Dark

UUUU20280121P10
UUUU Jan 21 2028 10.00 Put (UUUU280121P00010000)
option OPRA

EOD

Jun 26, 2026

2.86+4.762%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.8600	2.8600	2.8600	2.8600	+4.762%	1	1,413	0.000%
2026-06-25	2.7300	2.7300	2.7300	2.7300	+3.019%	3	1,414	+4.762%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+8.607%	1	1,414	+7.925%
2026-06-18	2.5400	2.5400	2.4400	2.4400	-5.426%	22	1,401	+17.213%
2026-06-16	2.6900	2.6900	2.5800	2.5800	-11.034%	2	1,401	+10.853%
2026-06-12	2.8300	2.9000	2.8300	2.9000	-2.685%	2	1,398	-1.379%
2026-06-11	3.0300	3.0300	2.9800	2.9800	-3.560%	12	1,398	-4.027%
2026-06-10	3.1100	3.1100	2.9700	3.0900	-0.323%	9	1,398	-7.443%
2026-06-09	2.9300	3.1000	2.9300	3.1000	+11.913%	12	1,392	-7.742%
2026-06-05	2.8200	2.8700	2.7700	2.7700	+9.921%	253	1,380	+3.249%
2026-06-03	2.5200	2.5200	2.5200	2.5200	+12.000%	1	1,130	+13.492%
2026-06-02	2.2900	2.2900	2.2500	2.2500	-4.255%	2	1,129	+27.111%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+0.858%	1	1,130	+21.702%
2026-05-27	2.4300	2.4300	2.3300	2.3300	-0.851%	11	1,129	+22.747%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-2.893%	200	1,138	+21.702%
2026-05-21	2.3500	2.4200	2.3500	2.4200	-5.098%	201	1,219	+18.182%
2026-05-19	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,219	+12.157%
2026-05-18	2.4800	2.5500	2.4800	2.5500	+8.051%	7	1,126	+12.157%
2026-05-15	2.3600	2.3600	2.3600	2.3600	+4.889%	1	1,126	+21.186%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+11.940%	5	1,121	+27.111%
2026-05-08	2.0100	2.0100	2.0100	2.0100	+12.291%	15	1,116	+42.289%
2026-05-07	1.6900	1.7900	1.6900	1.7900	-28.685%	29	1,131	+59.777%
2026-04-29	2.5100	2.5100	2.5100	2.5100	+8.658%	4	1,131	+13.944%
2026-04-23	2.1000	2.3100	2.1000	2.3100	+10.000%	55	1,131	+23.810%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,136	+36.190%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+1.896%	2	1,136	+33.023%
2026-04-16	2.1500	2.1500	2.1000	2.1100	0.000%	22	1,138	+35.545%
2026-04-15	2.2200	2.2200	2.1100	2.1100	-13.169%	31	1,154	+35.545%
2026-04-13	2.4300	2.4300	2.4300	2.4300	-0.410%	15	1,183	+17.695%
2026-04-10	2.4400	2.4400	2.4400	2.4400	-3.175%	4	1,184	+17.213%
2026-04-08	2.3900	2.5200	2.3900	2.5200	-3.077%	5	1,180	+13.492%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+4.000%	4	1,180	+10.000%
2026-04-01	2.6300	2.6300	2.5000	2.5000	-6.015%	3	1,180	+14.400%
2026-03-31	2.6600	2.6600	2.6600	2.6600	-7.317%	1	1,182	+7.519%
2026-03-30	2.9000	2.9100	2.8700	2.8700	+3.610%	516	1,183	-0.348%
2026-03-27	2.7700	2.7700	2.7700	2.7700	0.000%	5	738	+3.249%
2026-03-26	2.7700	2.7700	2.7700	2.7700	+9.921%	1	743	+3.249%
2026-03-25	2.7100	2.7100	2.5200	2.5200	-11.579%	4	743	+13.492%
2026-03-20	2.8000	2.8500	2.8000	2.8500	+1.786%	51	743	+0.351%
2026-03-19	2.7500	2.8200	2.7500	2.8000	+4.478%	23	758	+2.143%
2026-03-13	2.5900	2.7700	2.5900	2.6800	+3.077%	59	743	+6.716%
2026-03-12	2.6000	2.6000	2.6000	2.6000	+0.386%	2	723	+10.000%
2026-03-11	2.5900	2.6300	2.5900	2.5900	-1.521%	205	721	+10.425%
2026-03-10	2.6300	2.6300	2.6300	2.6300	-6.071%	1	518	+8.745%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+10.672%	1	518	+2.143%
2026-03-04	2.5300	2.5300	2.5300	2.5300	-0.784%	1	518	+13.043%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+0.791%	5	517	+12.157%
2026-02-24	2.5000	2.5300	2.5000	2.5300	-8.000%	3	512	+13.043%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-5.172%	5	509	+4.000%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+1.399%	2	509	-1.379%
2026-02-05	2.8800	2.8800	2.8600	2.8600	+3.623%	15	509	0.000%
2026-02-04	2.7500	2.7900	2.7500	2.7600	+8.661%	4	494	+3.623%
2026-02-03	2.5300	2.5400	2.5300	2.5400	-4.151%	9	491	+12.598%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+0.379%	43	482	+7.925%
2026-01-30	2.6400	2.6400	2.6400	2.6400	+8.642%	2	444	+8.333%
2026-01-28	2.4300	2.4300	2.4300	2.4300	-4.331%	10	442	+17.695%
2026-01-26	2.3300	2.5400	2.3300	2.5400	-0.781%	10	442	+12.598%
2026-01-23	2.2500	2.5600	2.2500	2.5600	+8.017%	9	445	+11.719%
2026-01-22	2.3900	2.3900	2.3700	2.3700	0.000%	21	438	+20.675%
2026-01-21	2.3700	2.3700	2.3700	2.3700	-3.265%	30	419	+20.675%
2026-01-20	2.4500	2.5000	2.3300	2.4500	-5.769%	122	401	+16.735%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-0.383%	42	338	+10.000%
2026-01-15	2.6900	2.7300	2.6100	2.6100	-4.396%	3	338	+9.579%
2026-01-14	2.7200	2.7300	2.7200	2.7300	-6.186%	3	339	+4.762%
2026-01-09	2.7700	2.9100	2.7700	2.9100	-1.020%	32	341	-1.718%
2026-01-08	2.9900	2.9900	2.9400	2.9400	+3.887%	100	310	-2.721%
2026-01-07	2.9700	2.9700	2.8300	2.8300	-4.392%	15	375	+1.060%
2026-01-06	2.9600	2.9600	2.9600	2.9600	-3.583%	1	370	-3.378%
2026-01-05	3.0700	3.0700	3.0700	3.0700	-8.631%	6	372	-6.840%
2026-01-02	3.3600	3.3600	3.3600	3.3600	-4.000%	2	372	-14.881%
2025-12-31	3.4800	3.5000	3.4800	3.5000	+1.449%	2	370	-18.286%
2025-12-30	3.4600	3.4700	3.4000	3.4500	-1.429%	58	370	-17.101%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-0.850%	1	313	-18.286%
2025-12-22	3.5000	3.5300	3.5000	3.5300	-7.105%	20	312	-18.980%
2025-12-17	3.8200	3.8200	3.8000	3.8000	+2.703%	43	302	-24.737%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+3.064%	100	259	-22.703%
2025-12-08	3.6000	3.6000	3.5900	3.5900	-4.011%	6	159	-20.334%
2025-12-03	3.7400	3.7400	3.7400	3.7400	-2.857%	1	158	-23.529%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-5.405%	4	159	-25.714%
2025-11-21	4.1000	4.2000	4.0700	4.0700	+25.617%	12	155	-29.730%
2025-11-19	3.2400	3.2400	3.2400	3.2400	-16.923%	1	143	-11.728%
2025-11-17	3.5000	3.9000	3.5000	3.9000	+85.714%	13	142	-26.667%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-43.243%	6	142	+36.190%
2025-11-13	3.7000	3.7000	3.7000	3.7000	+1.648%	4	142	-22.703%
2025-11-12	3.7000	3.7000	3.6400	3.6400	+1.111%	2	142	-21.429%
2025-11-10	3.5400	3.6000	3.5400	3.6000	-7.928%	13	142	-20.556%
2025-11-07	4.0000	4.0000	3.4800	3.9100	-1.759%	8	131	-26.854%
2025-11-06	3.9300	3.9800	3.9200	3.9800	+5.291%	12	131	-28.141%
2025-11-05	3.7000	3.9000	3.7000	3.7800	+2.162%	8	131	-24.339%
2025-11-04	3.5900	3.7000	3.5900	3.7000	+4.520%	13	130	-22.703%
2025-11-03	3.5400	3.5400	3.5400	3.5400	+4.118%	1	127	-19.209%
2025-10-31	3.3000	3.4500	3.3000	3.4000	+6.250%	6	127	-15.882%
2025-10-30	3.1000	3.2000	3.1000	3.2000	-14.439%	4	123	-10.625%
2025-10-27	3.5500	3.7400	3.5500	3.7400	+24.667%	37	112	-23.529%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-8.257%	1	112	-4.667%
2025-10-21	3.1500	3.2700	3.1100	3.2700	+9.000%	27	111	-12.538%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	84	-4.667%
2025-10-17	3.0000	3.2000	3.0000	3.2000	+6.667%	12	83	-10.625%
2025-10-14	2.8100	3.1500	2.8100	3.0000	+20.968%	16	80	-4.667%
2025-10-13	2.4800	2.4800	2.4800	2.4800	-20.513%	6	85	+15.323%
2025-10-09	3.2400	3.2400	3.1200	3.1200	-6.866%	31	80	-8.333%
2025-10-07	3.3000	3.3500	3.3000	3.3500	-1.471%	6	111	-14.627%
2025-10-06	3.3000	3.4100	3.3000	3.4000	0.000%	8	107	-15.882%
2025-10-03	3.3800	3.4000	3.3500	3.4000	-2.857%	26	108	-15.882%
2025-10-02	3.4800	3.5200	3.4700	3.5000	+0.287%	20	114	-18.286%
2025-10-01	3.6100	3.6100	3.4000	3.4900	+5.758%	16	94	-18.052%
2025-09-30	3.4000	3.4000	3.3000	3.3000	-2.077%	9	88	-13.333%
2025-09-29	3.3700	3.3700	3.3700	3.3700	+14.237%	1	79	-15.134%
2025-09-23	2.9200	2.9500	2.7500	2.9500	+3.509%	36	78	-3.051%
2025-09-22	2.8500	2.8500	2.8500	2.8500	-8.065%	5	42	+0.351%
2025-09-19	3.1100	3.1100	3.1000	3.1000	0.000%	34	37	-7.742%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-8.824%	1	3	-7.742%
2025-09-16	3.4000	3.4000	3.4000	3.4000	-2.579%	1	3	-15.882%
2025-09-15	3.4900	3.4900	3.4900	3.4900	0.000%	2	2	-18.052%