Dark

UUUU20270115P5
UUUU Jan 15 2027 5.00 Put (UUUU270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.0800+100.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	+100.000%	10	1,182	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	-20.000%	4	1,174	+100.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,174	+60.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-54.545%	1	1,174	+60.000%
2026-09-16	0.0500	0.1700	0.0500	0.1100	+175.000%	4	1,175	-27.273%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,172	+100.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,172	+166.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	10	1,162	+166.667%
2026-08-25	0.0400	0.0400	0.0400	0.0400	-20.000%	10	1,162	+100.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,152	+60.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	-16.667%	20	1,142	+60.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-14.286%	5	1,162	+33.333%
2026-08-13	0.1100	0.1100	0.0700	0.0700	-30.000%	2	1,157	+14.286%
2026-08-10	0.1000	0.1000	0.1000	0.1000	+25.000%	5	1,158	-20.000%
2026-08-07	0.1000	0.1000	0.0800	0.0800	-52.941%	2	1,163	0.000%
2026-08-05	0.1200	0.1700	0.1000	0.1700	+13.333%	6	1,163	-52.941%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-25.000%	3	1,164	-46.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+11.111%	5	1,164	-60.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-10.000%	41	1,169	-55.556%
2026-07-29	0.1800	0.2000	0.1800	0.2000	+11.111%	13	1,199	-60.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	40	1,196	-55.556%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+28.571%	10	1,156	-55.556%
2026-07-13	0.1400	0.1400	0.1400	0.1400	+16.667%	4	1,146	-42.857%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-25.000%	10	1,146	-33.333%
2026-07-08	0.1600	0.1600	0.1600	0.1600	0.000%	2	1,136	-50.000%
2026-06-25	0.1400	0.1600	0.1400	0.1600	-27.273%	51	1,138	-50.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,088	-63.636%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+18.750%	5	1,088	-57.895%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-20.000%	10	1,093	-50.000%
2026-06-03	0.1000	0.2000	0.1000	0.2000	+11.111%	2	1,089	-60.000%
2026-05-19	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,089	-55.556%
2026-05-18	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,089	-52.941%
2026-05-15	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,089	-42.857%
2026-05-14	0.1200	0.1400	0.1200	0.1400	+40.000%	2	1,087	-42.857%
2026-05-07	0.1000	0.1000	0.1000	0.1000	-44.444%	10	1,087	-20.000%
2026-05-01	0.1800	0.1800	0.1800	0.1800	+38.462%	1	1,097	-55.556%
2026-04-28	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,097	-38.462%
2026-04-23	0.1100	0.1200	0.1100	0.1200	-7.692%	24	1,096	-33.333%
2026-04-21	0.1300	0.1300	0.1300	0.1300	+8.333%	3	1,096	-38.462%
2026-04-17	0.1200	0.1200	0.1200	0.1200	-47.826%	5	1,096	-33.333%
2026-04-16	0.2300	0.2300	0.2300	0.2300	-14.815%	2	1,096	-65.217%
2026-04-15	0.2700	0.2700	0.2700	0.2700	+80.000%	10	1,096	-70.370%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-6.250%	6	1,096	-46.667%
2026-04-01	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,102	-50.000%
2026-03-30	0.2200	0.2200	0.2200	0.2200	+4.762%	32	1,101	-63.636%
2026-03-24	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,101	-61.905%
2026-03-20	0.3000	0.3000	0.2300	0.2400	+9.091%	36	1,101	-66.667%
2026-02-23	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,111	-63.636%
2026-02-20	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,111	-61.905%
2026-02-12	0.2200	0.2200	0.2200	0.2200	-15.385%	2	1,111	-63.636%
2026-02-11	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,109	-69.231%
2026-02-09	0.2500	0.2900	0.2200	0.2900	-25.641%	32	1,108	-72.414%
2026-02-06	0.3900	0.3900	0.3900	0.3900	+21.875%	3	1,106	-79.487%
2026-02-05	0.3200	0.3200	0.3200	0.3200	+33.333%	3	1,103	-75.000%
2026-02-04	0.2400	0.2400	0.2400	0.2400	-27.273%	3	1,103	-66.667%
2026-02-03	0.3300	0.3300	0.3300	0.3300	+26.923%	10	1,103	-75.758%
2026-02-02	0.2600	0.2600	0.2600	0.2600	+13.043%	5	1,103	-69.231%
2026-01-26	0.2300	0.2300	0.2300	0.2300	0.000%	90	1,103	-65.217%
2026-01-23	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,013	-65.217%
2026-01-22	0.2600	0.2600	0.1500	0.2000	-28.571%	6	1,012	-60.000%
2026-01-21	0.2400	0.2800	0.2400	0.2800	+27.273%	2	1,017	-71.429%
2026-01-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,018	-63.636%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,019	-66.667%
2026-01-15	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,019	-70.370%
2026-01-13	0.2400	0.2600	0.2400	0.2600	-7.143%	4	1,018	-69.231%
2026-01-12	0.3000	0.3000	0.2800	0.2800	-28.205%	102	1,016	-71.429%
2026-01-08	0.2900	0.3900	0.2900	0.3900	+8.333%	10	1,018	-79.487%
2026-01-06	0.3600	0.3600	0.3600	0.3600	+12.500%	1	1,015	-77.778%
2026-01-02	0.4600	0.4600	0.3200	0.3200	-23.810%	13	1,016	-75.000%
2025-12-30	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,025	-80.952%
2025-12-22	0.4500	0.4500	0.4500	0.4500	-10.000%	20	1,025	-82.222%
2025-12-19	0.4800	0.5000	0.4600	0.5000	-7.407%	112	1,030	-84.000%
2025-12-18	0.5400	0.5400	0.5400	0.5400	+8.000%	10	937	-85.185%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+4.167%	20	937	-84.000%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-9.434%	1	937	-83.333%
2025-12-09	0.5300	0.5300	0.5300	0.5300	-10.169%	1	937	-84.906%
2025-12-04	0.5900	0.5900	0.5900	0.5900	+18.000%	1	938	-86.441%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-23.077%	5	937	-84.000%
2025-11-21	0.6500	0.6500	0.6500	0.6500	+18.182%	6	942	-87.692%
2025-11-20	0.5500	0.5500	0.5500	0.5500	0.000%	3	938	-85.455%
2025-11-14	0.5500	0.5500	0.5500	0.5500	+5.769%	5	937	-85.455%
2025-11-13	0.5200	0.5200	0.5200	0.5200	-5.455%	1	937	-84.615%
2025-11-12	0.5000	0.5500	0.5000	0.5500	+10.000%	9	937	-85.455%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-23.077%	17	935	-84.000%
2025-11-07	0.6500	0.6500	0.6500	0.6500	+22.642%	18	924	-87.692%
2025-11-06	0.5300	0.5300	0.5300	0.5300	+17.778%	5	924	-84.906%
2025-11-03	0.4500	0.4500	0.4500	0.4500	0.000%	5	914	-82.222%
2025-10-28	0.4500	0.4500	0.4500	0.4500	-13.462%	2	914	-82.222%
2025-10-27	0.6500	0.6500	0.4600	0.5200	-13.333%	16	913	-84.615%
2025-10-20	0.6000	0.6000	0.6000	0.6000	-25.000%	30	913	-86.667%
2025-10-16	0.7800	0.8000	0.5200	0.8000	+45.455%	9	883	-90.000%
2025-10-15	0.6500	0.6500	0.5500	0.5500	+1.852%	8	886	-85.455%
2025-10-14	0.5100	0.5400	0.5100	0.5400	+20.000%	23	888	-85.185%
2025-10-13	0.4500	0.5500	0.4500	0.4500	0.000%	81	888	-82.222%
2025-10-10	0.4500	0.4500	0.4500	0.4500	-6.250%	4	955	-82.222%
2025-10-09	0.4800	0.4800	0.4800	0.4800	+6.667%	3	951	-83.333%
2025-10-07	0.4500	0.4500	0.4500	0.4500	0.000%	10	951	-82.222%
2025-10-01	0.4800	0.4800	0.4500	0.4500	-10.000%	24	951	-82.222%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+4.167%	2	955	-84.000%
2025-09-29	0.4800	0.4800	0.4800	0.4800	+6.667%	1	953	-83.333%
2025-09-26	0.5500	0.5500	0.4500	0.4500	-2.174%	16	953	-82.222%
2025-09-25	0.5600	0.5600	0.4600	0.4600	+2.222%	8	952	-82.609%
2025-09-22	0.4500	0.4500	0.4500	0.4500	+18.421%	2	952	-82.222%
2025-09-19	0.4500	0.4500	0.3800	0.3800	-24.000%	23	954	-78.947%
2025-09-16	0.5000	0.5000	0.5000	0.5000	0.000%	7	975	-84.000%
2025-09-15	0.5000	0.5000	0.5000	0.5000	-9.091%	4	973	-84.000%
2025-09-12	0.5500	0.5500	0.5500	0.5500	+19.565%	10	977	-85.455%
2025-09-10	0.5000	0.5000	0.4600	0.4600	-8.000%	22	977	-82.609%
2025-09-09	0.5000	0.5500	0.4700	0.5000	-5.660%	32	979	-84.000%
2025-09-08	0.5300	0.5300	0.5300	0.5300	-7.018%	5	1,007	-84.906%
2025-09-05	0.5700	0.5700	0.5700	0.5700	-1.724%	7	1,002	-85.965%
2025-09-04	0.5800	0.5800	0.5800	0.5800	+5.455%	5	995	-86.207%
2025-09-03	0.5500	0.5500	0.5500	0.5500	-5.172%	3	995	-85.455%
2025-08-29	0.5800	0.5800	0.5800	0.5800	+5.455%	5	1,000	-86.207%
2025-08-28	0.5500	0.5500	0.5200	0.5500	-8.333%	25	1,000	-85.455%
2025-08-27	0.7500	0.7500	0.5400	0.6000	+11.111%	40	978	-86.667%
2025-08-26	0.5500	0.5500	0.5300	0.5400	-10.000%	13	944	-85.185%
2025-08-25	0.6500	0.6600	0.6000	0.6000	-3.226%	9	937	-86.667%
2025-08-22	2.7500	2.7500	0.5500	0.6200	-17.333%	72	933	-87.097%
2025-08-21	0.6700	0.7500	0.6700	0.7500	-6.250%	16	963	-89.333%
2025-08-20	0.7500	0.8500	0.7400	0.8000	-4.762%	14	962	-90.000%
2025-08-19	0.8000	0.8400	0.8000	0.8400	+20.000%	2	965	-90.476%
2025-08-15	0.7000	0.7000	0.7000	0.7000	+9.375%	1	964	-88.571%
2025-08-14	0.6700	0.6700	0.6400	0.6400	+4.918%	5	964	-87.500%
2025-08-13	0.7000	0.7000	0.6100	0.6100	-10.294%	51	959	-86.885%
2025-08-12	0.7200	0.7200	0.6800	0.6800	+1.493%	10	910	-88.235%
2025-08-11	0.6500	0.6800	0.6500	0.6700	+3.077%	53	910	-88.060%
2025-08-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	911	-87.692%
2025-08-07	0.7000	0.7000	0.7000	0.7000	+16.667%	1	910	-88.571%
2025-08-06	0.6000	0.6000	0.6000	0.6000	-7.692%	30	909	-86.667%
2025-08-05	0.6500	0.6500	0.6500	0.6500	-22.619%	2	879	-87.692%
2025-08-04	0.8400	0.8400	0.8400	0.8400	0.000%	5	877	-90.476%
2025-08-01	0.8400	0.8400	0.8400	0.8400	+9.091%	10	877	-90.476%
2025-07-31	0.7700	0.7700	0.7700	0.7700	+2.667%	1	877	-89.610%
2025-07-30	0.7500	0.7500	0.7500	0.7500	+15.385%	3	877	-89.333%
2025-07-25	0.6500	0.6500	0.6500	0.6500	+8.333%	1	877	-87.692%
2025-07-24	0.6000	0.6000	0.6000	0.6000	-10.448%	75	877	-86.667%
2025-07-23	0.6800	0.6900	0.6700	0.6700	+3.077%	15	807	-88.060%
2025-07-21	0.6500	0.6500	0.6500	0.6500	-13.333%	160	792	-87.692%
2025-07-18	0.7000	0.7500	0.6400	0.7500	+19.048%	40	661	-89.333%
2025-07-17	0.7000	0.7000	0.6300	0.6300	-18.182%	41	676	-87.302%
2025-07-16	0.8000	0.8000	0.7500	0.7700	-18.947%	173	662	-89.610%
2025-07-14	0.9500	0.9500	0.9500	0.9500	0.000%	12	580	-91.579%
2025-07-11	1.0500	1.0500	0.9500	0.9500	-2.062%	3	568	-91.579%
2025-07-10	1.0500	1.0500	0.9700	0.9700	-14.912%	3	569	-91.753%
2025-07-09	1.1400	1.1400	1.1400	1.1400	-3.390%	1	568	-92.982%
2025-07-08	1.1800	1.1800	1.1000	1.1800	+7.273%	3	569	-93.220%
2025-07-07	1.1000	1.1000	1.1000	1.1000	+4.762%	27	568	-92.727%
2025-07-02	1.2000	1.2000	1.0500	1.0500	-12.500%	24	595	-92.381%
2025-07-01	1.1200	1.2000	1.1200	1.2000	-0.826%	11	612	-93.333%
2025-06-30	1.2100	1.2100	1.2100	1.2100	-3.200%	10	603	-93.388%
2025-06-27	1.1500	1.2500	1.1500	1.2500	+4.167%	21	613	-93.600%
2025-06-26	1.2000	1.2000	1.2000	1.2000	0.000%	3	594	-93.333%
2025-06-25	1.2000	1.2000	1.2000	1.2000	-4.000%	50	597	-93.333%
2025-06-24	1.2500	1.2500	1.2500	1.2500	-0.794%	3	547	-93.600%
2025-06-23	1.3500	1.3500	1.2600	1.2600	-3.077%	6	548	-93.651%
2025-06-20	1.2500	1.3000	1.2500	1.3000	+4.000%	58	546	-93.846%
2025-06-18	1.2000	1.2500	1.2000	1.2500	-3.846%	25	492	-93.600%
2025-06-17	1.3000	1.3000	1.3000	1.3000	+4.000%	6	492	-93.846%
2025-06-13	1.3400	1.3400	1.2000	1.2500	-3.846%	44	498	-93.600%
2025-06-12	1.2800	1.3000	1.2800	1.3000	+16.071%	11	476	-93.846%
2025-06-09	1.2000	1.2000	1.1200	1.1200	-8.197%	13	487	-92.857%
2025-06-06	1.2000	1.2700	1.2000	1.2200	+6.087%	252	474	-93.443%
2025-06-05	1.1500	1.1500	1.1500	1.1500	-10.853%	1	360	-93.043%
2025-06-03	1.3300	1.3400	1.1800	1.2900	-7.857%	12	359	-93.798%
2025-06-02	1.4900	1.4900	1.3900	1.4000	0.000%	34	353	-94.286%
2025-05-30	1.4900	1.4900	1.3700	1.4000	-2.778%	60	353	-94.286%
2025-05-29	1.4400	1.4400	1.4400	1.4400	+11.628%	1	353	-94.444%
2025-05-28	1.2900	1.2900	1.2900	1.2900	+7.500%	2	352	-93.798%
2025-05-27	1.2000	1.2000	1.2000	1.2000	-17.241%	5	352	-93.333%
2025-05-23	1.4500	1.4500	1.4500	1.4500	-6.452%	10	352	-94.483%
2025-05-22	1.6200	1.6200	1.5500	1.5500	+0.649%	21	352	-94.839%
2025-05-21	1.5400	1.5400	1.5400	1.5400	-23.000%	2	353	-94.805%
2025-05-16	2.0000	2.0000	2.0000	2.0000	+26.582%	2	351	-96.000%
2025-05-14	1.5800	1.5800	1.5800	1.5800	+5.333%	5	352	-94.937%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+11.111%	1	347	-94.667%
2025-05-01	1.3500	1.3500	1.3500	1.3500	-20.588%	10	346	-94.074%
2025-04-23	1.6200	1.7400	1.6100	1.7000	-1.734%	10	336	-95.294%
2025-04-21	1.4500	1.7300	1.4500	1.7300	+8.125%	3	336	-95.376%
2025-04-17	1.6100	1.6100	1.5000	1.6000	+6.667%	52	285	-95.000%
2025-04-16	1.5000	1.5000	1.5000	1.5000	-22.680%	10	285	-94.667%
2025-04-09	1.9400	1.9400	1.9400	1.9400	-0.513%	1	275	-95.876%
2025-04-08	1.9500	1.9500	1.9500	1.9500	-9.722%	1	274	-95.897%
2025-04-04	2.1600	2.1600	2.1600	2.1600	+9.645%	2	273	-96.296%
2025-03-31	1.9500	1.9700	1.9500	1.9700	+7.650%	80	272	-95.939%
2025-03-28	1.7500	1.8300	1.7500	1.8300	+4.571%	22	192	-95.628%
2025-03-27	1.7500	1.7500	1.7500	1.7500	+1.156%	5	181	-95.429%
2025-03-26	1.7300	1.7300	1.7300	1.7300	+1.170%	5	176	-95.376%
2025-03-21	1.7100	1.7100	1.7100	1.7100	+6.875%	4	176	-95.322%
2025-03-18	1.6000	1.6000	1.6000	1.6000	-21.182%	3	174	-95.000%
2025-03-13	2.0300	2.0300	2.0300	2.0300	+26.875%	3	171	-96.059%
2025-03-12	1.6000	1.6000	1.6000	1.6000	-6.977%	4	171	-95.000%
2025-03-11	1.7300	1.7300	1.6100	1.7200	-7.027%	23	167	-95.349%
2025-03-10	1.8500	1.8500	1.8500	1.8500	+17.834%	2	145	-95.676%
2025-02-24	1.5700	1.5700	1.5700	1.5700	+8.276%	5	147	-94.904%
2025-02-20	1.4700	1.4700	1.4500	1.4500	0.000%	11	142	-94.483%
2025-02-13	1.4500	1.4500	1.4500	1.4500	0.000%	1	151	-94.483%
2025-02-06	1.4500	1.4500	1.4500	1.4500	+22.881%	2	151	-94.483%
2025-01-30	1.1800	1.1800	1.1800	1.1800	-6.349%	11	140	-93.220%
2025-01-29	1.2600	1.2600	1.2600	1.2600	-6.667%	1	140	-93.651%
2025-01-28	1.0100	1.3500	1.0100	1.3500	-3.571%	2	140	-94.074%
2025-01-27	1.4000	1.4000	1.4000	1.4000	+20.690%	10	139	-94.286%
2025-01-22	1.1600	1.1600	1.1600	1.1600	-18.310%	1	129	-93.103%
2025-01-16	1.3900	1.4200	1.3500	1.4200	+9.231%	16	128	-94.366%
2025-01-15	1.3000	1.3000	1.3000	1.3000	+0.775%	1	126	-93.846%
2025-01-08	1.2900	1.2900	1.2900	1.2900	+21.698%	3	127	-93.798%
2025-01-07	1.3000	1.3000	1.0600	1.0600	-18.462%	4	127	-92.453%
2025-01-06	1.3000	1.3000	1.3000	1.3000	+0.775%	1	123	-93.846%
2025-01-03	1.2000	1.2900	1.2000	1.2900	-7.857%	12	123	-93.798%
2025-01-02	1.4000	1.4000	1.4000	1.4000	-4.762%	10	127	-94.286%
2024-12-31	1.4600	1.4700	1.4400	1.4700	+5.000%	30	108	-94.558%
2024-12-20	1.4000	1.4000	1.4000	1.4000	+6.061%	4	108	-94.286%
2024-12-19	1.3200	1.3200	1.3200	1.3200	-5.714%	1	104	-93.939%
2024-12-18	1.3000	1.4000	1.3000	1.4000	+12.000%	56	104	-94.286%
2024-12-16	1.2500	1.2500	1.2500	1.2500	+13.636%	10	72	-93.600%
2024-12-09	1.1000	1.1000	1.1000	1.1000	+12.245%	2	72	-92.727%
2024-12-04	0.9700	0.9800	0.9700	0.9800	-5.769%	5	70	-91.837%
2024-11-26	1.0400	1.0400	1.0400	1.0400	+0.971%	10	70	-92.308%
2024-11-21	1.0300	1.0300	1.0300	1.0300	-7.207%	1	71	-92.233%
2024-11-13	1.1100	1.1100	1.1100	1.1100	-0.893%	2	71	-92.793%
2024-11-11	1.1200	1.1200	1.1200	1.1200	-20.000%	5	71	-92.857%
2024-11-05	1.4000	1.4000	1.4000	1.4000	-6.667%	5	76	-94.286%
2024-11-04	1.5000	1.5000	1.5000	1.5000	+3.448%	20	71	-94.667%
2024-11-01	1.4000	1.4500	1.3800	1.4500	+20.833%	44	61	-94.483%
2024-10-28	1.2000	1.2000	1.2000	1.2000	-14.286%	1	29	-93.333%
2024-10-24	1.4000	1.4000	1.4000	1.4000	+21.739%	1	28	-94.286%
2024-10-18	1.1700	1.1700	1.1500	1.1500	-4.167%	30	27	-93.043%
2024-10-17	0.6800	1.2000	0.6800	1.2000	-9.774%	7	22	-93.333%
2024-10-15	1.3300	1.3300	1.3300	1.3300	-1.481%	10	16	-93.985%
2024-10-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	12	-94.074%
2024-09-25	1.2000	1.2000	1.2000	1.2000	-15.493%	6	11	-93.333%
2024-09-23	1.4200	1.4200	1.4200	1.4200	0.000%	5	5	-94.366%