Dark

UUUU20270115P4
UUUU Jan 15 2027 4.00 Put (UUUU270115P00004000)
option OPRA

EOD

Sep 25, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	0.000%	1	164	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	+200.000%	1	165	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-91.667%	1	165	+200.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+71.429%	1	165	-75.000%
2026-07-21	0.0800	0.0800	0.0700	0.0700	-22.222%	3	164	-57.143%
2026-06-03	0.0900	0.0900	0.0900	0.0900	+28.571%	1	161	-66.667%
2026-05-29	0.0700	0.0700	0.0700	0.0700	+16.667%	4	162	-57.143%
2026-05-19	0.0800	0.0800	0.0600	0.0600	-33.333%	2	158	-50.000%
2026-05-11	0.0900	0.0900	0.0900	0.0900	-18.182%	1	158	-66.667%
2026-05-06	0.1100	0.1100	0.1100	0.1100	+57.143%	10	157	-72.727%
2026-04-27	0.0700	0.0700	0.0700	0.0700	-50.000%	1	167	-57.143%
2026-03-26	0.1400	0.1400	0.1400	0.1400	+7.692%	1	168	-78.571%
2026-03-05	0.1300	0.1300	0.1300	0.1300	+8.333%	1	167	-76.923%
2026-02-06	0.1600	0.1600	0.1200	0.1200	-7.692%	52	168	-75.000%
2026-01-20	0.1300	0.1300	0.1300	0.1300	-13.333%	1	181	-76.923%
2026-01-16	0.1500	0.1500	0.1500	0.1500	0.000%	2	181	-80.000%
2026-01-15	0.2000	0.2000	0.1500	0.1500	0.000%	2	181	-80.000%
2026-01-09	0.1500	0.1500	0.1500	0.1500	-50.000%	5	182	-80.000%
2025-12-24	0.3000	0.3000	0.3000	0.3000	+15.385%	1	187	-90.000%
2025-12-23	0.2600	0.2600	0.2600	0.2600	-13.333%	10	187	-88.462%
2025-12-22	0.3000	0.3000	0.3000	0.3000	0.000%	2	177	-90.000%
2025-12-19	0.3000	0.3000	0.3000	0.3000	-14.286%	1	177	-90.000%
2025-12-18	0.3500	0.3500	0.3500	0.3500	+9.375%	1	178	-91.429%
2025-12-15	0.3200	0.3200	0.3200	0.3200	0.000%	1	177	-90.625%
2025-11-20	0.3200	0.3200	0.3200	0.3200	0.000%	1	177	-90.625%
2025-11-19	0.3200	0.3200	0.3200	0.3200	-8.571%	10	176	-90.625%
2025-11-14	0.3000	0.3500	0.3000	0.3500	+16.667%	15	186	-91.429%
2025-11-13	0.3000	0.3000	0.3000	0.3000	0.000%	15	186	-90.000%
2025-11-10	0.3000	0.3000	0.2900	0.3000	-14.286%	14	186	-90.000%
2025-11-06	0.3500	0.3500	0.3500	0.3500	0.000%	20	179	-91.429%
2025-11-04	0.2800	0.3500	0.2800	0.3500	+9.375%	2	189	-91.429%
2025-10-28	0.2000	0.3200	0.2000	0.3200	-23.810%	2	189	-90.625%
2025-10-20	0.2800	0.4200	0.2800	0.4200	+27.273%	2	189	-92.857%
2025-10-16	0.3300	0.3300	0.3300	0.3300	0.000%	2	188	-90.909%
2025-10-14	0.3300	0.3300	0.3300	0.3300	-5.714%	2	186	-90.909%
2025-10-13	0.3500	0.3500	0.3500	0.3500	+16.667%	1	186	-91.429%
2025-10-10	0.3000	0.3000	0.3000	0.3000	+20.000%	2	185	-90.000%
2025-10-09	0.2500	0.2500	0.2500	0.2500	-16.667%	2	185	-88.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	187	-90.000%
2025-09-03	0.3000	0.3000	0.3000	0.3000	-14.286%	2	187	-90.000%
2025-08-29	0.3500	0.3500	0.3500	0.3500	+29.630%	10	186	-91.429%
2025-08-22	0.4500	0.4500	0.2700	0.2700	-40.000%	3	186	-88.889%
2025-08-21	0.4700	0.4700	0.4500	0.4500	+4.651%	2	187	-93.333%
2025-08-20	0.4300	0.4300	0.4300	0.4300	-4.444%	1	186	-93.023%
2025-08-19	0.4100	0.4500	0.4100	0.4500	+9.756%	21	186	-93.333%
2025-08-12	0.3800	0.4200	0.3800	0.4100	-8.889%	114	186	-92.683%
2025-08-06	0.4500	0.4500	0.4500	0.4500	+7.143%	1	192	-93.333%
2025-07-29	0.4200	0.4200	0.4200	0.4200	+20.000%	1	193	-92.857%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	193	-91.429%
2025-07-18	0.4000	0.4000	0.4000	0.4000	0.000%	6	192	-92.500%
2025-07-17	0.2500	0.4000	0.2500	0.4000	-11.111%	19	194	-92.500%
2025-07-16	0.4900	0.4900	0.4500	0.4500	-10.000%	45	212	-93.333%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-13.793%	50	237	-94.000%
2025-07-14	0.6200	0.6200	0.5800	0.5800	-1.695%	2	237	-94.828%
2025-07-10	0.6000	0.6000	0.5500	0.5900	-19.178%	15	237	-94.915%
2025-07-09	0.6700	0.7400	0.6700	0.7300	+4.286%	4	237	-95.890%
2025-07-08	0.6400	0.7000	0.6400	0.7000	+2.941%	4	235	-95.714%
2025-07-07	0.6800	0.6800	0.6800	0.6800	-2.857%	1	234	-95.588%
2025-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	5	233	-95.714%
2025-06-30	0.7000	0.7000	0.7000	0.7000	-6.667%	6	238	-95.714%
2025-06-27	0.6500	0.7500	0.6500	0.7500	0.000%	6	244	-96.000%
2025-06-26	0.7500	0.7500	0.7500	0.7500	-2.597%	5	239	-96.000%
2025-06-24	0.7700	0.7700	0.7700	0.7700	-4.938%	1	234	-96.104%
2025-06-20	0.8000	0.8100	0.8000	0.8100	+12.500%	42	235	-96.296%
2025-06-18	0.7200	0.7200	0.7200	0.7200	-7.692%	1	215	-95.833%
2025-06-17	0.7900	0.7900	0.7800	0.7800	+4.000%	10	215	-96.154%
2025-06-16	0.7500	0.7500	0.7500	0.7500	+4.167%	5	215	-96.000%
2025-06-13	0.7200	0.7200	0.7200	0.7200	-7.692%	2	210	-95.833%
2025-06-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	211	-96.154%
2025-06-11	0.7500	0.7500	0.7500	0.7500	+10.294%	1	210	-96.000%
2025-06-09	0.6800	0.6800	0.6800	0.6800	-9.333%	1	209	-95.588%
2025-06-06	0.7500	0.7500	0.7400	0.7500	+1.351%	12	210	-96.000%
2025-06-03	0.7100	0.8000	0.7000	0.7400	-12.941%	17	206	-95.946%
2025-05-29	0.8500	0.8500	0.8500	0.8500	+13.333%	1	195	-96.471%
2025-05-28	0.8000	0.8000	0.7500	0.7500	-6.250%	32	194	-96.000%
2025-05-23	0.8700	0.8700	0.7800	0.8000	-20.000%	40	177	-96.250%
2025-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	177	-97.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	0.000%	2	176	-97.000%
2025-05-14	1.0000	1.0000	1.0000	1.0000	+5.263%	5	175	-97.000%
2025-05-08	1.0400	1.0400	0.9500	0.9500	-8.654%	12	175	-96.842%
2025-05-07	1.0400	1.0400	1.0400	1.0400	+4.000%	9	173	-97.115%
2025-05-02	1.0800	1.0800	1.0000	1.0000	-7.407%	12	164	-97.000%
2025-05-01	1.0800	1.0800	1.0800	1.0800	+2.857%	5	158	-97.222%
2025-04-29	1.0500	1.0500	1.0500	1.0500	-7.080%	2	163	-97.143%
2025-04-23	1.0000	1.1400	1.0000	1.1300	+4.630%	24	163	-97.345%
2025-04-22	1.0500	1.0800	1.0500	1.0800	-1.818%	21	153	-97.222%
2025-04-21	0.9500	1.1000	0.9500	1.1000	+15.789%	6	132	-97.273%
2025-04-17	0.9500	0.9500	0.9500	0.9500	-9.524%	6	120	-96.842%
2025-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	15	120	-97.143%
2025-04-14	1.2000	1.2000	1.0500	1.0500	-31.818%	4	105	-97.143%
2025-04-04	1.4500	1.5400	1.4500	1.5400	+21.260%	24	103	-98.052%
2025-04-02	1.2700	1.2700	1.2700	1.2700	-2.308%	1	102	-97.638%
2025-03-31	1.3300	1.3300	1.3000	1.3000	+18.182%	15	102	-97.692%
2025-03-19	1.1000	1.1000	1.1000	1.1000	+2.804%	5	87	-97.273%
2025-03-17	1.0700	1.0700	1.0700	1.0700	0.000%	1	82	-97.196%
2025-02-28	1.0400	1.0700	1.0400	1.0700	-2.727%	16	81	-97.196%
2025-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	1	73	-97.273%
2025-02-26	1.0000	1.0000	1.0000	1.0000	0.000%	4	72	-97.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	-0.990%	6	72	-97.000%
2025-02-24	1.0100	1.0100	1.0100	1.0100	+6.316%	5	67	-97.030%
2025-02-21	0.9000	0.9500	0.9000	0.9500	+5.556%	30	67	-96.842%
2025-02-19	0.9000	0.9000	0.9000	0.9000	0.000%	6	57	-96.667%
2025-02-14	0.9000	0.9000	0.9000	0.9000	+5.882%	2	50	-96.667%
2025-02-11	0.8500	0.8500	0.8500	0.8500	+6.250%	5	50	-96.471%
2025-02-03	0.8000	0.8000	0.8000	0.8000	+6.667%	1	45	-96.250%
2025-01-03	0.7500	0.7500	0.7500	0.7500	-6.250%	4	44	-96.000%
2025-01-02	0.8000	0.8000	0.8000	0.8000	-3.614%	10	42	-96.250%
2024-12-30	0.8300	0.8300	0.8300	0.8300	+7.792%	10	42	-96.386%
2024-12-27	0.7700	0.7700	0.7700	0.7700	-11.494%	20	32	-96.104%
2024-12-19	0.8700	0.8700	0.8700	0.8700	+22.535%	10	22	-96.552%
2024-12-12	0.7100	0.7100	0.7100	0.7100	-1.389%	3	32	-95.775%
2024-12-11	0.7200	0.7200	0.7200	0.7200	+38.462%	3	32	-95.833%
2024-12-03	0.5500	0.5500	0.5200	0.5200	+4.000%	4	29	-94.231%
2024-11-18	0.5000	0.5000	0.5000	0.5000	-42.529%	10	25	-94.000%
2024-11-05	0.8700	0.8700	0.8700	0.8700	+4.819%	10	15	-96.552%
2024-10-03	0.8300	0.8300	0.8300	0.8300	0.000%	5	5	-96.386%