26	6.7500	6.8200	6.7100	6.8200	+7.233%	17	893	+31.965%
2026-03-25	6.2800	6.4000	6.2200	6.3600	-8.752%	54	877	+41.509%
2026-03-23	7.2000	7.2000	6.9000	6.9700	-5.170%	108	828	+29.125%
2026-03-20	6.8700	7.3600	6.8700	7.3500	+5.452%	15	726	+22.449%
2026-03-19	6.9500	7.1800	6.9500	6.9700	+6.412%	22	738	+29.125%
2026-03-18	6.7000	6.7500	6.5500	6.5500	+0.769%	5	736	+37.405%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+0.775%	3	734	+38.462%
2026-03-13	6.4000	6.4500	6.4000	6.4500	+5.738%	20	731	+39.535%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-0.974%	10	711	+47.541%
2026-03-10	6.2500	6.2500	6.0000	6.1600	-12.000%	34	701	+46.104%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.941%	20	668	+28.571%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+2.719%	3	691	+32.353%
2026-03-05	6.1700	6.6400	6.1300	6.6200	+7.293%	14	688	+35.952%
2026-03-04	6.2400	6.2600	6.1700	6.1700	-8.593%	9	678	+45.867%
2026-03-03	5.9500	6.7500	5.9500	6.7500	+18.629%	118	669	+33.333%
2026-03-02	5.6900	5.6900	5.6900	5.6900	-3.559%	5	660	+58.172%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+1.724%	100	665	+52.542%
2026-02-24	5.9900	6.0700	5.8000	5.8000	-7.937%	83	765	+55.172%
2026-02-20	6.0000	6.3000	5.8600	6.3000	+0.800%	29	700	+42.857%
2026-02-19	6.1600	6.2500	6.1000	6.2500	-3.101%	22	705	+44.000%
2026-02-18	6.4500	6.4500	6.4500	6.4500	-3.731%	40	697	+39.535%
2026-02-17	6.6300	6.7000	6.6300	6.7000	+6.013%	13	657	+34.328%
2026-02-13	6.6000	6.6000	6.3200	6.3200	-1.250%	3	644	+42.405%
2026-02-11	6.0000	6.4500	6.0000	6.4000	+0.946%	6	644	+40.625%
2026-02-10	6.1200	6.4100	6.1200	6.3400	+2.258%	18	647	+41.956%
2026-02-09	6.3100	6.3300	6.2000	6.2000	-9.489%	6	629	+45.161%
2026-02-06	6.7500	6.8500	6.7500	6.8500	+1.032%	4	629	+31.387%
2026-02-05	6.8000	6.8000	6.7800	6.7800	+1.194%	5	627	+32.743%
2026-02-04	6.5300	6.7000	6.5300	6.7000	+11.667%	3	631	+34.328%
2026-02-03	5.7900	6.0000	5.6800	6.0000	-7.692%	4	629	+50.000%
2026-02-02	6.3000	6.5000	6.3000	6.5000	+1.562%	11	631	+38.462%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+5.437%	5	620	+40.625%
2026-01-29	5.3500	6.0700	5.3500	6.0700	+15.619%	28	625	+48.270%
2026-01-28	5.3700	5.4200	5.1400	5.2500	-11.017%	5	623	+71.429%
2026-01-27	6.1000	6.2000	5.9000	5.9000	-2.801%	70	623	+52.542%
2026-01-26	5.2200	6.1000	5.2200	6.0700	+12.407%	111	600	+48.270%
2026-01-23	5.5500	5.7000	5.3500	5.4000	-4.255%	9	692	+66.667%
2026-01-22	5.6000	5.6400	5.5900	5.6400	-11.181%	25	693	+59.574%
2026-01-21	6.1500	6.4000	6.1500	6.3500	+10.243%	163	684	+41.732%
2026-01-20	5.7300	5.9100	5.7200	5.7600	-8.571%	5	539	+56.250%
2026-01-16	6.3000	6.5000	6.2800	6.3000	-3.077%	38	501	+42.857%
2026-01-15	6.3500	6.5000	6.3500	6.5000	-5.797%	28	501	+38.462%
2026-01-14	6.8300	7.0200	6.8300	6.9000	+0.730%	115	481	+30.435%
2026-01-13	6.8000	6.8500	6.8000	6.8500	-2.143%	6	503	+31.387%
2026-01-12	7.3300	7.3300	6.9000	7.0000	-3.181%	29	497	+28.571%
2026-01-09	6.8500	7.2300	6.8500	7.2300	-0.138%	72	471	+24.481%
2026-01-08	7.0300	7.2400	6.9500	7.2400	+0.836%	15	411	+24.309%
2026-01-06	7.1800	7.1800	7.1800	7.1800	-1.644%	10	404	+25.348%
2026-01-05	7.4900	7.4900	7.3000	7.3000	-8.750%	2	394	+23.288%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-9.297%	2	396	+12.500%
2025-12-26	8.8200	8.8200	8.8200	8.8200	+0.456%	5	398	+2.041%
2025-12-24	8.7000	8.7800	8.7000	8.7800	-2.553%	28	373	+2.506%
2025-12-19	9.3200	9.3200	9.0100	9.0100	-4.149%	27	373	-0.111%
2025-12-15	9.2000	9.4000	9.2000	9.4000	0.000%	42	374	-4.255%
2025-12-12	9.4000	9.4000	9.4000	9.4000	+2.285%	50	332	-4.255%
2025-12-10	9.1900	9.1900	9.1900	9.1900	+3.842%	5	345	-2.067%
2025-12-08	8.8500	8.8500	8.8500	8.8500	-0.562%	5	340	+1.695%
2025-12-05	8.9000	8.9000	8.9000	8.9000	-3.261%	5	335	+1.124%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-3.665%	15	340	-2.174%
2025-12-01	9.4500	9.5500	9.4500	9.5500	-4.500%	13	339	-5.759%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.041%	1	337	-10.000%
2025-11-24	10.0600	10.0600	9.8000	9.8000	-6.220%	27	337	-8.163%
2025-11-21	10.3000	10.4500	10.3000	10.4500	+16.111%	2	336	-13.876%
2025-11-19	9.0000	9.0400	9.0000	9.0000	-1.099%	38	334	0.000%
2025-11-14	9.4500	9.4500	9.1000	9.1000	+2.247%	8	305	-1.099%
2025-11-13	8.9000	8.9000	8.9000	8.9000	-3.366%	5	304	+1.124%
2025-11-11	9.2100	9.2100	9.2100	9.2100	+1.209%	1	309	-2.280%
2025-11-10	9.1500	9.1500	9.1000	9.1000	-5.208%	8	308	-1.099%
2025-11-07	10.0000	10.0000	9.6000	9.6000	+2.345%	6	316	-6.250%
2025-11-06	9.6100	9.7500	9.2000	9.3800	+4.222%	5	310	-4.051%
2025-11-04	9.1500	9.1500	8.9500	9.0000	+0.111%	6	308	0.000%
2025-11-03	8.9800	8.9900	8.7300	8.9900	+8.313%	43	277	+0.111%
2025-10-31	8.1000	8.3000	8.1000	8.3000	+3.750%	20	277	+8.434%
2025-10-30	8.3200	8.3200	8.0000	8.0000	-5.325%	20	267	+12.500%
2025-10-29	8.4800	8.4800	8.4500	8.4500	+1.807%	14	267	+6.509%
2025-10-28	8.6700	8.6700	8.3000	8.3000	-5.682%	2	281	+8.434%
2025-10-27	9.0000	9.0000	8.7700	8.8000	-2.222%	6	279	+2.273%
2025-10-24	9.0500	9.0500	9.0000	9.0000	+1.124%	2	279	0.000%
2025-10-23	8.6000	8.9000	8.5800	8.9000	+4.706%	39	280	+1.124%
2025-10-22	8.7500	8.8000	8.4000	8.5000	+8.005%	70	278	+5.882%
2025-10-21	7.7600	8.2000	7.7600	7.8700	+19.242%	5	214	+14.358%
2025-10-20	8.0900	8.0900	6.6000	6.6000	-21.053%	5	209	+36.364%
2025-10-17	9.4000	9.4000	8.1300	8.3600	+4.500%	5	210	+7.656%
2025-10-15	8.2000	8.3500	8.0000	8.0000	+8.108%	4	205	+12.500%
2025-10-14	7.7000	8.2000	7.4000	7.4000	-6.329%	37	203	+21.622%
2025-10-13	8.5000	8.5000	7.9000	7.9000	-1.496%	81	170	+13.924%
2025-10-09	8.0400	8.0400	7.9000	8.0200	-5.647%	100	210	+12.219%
2025-10-08	8.5000	8.5000	8.5000	8.5000	0.000%	25	119	+5.882%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+0.950%	5	110	+5.882%
2025-10-06	8.4300	8.4300	8.4200	8.4200	-2.320%	3	115	+6.888%
2025-09-29	8.7000	8.7000	8.6200	8.6200	+1.412%	100	112	+4.408%
2025-09-25	8.5000	8.5000	8.5000	8.5000	+8.974%	2	12	+5.882%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-14.286%	5	10	+15.385%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-4.110%	2	5	-1.099%
2025-08-26	9.4900	9.4900	9.4900	9.4900	-10.472%	2	1	-5.163%
2025-08-25	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-15.094%