Dark

UUUU20270115P22
UUUU Jan 15 2027 22.00 Put (UUUU270115P00022000)
option OPRA

EOD

Sep 28, 2026

10.90+5.416%(+0.56)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.9000	10.9000	10.9000	10.9000	+5.416%	20	317	0.000%
2026-09-16	10.3400	10.3400	10.3400	10.3400	+18.171%	20	337	+5.416%
2026-08-20	8.3900	8.7500	8.3900	8.7500	+12.179%	9	357	+24.571%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-29.091%	4	362	+39.744%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+1.382%	55	358	-0.909%
2026-07-20	10.8500	10.8500	10.8500	10.8500	+0.277%	30	381	+0.461%
2026-07-17	10.8200	10.8200	10.8200	10.8200	+0.185%	1	411	+0.739%
2026-07-16	10.8000	10.8000	10.8000	10.8000	+10.204%	25	411	+0.926%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-1.010%	10	402	+11.224%
2026-07-07	10.0200	10.0200	9.9000	9.9000	+12.118%	48	412	+10.101%
2026-06-24	8.8300	8.8300	8.8300	8.8300	+6.386%	8	460	+23.443%
2026-06-23	8.3000	8.6000	8.3000	8.3000	+3.106%	3	468	+31.325%
2026-06-18	7.8900	8.0500	7.6500	8.0500	-9.652%	7	456	+35.404%
2026-06-12	8.9100	8.9100	8.9100	8.9100	-6.211%	4	456	+22.334%
2026-06-10	9.5000	9.5000	9.5000	9.5000	+6.145%	13	456	+14.737%
2026-06-05	8.9500	8.9500	8.9500	8.9500	+27.857%	2	443	+21.788%
2026-06-02	7.0000	7.0000	7.0000	7.0000	-10.256%	1	445	+55.714%
2026-05-21	7.8000	7.8000	7.8000	7.8000	-3.704%	1	445	+39.744%
2026-05-20	8.1000	8.1000	8.1000	8.1000	+4.516%	1	445	+34.568%
2026-05-18	7.7500	7.7500	7.7500	7.7500	+34.783%	1	444	+40.645%
2026-05-11	5.7500	5.7500	5.7500	5.7500	-0.862%	1	444	+89.565%
2026-05-08	5.8000	5.8000	5.8000	5.8000	+12.186%	1	443	+87.931%
2026-05-07	4.8000	5.1700	4.7500	5.1700	-8.496%	15	442	+110.832%
2026-05-06	5.6500	5.6500	5.6500	5.6500	-2.586%	10	432	+92.920%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-6.452%	1	442	+87.931%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-5.199%	10	432	+75.806%
2026-04-24	6.5400	6.5400	6.5400	6.5400	+10.847%	3	432	+66.667%
2026-04-23	5.9800	5.9800	5.9000	5.9000	-5.901%	4	432	+84.746%
2026-04-20	6.2700	6.2700	6.2700	6.2700	-1.260%	1	431	+73.844%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-8.369%	1	430	+71.654%
2026-04-14	6.8000	6.9300	6.8000	6.9300	-5.068%	50	429	+57.287%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-12.260%	1	379	+49.315%
2026-03-30	8.3200	8.3200	8.3200	8.3200	+3.098%	1	378	+31.010%
2026-03-27	8.0700	8.0700	8.0700	8.0700	-3.699%	5	378	+35.068%
2026-03-19	8.3800	8.3800	8.3800	8.3800	-0.828%	1	383	+30.072%
2026-03-09	8.4500	8.4500	8.4500	8.4500	+8.333%	43	382	+28.994%
2026-03-05	7.5000	7.8000	7.5000	7.8000	+1.695%	5	425	+39.744%
2026-03-04	7.6700	7.6700	7.6700	7.6700	-0.390%	8	421	+42.112%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+12.409%	31	413	+41.558%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-3.521%	10	382	+59.124%
2026-02-26	7.1000	7.1000	7.0500	7.1000	-3.270%	9	372	+53.521%
2026-02-24	7.3400	7.3400	7.3400	7.3400	-2.781%	1	371	+48.501%
2026-02-19	7.5000	7.5500	7.5000	7.5500	-10.119%	12	372	+44.371%
2026-02-17	8.4000	8.4000	8.4000	8.4000	+6.329%	1	363	+29.762%
2026-02-13	7.9000	7.9000	7.9000	7.9000	+4.636%	5	357	+37.975%
2026-02-12	7.1400	7.5500	7.1400	7.5500	-0.658%	6	357	+44.371%
2026-02-11	7.4000	7.7100	7.4000	7.6000	-1.299%	9	354	+43.421%
2026-02-09	7.7500	7.7500	7.7000	7.7000	-8.442%	2	353	+41.558%
2026-02-05	8.4100	8.4100	8.4100	8.4100	+6.997%	1	351	+29.608%
2026-02-04	7.8300	7.8600	7.8200	7.8600	+9.930%	3	351	+38.677%
2026-02-03	7.1500	7.1500	7.1500	7.1500	-9.494%	1	351	+52.448%
2026-02-02	7.6000	7.9000	7.6000	7.9000	+3.947%	9	352	+37.975%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+18.565%	1	345	+43.421%
2026-01-28	7.0400	7.0400	6.4100	6.4100	-10.972%	50	344	+70.047%
2026-01-27	7.2000	7.2000	7.2000	7.2000	-2.703%	5	393	+51.389%
2026-01-26	7.2100	7.4000	6.8500	7.4000	+11.278%	29	393	+47.297%
2026-01-23	6.6400	6.6800	6.6300	6.6500	-1.481%	8	373	+63.910%
2026-01-22	7.0000	7.0000	6.7500	6.7500	-9.396%	5	379	+61.481%
2026-01-21	7.4500	7.4500	7.4500	7.4500	+7.194%	10	384	+46.309%
2026-01-20	7.3400	7.3400	6.9500	6.9500	-8.311%	8	374	+56.835%
2026-01-16	7.7000	7.7200	7.5800	7.5800	-2.445%	71	305	+43.799%
2026-01-15	7.6500	7.7700	7.5800	7.7700	-1.271%	51	305	+40.283%
2026-01-14	8.3600	8.3800	7.8300	7.8700	-7.412%	120	354	+38.501%
2026-01-08	8.4000	8.5000	8.4000	8.5000	-2.186%	4	314	+28.235%
2026-01-07	8.6500	8.6900	8.6400	8.6900	-16.442%	4	310	+25.432%
2025-12-30	10.4000	10.4000	10.4000	10.4000	+3.792%	40	306	+4.808%
2025-12-29	10.0200	10.0200	10.0200	10.0200	-3.654%	1	346	+8.782%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+0.483%	1	346	+4.808%
2025-12-22	10.3500	10.3500	10.3500	10.3500	+0.485%	70	345	+5.314%
2025-12-11	10.3000	10.3000	10.3000	10.3000	-3.738%	1	415	+5.825%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+2.392%	2	414	+1.869%
2025-12-09	10.4500	10.4500	10.4500	10.4500	0.000%	2	412	+4.306%
2025-12-08	10.4000	10.4600	10.4000	10.4500	-3.241%	5	410	+4.306%
2025-12-02	10.8000	10.8000	10.8000	10.8000	-6.897%	2	405	+0.926%
2025-11-20	11.6000	11.6000	11.6000	11.6000	+8.920%	5	407	-6.034%
2025-11-14	10.6500	10.6500	10.6500	10.6500	-3.968%	1	412	+2.347%
2025-11-05	10.8700	11.0900	10.8000	11.0900	+5.821%	6	413	-1.713%
2025-11-03	10.4100	10.4800	10.4000	10.4800	+9.167%	21	388	+4.008%
2025-10-31	9.7000	9.7000	9.6000	9.6000	+1.053%	80	388	+13.542%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-5.000%	30	308	+14.737%
2025-10-29	9.6000	10.0000	9.6000	10.0000	-6.542%	68	281	+9.000%
2025-10-27	10.9600	10.9600	10.7000	10.7000	+4.492%	8	269	+1.869%
2025-10-24	10.3000	10.3000	10.2400	10.2400	-1.538%	27	269	+6.445%
2025-10-23	10.0000	10.4000	10.0000	10.4000	+5.051%	6	289	+4.808%
2025-10-22	9.9000	9.9000	9.9000	9.9000	+11.612%	33	283	+10.101%
2025-10-20	8.9300	8.9300	8.8700	8.8700	-5.134%	4	250	+22.886%
2025-10-17	9.6000	9.6000	9.3500	9.3500	+1.630%	6	246	+16.578%
2025-10-16	9.2000	9.2000	9.2000	9.2000	-5.252%	155	240	+18.478%
2025-10-15	9.7100	9.7100	9.7100	9.7100	+0.103%	4	85	+12.255%
2025-10-14	9.3000	9.8000	9.3000	9.7000	+6.593%	30	81	+12.371%
2025-10-13	8.3400	9.3000	8.3400	9.1000	-3.191%	5	56	+19.780%
2025-10-10	8.7100	9.4000	8.7100	9.4000	-7.480%	51	54	+15.957%
2025-10-08	10.0100	10.1600	10.0100	10.1600	+2.626%	2	7	+7.283%
2025-09-26	9.9000	9.9000	9.9000	9.9000	-1.980%	5	7	+10.101%
2025-09-25	10.1000	10.1000	10.1000	10.1000	-3.810%	5	7	+7.921%
2025-09-22	10.5000	10.5000	10.5000	10.5000	-5.405%	2	2	+3.810%
2025-09-09	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	-1.802%