Dark

UUUU20270115P7
UUUU Jan 15 2027 7.00 Put (UUUU270115P00007000)
option OPRA

EOD

Aug 13, 2026

0.2200-21.429%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2200	0.2200	0.2200	0.2200	-21.429%	20	5,016	0.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-3.448%	2	5,016	-21.429%
2026-08-07	0.3400	0.3400	0.2900	0.2900	-25.641%	6	5,014	-24.138%
2026-08-06	0.4000	0.4000	0.3900	0.3900	-7.143%	4	5,016	-43.590%
2026-08-05	0.4200	0.4200	0.4200	0.4200	-25.000%	2	5,020	-47.619%
2026-07-31	0.5500	0.5600	0.5500	0.5600	+3.704%	30	5,019	-60.714%
2026-07-30	0.5800	0.5800	0.5400	0.5400	-5.263%	12	5,019	-59.259%
2026-07-28	0.5700	0.5700	0.5700	0.5700	+3.636%	20	5,009	-61.404%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-1.786%	2	5,009	-60.000%
2026-07-24	0.5600	0.5600	0.5600	0.5600	+9.804%	10	5,009	-60.714%
2026-07-23	0.5100	0.5100	0.5100	0.5100	+8.511%	10	5,009	-56.863%
2026-07-22	0.4700	0.4700	0.4700	0.4700	0.000%	20	5,009	-53.191%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-17.544%	2	4,989	-53.191%
2026-07-17	0.6000	0.6000	0.5700	0.5700	+1.786%	13	4,987	-61.404%
2026-07-16	0.5400	0.5700	0.5400	0.5600	+30.233%	74	4,999	-60.714%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-10.417%	4	4,947	-48.837%
2026-07-08	0.4800	0.4800	0.4800	0.4800	+11.628%	1	4,943	-54.167%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+13.158%	2	4,943	-48.837%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-11.628%	140	4,943	-42.105%
2026-06-25	0.4100	0.4300	0.4100	0.4300	0.000%	36	4,807	-48.837%
2026-06-24	0.4300	0.4300	0.4300	0.4300	+4.878%	1	4,821	-48.837%
2026-06-23	0.4100	0.4100	0.4100	0.4100	-14.583%	1	4,821	-46.341%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-12.727%	5	4,826	-54.167%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-17.910%	85	4,826	-60.000%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+26.415%	85	4,826	-67.164%
2026-06-09	0.5300	0.5300	0.5300	0.5300	+8.163%	1	4,826	-58.491%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+22.500%	5	4,827	-55.102%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	4,827	-45.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	0.000%	20	4,826	-37.143%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-22.222%	10	4,826	-37.143%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+15.385%	1	4,816	-51.111%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+34.483%	1	4,814	-43.590%
2026-05-08	0.2500	0.2900	0.2400	0.2900	-3.333%	25	4,814	-24.138%
2026-05-05	0.3100	0.3100	0.3000	0.3000	+3.448%	2	4,814	-26.667%
2026-05-04	0.2700	0.3200	0.2700	0.2900	0.000%	2,546	4,813	-24.138%
2026-05-01	0.2900	0.2900	0.2900	0.2900	-12.121%	1	5,644	-24.138%
2026-04-30	0.3300	0.3300	0.3300	0.3300	-5.714%	20	5,644	-33.333%
2026-04-24	0.3300	0.3500	0.3300	0.3500	-25.532%	6	5,642	-37.143%
2026-04-15	0.4700	0.4700	0.4700	0.4700	+27.027%	10	5,642	-53.191%
2026-04-14	0.3700	0.3700	0.3700	0.3700	-7.500%	25	5,632	-40.541%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-28.571%	2	5,633	-45.000%
2026-03-31	0.5600	0.5600	0.5600	0.5600	-6.667%	20	5,635	-60.714%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+11.111%	1	5,635	-63.333%
2026-03-27	0.5500	0.5500	0.5100	0.5400	+8.000%	40	5,636	-59.259%
2026-03-26	0.5200	0.5200	0.5000	0.5000	-5.660%	40	5,606	-56.000%
2026-03-23	0.5300	0.5300	0.4400	0.5300	-19.697%	59	5,646	-58.491%
2026-03-20	0.6700	0.6700	0.6600	0.6600	+88.571%	10	5,596	-66.667%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-36.364%	10	5,606	-37.143%
2026-03-13	0.5400	0.5500	0.5400	0.5500	+12.245%	2	5,606	-60.000%
2026-03-10	0.4700	0.4900	0.4700	0.4900	-23.438%	15	5,608	-55.102%
2026-03-09	0.6400	0.6400	0.6400	0.6400	+28.000%	15	5,612	-65.625%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-7.407%	1	5,627	-56.000%
2026-03-03	0.5400	0.5400	0.5400	0.5400	+20.000%	30	5,626	-59.259%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-6.250%	1	5,656	-51.111%
2026-02-20	0.4700	0.4800	0.4700	0.4800	0.000%	21	5,657	-54.167%
2026-02-19	0.4800	0.4800	0.4800	0.4800	-20.000%	1	5,676	-54.167%
2026-02-17	0.6000	0.6000	0.6000	0.6000	+3.448%	1	5,676	-63.333%
2026-02-13	0.5800	0.5800	0.5800	0.5800	+16.000%	1	5,676	-62.069%
2026-02-12	0.4500	0.5000	0.4500	0.5000	-5.660%	3	5,676	-56.000%
2026-02-11	0.5000	0.5400	0.5000	0.5300	-7.018%	16	5,677	-58.491%
2026-02-10	0.5700	0.5700	0.5700	0.5700	-5.000%	10	5,667	-61.404%
2026-02-09	0.5700	0.6000	0.5400	0.6000	-9.091%	59	5,677	-63.333%
2026-02-05	0.6600	0.6600	0.6600	0.6600	+24.528%	5	5,734	-66.667%
2026-02-03	0.5300	0.5300	0.5300	0.5300	-3.636%	25	5,734	-58.491%
2026-02-02	0.5200	0.5500	0.5200	0.5500	0.000%	76	5,759	-60.000%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+10.000%	5	5,835	-60.000%
2026-01-29	0.5100	0.5100	0.5000	0.5000	+13.636%	2	5,830	-56.000%
2026-01-28	0.4400	0.4400	0.4400	0.4400	-20.000%	3	5,828	-50.000%
2026-01-27	0.5600	0.5600	0.5500	0.5500	0.000%	15	5,825	-60.000%
2026-01-26	0.5000	0.5500	0.5000	0.5500	+14.583%	2	5,840	-60.000%
2026-01-23	0.4700	0.4800	0.4700	0.4800	-4.000%	26	5,841	-54.167%
2026-01-22	0.5100	0.5200	0.5000	0.5000	-13.793%	31	5,867	-56.000%
2026-01-21	0.5800	0.5800	0.5800	0.5800	-4.918%	5	5,897	-62.069%
2026-01-16	0.6100	0.6100	0.6100	0.6100	-4.688%	1	5,903	-63.934%
2026-01-14	0.6400	0.6400	0.6400	0.6400	+6.667%	1	5,903	-65.625%
2026-01-13	0.6000	0.6000	0.6000	0.6000	-11.765%	2	5,902	-63.333%
2026-01-12	0.6800	0.6800	0.6800	0.6800	-2.857%	3	5,900	-67.647%
2026-01-09	0.6500	0.7000	0.6500	0.7000	-1.408%	6	5,903	-68.571%
2026-01-08	0.7000	0.7100	0.7000	0.7100	0.000%	3	5,898	-69.014%
2026-01-07	0.7500	0.7500	0.7100	0.7100	-5.333%	14	5,899	-69.014%
2026-01-05	0.8700	0.8700	0.7500	0.7500	-14.773%	3	5,896	-70.667%
2026-01-02	0.8800	0.8800	0.8800	0.8800	-7.368%	4	5,896	-75.000%
2025-12-31	0.9500	0.9500	0.9500	0.9500	+6.742%	2	5,902	-76.842%
2025-12-30	0.8900	0.8900	0.8900	0.8900	-8.247%	3	5,902	-75.281%
2025-12-29	0.9700	0.9700	0.9700	0.9700	+2.105%	1	5,899	-77.320%
2025-12-24	0.9500	0.9500	0.9500	0.9500	-2.062%	1	5,901	-76.842%
2025-12-22	1.0500	1.0500	0.9700	0.9700	-15.652%	18	5,901	-77.320%
2025-12-18	1.2300	1.2300	1.1500	1.1500	+4.545%	5	5,917	-80.870%
2025-12-12	1.1500	1.1700	1.1000	1.1000	-37.853%	6	5,920	-80.000%
2025-12-11	1.7700	1.7700	1.7700	1.7700	+58.036%	10	5,924	-87.571%
2025-12-04	1.0700	1.1200	1.0700	1.1200	-7.438%	3	5,924	-80.357%
2025-12-02	1.2100	1.2100	1.2100	1.2100	-3.200%	100	5,923	-81.818%
2025-11-26	1.2500	1.2500	1.2500	1.2500	-3.101%	2	6,025	-82.400%
2025-11-25	1.2900	1.2900	1.2900	1.2900	-4.444%	3	6,025	-82.946%
2025-11-24	1.3500	1.3500	1.3500	1.3500	-3.571%	2	6,022	-83.704%
2025-11-21	1.4000	1.5500	1.4000	1.4000	+16.667%	84	6,020	-84.286%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-4.000%	11	6,059	-81.667%
2025-11-18	1.2500	1.2500	1.2500	1.2500	0.000%	13	6,054	-82.400%
2025-11-17	1.2500	1.4000	1.1800	1.2500	0.000%	100	6,067	-82.400%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+1.626%	5	5,967	-82.400%
2025-11-13	1.2300	1.2300	1.2300	1.2300	+6.957%	1	5,967	-82.114%
2025-11-10	1.0000	1.1500	1.0000	1.1500	-2.542%	2	5,967	-80.870%
2025-11-07	1.2000	1.2500	1.1800	1.1800	-5.600%	12	5,968	-81.356%
2025-11-06	1.2500	1.2500	1.2000	1.2500	+4.167%	1,430	5,976	-82.400%
2025-11-05	1.1500	1.2200	1.1500	1.2000	+5.263%	51	4,571	-81.667%
2025-11-03	1.1000	1.1400	1.0500	1.1400	+20.000%	16	4,531	-80.702%
2025-10-31	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,531	-76.842%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-5.941%	30	4,532	-76.842%
2025-10-28	1.1000	1.1000	0.8500	1.0100	-11.404%	3,172	4,532	-78.218%
2025-10-27	1.1500	1.2200	1.1000	1.1400	-0.870%	69	1,406	-80.702%
2025-10-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,406	-80.870%
2025-10-17	1.1000	1.1500	1.1000	1.1500	+10.577%	35	1,405	-80.870%
2025-10-16	1.0400	1.0400	1.0400	1.0400	-3.704%	10	1,395	-78.846%
2025-10-15	1.3000	1.3000	0.9400	1.0800	-10.000%	9	1,405	-79.630%
2025-10-14	1.2000	1.2000	1.2000	1.2000	+16.505%	1	1,408	-81.667%
2025-10-13	1.0000	1.0600	1.0000	1.0300	+8.421%	48	1,408	-78.641%
2025-10-10	0.9500	1.0000	0.9000	0.9500	0.000%	77	1,387	-76.842%
2025-10-09	0.9500	1.0000	0.9200	0.9500	-9.524%	5	1,334	-76.842%
2025-10-07	1.0500	1.0500	1.0500	1.0500	0.000%	5	1,330	-79.048%
2025-10-06	1.0500	1.0500	1.0500	1.0500	+2.941%	62	1,330	-79.048%
2025-10-01	1.1300	1.1500	1.0200	1.0200	-12.069%	13	1,392	-78.431%
2025-09-30	1.0600	1.1600	1.0600	1.1600	+5.455%	3	1,401	-81.034%
2025-09-29	1.0800	1.1100	0.9500	1.1000	+10.000%	30	1,402	-80.000%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,405	-78.000%
2025-09-25	0.9800	1.0500	0.9800	1.0500	+5.000%	13	1,404	-79.048%
2025-09-24	0.8900	1.0000	0.8900	1.0000	+5.263%	13	1,407	-78.000%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,415	-76.842%
2025-09-19	1.0000	1.0600	0.9600	0.9600	-4.000%	14	1,415	-77.083%
2025-09-18	1.0700	1.0700	1.0000	1.0000	-7.407%	3	1,416	-78.000%
2025-09-17	1.1000	1.1000	1.0800	1.0800	-1.818%	3	1,417	-79.630%
2025-09-16	1.1000	1.1000	1.1000	1.1000	+2.804%	20	1,414	-80.000%
2025-09-15	1.2000	1.2000	1.0700	1.0700	-7.759%	51	1,414	-79.439%
2025-09-12	1.2000	1.3300	1.1600	1.1600	-1.695%	5	1,393	-81.034%
2025-09-11	1.1200	1.1800	1.1000	1.1800	-7.087%	4	1,392	-81.356%
2025-09-10	1.1500	1.2700	1.1500	1.2700	+10.435%	11	1,394	-82.677%
2025-09-09	1.1000	1.1500	1.1000	1.1500	-2.542%	18	1,383	-80.870%
2025-09-08	1.1600	1.1800	1.1600	1.1800	-8.527%	11	1,401	-81.356%
2025-09-05	1.2500	1.2900	1.2500	1.2900	-4.444%	31	1,397	-82.946%
2025-09-02	1.3500	1.3500	1.3500	1.3500	+8.000%	10	1,394	-83.704%
2025-08-29	1.2500	1.3000	1.2000	1.2500	0.000%	10	1,407	-82.400%
2025-08-28	1.2700	1.2700	1.2500	1.2500	-1.575%	46	1,407	-82.400%
2025-08-27	1.2500	1.2700	1.2500	1.2700	+7.627%	133	1,397	-82.677%
2025-08-26	1.2000	1.2500	1.1500	1.1800	-9.231%	36	1,264	-81.356%
2025-08-25	1.3500	1.3500	0.8200	1.3000	-3.704%	14	1,278	-83.077%
2025-08-22	1.4000	1.4000	1.3100	1.3500	-15.094%	64	1,272	-83.704%
2025-08-21	1.5500	1.5900	1.5500	1.5900	-0.625%	2	1,312	-86.164%
2025-08-20	1.7900	1.7900	1.6000	1.6000	-9.605%	2	1,313	-86.250%
2025-08-19	1.6000	1.8000	1.6000	1.7700	+18.000%	24	1,312	-87.571%
2025-08-18	1.4300	1.5000	1.4300	1.5000	+7.143%	3	1,303	-85.333%
2025-08-15	1.4500	1.4700	1.4000	1.4000	-6.667%	43	1,302	-84.286%
2025-08-14	1.4000	1.5000	1.4000	1.5000	-1.316%	2	1,263	-85.333%
2025-08-13	1.4000	1.5200	1.4000	1.5200	+1.333%	57	1,264	-85.526%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-0.662%	10	1,211	-85.333%
2025-08-11	1.4500	1.5100	1.4500	1.5100	+0.667%	54	1,201	-85.430%
2025-08-08	1.3000	1.5000	1.3000	1.5000	-3.846%	27	1,252	-85.333%
2025-08-07	1.4500	1.5600	1.4500	1.5600	+0.645%	63	1,265	-85.897%
2025-08-06	1.5000	1.5500	1.4500	1.5500	+8.392%	63	1,202	-85.806%
2025-08-05	1.5500	1.5500	1.4300	1.4300	-16.860%	3	1,221	-84.615%
2025-08-01	1.8000	1.8000	1.7200	1.7200	+2.994%	7	1,218	-87.209%
2025-07-31	1.6000	1.6700	1.6000	1.6700	+4.375%	229	1,211	-86.826%
2025-07-30	1.7000	1.7000	1.6000	1.6000	+1.911%	9	982	-86.250%
2025-07-29	1.5000	1.5700	1.5000	1.5700	+12.950%	25	982	-85.987%
2025-07-25	1.5000	1.5000	1.3800	1.3900	-4.138%	8	982	-84.173%
2025-07-24	1.3900	1.4500	1.3900	1.4500	+0.694%	49	982	-84.828%
2025-07-23	1.4400	1.4400	1.4400	1.4400	-4.000%	1	978	-84.722%
2025-07-22	1.6000	1.6000	1.5000	1.5000	0.000%	12	977	-85.333%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-3.226%	51	987	-85.333%
2025-07-18	1.4500	1.5500	1.4500	1.5500	+6.897%	147	937	-85.806%
2025-07-17	1.5300	1.5300	1.4500	1.4500	-11.043%	134	800	-84.828%
2025-07-16	1.7600	1.7600	1.6300	1.6300	-6.857%	54	812	-86.503%
2025-07-15	1.8700	1.9000	1.7500	1.7500	-10.256%	25	797	-87.429%
2025-07-14	2.0300	2.0500	1.9500	1.9500	-4.878%	27	782	-88.718%
2025-07-11	2.1000	2.1000	2.0500	2.0500	+0.490%	102	757	-89.268%
2025-07-10	2.2700	2.2700	2.0400	2.0400	-15.000%	21	696	-89.216%
2025-07-09	2.4000	2.4000	2.4000	2.4000	+11.628%	13	683	-90.833%
2025-07-02	2.2500	2.2500	2.1500	2.1500	-9.664%	20	670	-89.767%
2025-07-01	2.3800	2.3800	2.3800	2.3800	-2.058%	2	650	-90.756%
2025-06-27	2.4300	2.4300	2.4300	2.4300	-6.178%	50	650	-90.947%
2025-06-23	2.5900	2.5900	2.5900	2.5900	+3.600%	2	600	-91.506%
2025-06-20	2.5000	2.5000	2.5000	2.5000	+1.626%	20	598	-91.200%
2025-06-17	2.5400	2.5400	2.4600	2.4600	+2.500%	56	588	-91.057%
2025-06-16	2.2800	2.4000	2.2800	2.4000	-2.041%	22	579	-90.833%
2025-06-10	2.4500	2.4500	2.4500	2.4500	0.000%	1	560	-91.020%
2025-06-09	2.3900	2.4500	2.2900	2.4500	-2.000%	206	559	-91.020%
2025-06-06	2.5000	2.5000	2.5000	2.5000	+2.041%	16	360	-91.200%
2025-06-05	2.5000	2.5000	2.4500	2.4500	-2.000%	53	360	-91.020%
2025-06-04	2.5200	2.5200	2.4500	2.5000	-10.714%	5	364	-91.200%
2025-06-02	2.8900	2.8900	2.7600	2.8000	+1.449%	30	364	-92.143%
2025-05-30	2.8400	2.8400	2.7100	2.7600	+6.977%	48	367	-92.029%
2025-05-28	2.5700	2.5800	2.5700	2.5800	+5.738%	2	374	-91.473%
2025-05-27	3.2000	3.2000	2.4400	2.4400	-4.314%	3	372	-90.984%
2025-05-23	2.6000	3.0300	2.5000	2.5500	-31.081%	30	369	-91.373%
2025-04-04	3.7000	3.7000	3.7000	3.7000	+15.625%	50	369	-94.054%
2025-03-21	3.2000	3.2000	3.2000	3.2000	+3.226%	2	344	-93.125%
2025-02-25	3.1000	3.1000	3.1000	3.1000	+4.027%	5	348	-92.903%
2025-02-24	3.0000	3.0000	2.9800	2.9800	+8.364%	25	348	-92.617%
2025-02-11	2.7500	2.7500	2.7500	2.7500	-1.786%	10	323	-92.000%
2025-01-28	2.8000	2.8000	2.8000	2.8000	-4.437%	1	322	-92.143%
2025-01-27	2.9300	2.9300	2.9300	2.9300	+19.106%	1	321	-92.491%
2025-01-24	2.4600	2.4600	2.4600	2.4600	+1.653%	2	320	-91.057%
2025-01-22	2.4200	2.4200	2.4200	2.4200	-8.679%	1	319	-90.909%
2025-01-17	2.6400	2.7000	2.3700	2.6500	-1.852%	238	200	-91.698%
2025-01-14	2.7000	2.7000	2.7000	2.7000	+12.500%	2	200	-91.852%
2025-01-06	2.4000	2.4000	2.4000	2.4000	-7.692%	2	202	-90.833%
2025-01-03	2.6000	2.6000	2.6000	2.6000	-7.801%	6	202	-91.538%
2024-12-31	2.8200	2.8200	2.8200	2.8200	+6.415%	1	204	-92.199%
2024-12-23	2.6500	2.6500	2.6500	2.6500	-1.852%	1	204	-91.698%
2024-12-19	2.6000	2.7200	2.6000	2.7000	+29.808%	104	203	-91.852%
2024-12-04	2.0800	2.0800	2.0800	2.0800	-1.887%	3	235	-89.423%
2024-12-03	2.1200	2.1200	2.1200	2.1200	+8.718%	100	232	-89.623%
2024-11-29	2.0100	2.0100	1.9500	1.9500	-4.412%	8	132	-88.718%
2024-11-26	2.0400	2.0400	2.0400	2.0400	+2.000%	5	128	-89.216%
2024-11-25	2.0000	2.0000	2.0000	2.0000	0.000%	1	123	-89.000%
2024-11-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	122	-89.000%
2024-11-18	2.1000	2.1000	2.1000	2.1000	-7.080%	1	122	-89.524%
2024-11-13	2.1800	2.2600	2.1800	2.2600	+0.444%	4	123	-90.265%
2024-11-12	2.2500	2.2500	2.2500	2.2500	-16.667%	1	119	-90.222%
2024-11-01	2.5500	3.1300	2.5500	2.7000	+13.445%	20	119	-91.852%
2024-10-28	2.3800	2.3800	2.3800	2.3800	-5.179%	1	109	-90.756%
2024-10-25	2.5100	2.5100	2.5100	2.5100	+8.190%	100	108	-91.235%
2024-10-18	2.3600	2.3600	2.3200	2.3200	+0.870%	102	58	-90.517%
2024-10-17	1.7800	2.3000	1.7800	2.3000	0.000%	2	7	-90.435%
2024-10-16	2.2800	2.3500	2.2800	2.3000	-9.804%	5	5	-90.435%
2024-10-02	2.5500	2.5500	2.5500	2.5500	0.000%	2	2	-91.373%