Dark

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

EOD

Oct 1, 2026

2.79+1.825%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7700	2.7900	2.7500	2.7900	+1.825%	4	1,497	0.000%
2026-09-30	2.7400	2.7400	2.7400	2.7400	+0.366%	1	1,498	+1.825%
2026-09-28	2.7300	2.7300	2.7300	2.7300	+3.019%	1	1,497	+2.198%
2026-09-24	2.6500	2.6500	2.6500	2.6500	+6.000%	2	1,497	+5.283%
2026-09-23	2.5000	2.5000	2.5000	2.5000	-1.186%	1	1,496	+11.600%
2026-09-22	2.5100	2.5300	2.5100	2.5300	+2.846%	3	1,496	+10.277%
2026-09-21	2.4900	2.4900	2.4500	2.4600	-2.381%	4	1,494	+13.415%
2026-09-17	2.6000	2.6000	2.5200	2.5200	-4.545%	6	1,493	+10.714%
2026-09-15	2.6500	2.6600	2.6400	2.6400	+2.724%	5	1,487	+5.682%
2026-09-14	2.5800	2.5800	2.5700	2.5700	+3.213%	6	1,486	+8.560%
2026-09-11	2.4900	2.4900	2.4900	2.4900	+8.261%	1	1,484	+12.048%
2026-09-10	2.3000	2.3000	2.3000	2.3000	+5.991%	1	1,483	+21.304%
2026-09-09	2.2200	2.2200	2.1700	2.1700	+0.463%	3	1,482	+28.571%
2026-09-08	2.1600	2.1600	2.1600	2.1600	+3.349%	1	1,481	+29.167%
2026-09-04	2.2500	2.3500	2.0900	2.0900	-7.522%	3	1,483	+33.493%
2026-09-02	2.2400	2.2600	2.2400	2.2600	-0.441%	17	1,483	+23.451%
2026-09-01	2.2600	2.3000	2.2600	2.2700	-1.304%	8	1,486	+22.907%
2026-08-31	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,488	+21.304%
2026-08-28	2.2400	2.3400	2.2400	2.3400	+15.842%	3	1,488	+19.231%
2026-08-26	2.0200	2.0200	2.0200	2.0200	-6.047%	20	1,489	+38.119%
2026-08-25	2.1500	2.1500	2.1500	2.1500	-7.328%	6	1,473	+29.767%
2026-08-24	2.2600	2.3200	2.2600	2.3200	+1.310%	6	1,479	+20.259%
2026-08-21	2.3000	2.3000	2.2900	2.2900	-6.911%	6	1,475	+21.834%
2026-08-18	2.4000	2.4700	2.4000	2.4600	+6.494%	11	1,477	+13.415%
2026-08-17	2.3100	2.3100	2.3100	2.3100	-6.478%	1	1,477	+20.779%
2026-08-13	2.5100	2.5400	2.4700	2.4700	+2.066%	26	1,478	+12.955%
2026-08-12	2.4500	2.5000	2.4200	2.4200	-3.968%	21	1,458	+15.289%
2026-08-11	2.5200	2.5200	2.5200	2.5200	-3.077%	3	1,453	+10.714%
2026-08-10	2.6000	2.6000	2.6000	2.6000	0.000%	5	1,456	+7.308%
2026-08-07	2.6000	2.6000	2.6000	2.6000	-12.752%	2	1,456	+7.308%
2026-08-05	2.9800	2.9800	2.9800	2.9800	-4.792%	5	1,456	-6.376%
2026-08-03	3.1600	3.1600	3.0000	3.1300	-3.692%	79	1,451	-10.863%
2026-07-31	3.2500	3.2500	3.2500	3.2500	0.000%	5	1,510	-14.154%
2026-07-29	3.2600	3.2600	3.2500	3.2500	-0.612%	2	1,505	-14.154%
2026-07-28	3.2500	3.3500	3.2500	3.2700	+3.810%	7	1,504	-14.679%
2026-07-27	3.1500	3.1500	3.1500	3.1500	-2.174%	1	1,497	-11.429%
2026-07-24	3.1000	3.2200	3.1000	3.2200	+3.871%	2	1,496	-13.354%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+4.027%	2	1,494	-10.000%
2026-07-22	3.0400	3.0400	2.9800	2.9800	-3.871%	54	1,496	-6.376%
2026-07-21	3.0000	3.1100	3.0000	3.1000	-1.587%	31	1,457	-10.000%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,426	-11.429%
2026-07-17	3.2500	3.2500	3.2000	3.2000	+1.587%	10	1,425	-12.813%
2026-07-16	3.0200	3.1500	2.9600	3.1500	+9.756%	8	1,423	-11.429%
2026-07-15	2.8700	2.8700	2.8700	2.8700	+0.350%	3	1,421	-2.787%
2026-07-13	2.8600	2.8600	2.8600	2.8600	-3.051%	2	1,418	-2.448%
2026-07-07	3.0000	3.0000	2.9500	2.9500	+4.240%	2	1,416	-5.424%
2026-07-06	2.8300	2.8300	2.8300	2.8300	+3.663%	1	1,415	-1.413%
2026-06-30	2.8400	2.8400	2.7300	2.7300	-4.545%	18	1,415	+2.198%
2026-06-26	2.8600	2.8600	2.8600	2.8600	+4.762%	1	1,413	-2.448%
2026-06-25	2.7300	2.7300	2.7300	2.7300	+3.019%	3	1,414	+2.198%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+8.607%	1	1,414	+5.283%
2026-06-18	2.5400	2.5400	2.4400	2.4400	-5.426%	22	1,401	+14.344%
2026-06-16	2.6900	2.6900	2.5800	2.5800	-11.034%	2	1,401	+8.140%
2026-06-12	2.8300	2.9000	2.8300	2.9000	-2.685%	2	1,398	-3.793%
2026-06-11	3.0300	3.0300	2.9800	2.9800	-3.560%	12	1,398	-6.376%
2026-06-10	3.1100	3.1100	2.9700	3.0900	-0.323%	9	1,398	-9.709%
2026-06-09	2.9300	3.1000	2.9300	3.1000	+11.913%	12	1,392	-10.000%
2026-06-05	2.8200	2.8700	2.7700	2.7700	+9.921%	253	1,380	+0.722%
2026-06-03	2.5200	2.5200	2.5200	2.5200	+12.000%	1	1,130	+10.714%
2026-06-02	2.2900	2.2900	2.2500	2.2500	-4.255%	2	1,129	+24.000%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+0.858%	1	1,130	+18.723%
2026-05-27	2.4300	2.4300	2.3300	2.3300	-0.851%	11	1,129	+19.742%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-2.893%	200	1,138	+18.723%
2026-05-21	2.3500	2.4200	2.3500	2.4200	-5.098%	201	1,219	+15.289%
2026-05-19	2.5500	2.5500	2.5500	2.5500	0.000%	1	1,219	+9.412%
2026-05-18	2.4800	2.5500	2.4800	2.5500	+8.051%	7	1,126	+9.412%
2026-05-15	2.3600	2.3600	2.3600	2.3600	+4.889%	1	1,126	+18.220%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+11.940%	5	1,121	+24.000%
2026-05-08	2.0100	2.0100	2.0100	2.0100	+12.291%	15	1,116	+38.806%
2026-05-07	1.6900	1.7900	1.6900	1.7900	-28.685%	29	1,131	+55.866%
2026-04-29	2.5100	2.5100	2.5100	2.5100	+8.658%	4	1,131	+11.155%
2026-04-23	2.1000	2.3100	2.1000	2.3100	+10.000%	55	1,131	+20.779%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,136	+32.857%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+1.896%	2	1,136	+29.767%
2026-04-16	2.1500	2.1500	2.1000	2.1100	0.000%	22	1,138	+32.227%
2026-04-15	2.2200	2.2200	2.1100	2.1100	-13.169%	31	1,154	+32.227%
2026-04-13	2.4300	2.4300	2.4300	2.4300	-0.410%	15	1,183	+14.815%
2026-04-10	2.4400	2.4400	2.4400	2.4400	-3.175%	4	1,184	+14.344%
2026-04-08	2.3900	2.5200	2.3900	2.5200	-3.077%	5	1,180	+10.714%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+4.000%	4	1,180	+7.308%
2026-04-01	2.6300	2.6300	2.5000	2.5000	-6.015%	3	1,180	+11.600%
2026-03-31	2.6600	2.6600	2.6600	2.6600	-7.317%	1	1,182	+4.887%
2026-03-30	2.9000	2.9100	2.8700	2.8700	+3.610%	516	1,183	-2.787%
2026-03-27	2.7700	2.7700	2.7700	2.7700	0.000%	5	738	+0.722%
2026-03-26	2.7700	2.7700	2.7700	2.7700	+9.921%	1	743	+0.722%
2026-03-25	2.7100	2.7100	2.5200	2.5200	-11.579%	4	743	+10.714%
2026-03-20	2.8000	2.8500	2.8000	2.8500	+1.786%	51	743	-2.105%
2026-03-19	2.7500	2.8200	2.7500	2.8000	+4.478%	23	758	-0.357%
2026-03-13	2.5900	2.7700	2.5900	2.6800	+3.077%	59	743	+4.104%
2026-03-12	2.6000	2.6000	2.6000	2.6000	+0.386%	2	723	+7.308%
2026-03-11	2.5900	2.6300	2.5900	2.5900	-1.521%	205	721	+7.722%
2026-03-10	2.6300	2.6300	2.6300	2.6300	-6.071%	1	518	+6.084%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+10.672%	1	518	-0.357%
2026-03-04	2.5300	2.5300	2.5300	2.5300	-0.784%	1	518	+10.277%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+0.791%	5	517	+9.412%
2026-02-24	2.5000	2.5300	2.5000	2.5300	-8.000%	3	512	+10.277%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-5.172%	5	509	+1.455%
2026-02-06	2.9000	2.9000	2.9000	2.9000	+1.399%	2	509	-3.793%
2026-02-05	2.8800	2.8800	2.8600	2.8600	+3.623%	15	509	-2.448%
2026-02-04	2.7500	2.7900	2.7500	2.7600	+8.661%	4	494	+1.087%
2026-02-03	2.5300	2.5400	2.5300	2.5400	-4.151%	9	491	+9.843%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+0.379%	43	482	+5.283%
2026-01-30	2.6400	2.6400	2.6400	2.6400	+8.642%	2	444	+5.682%
2026-01-28	2.4300	2.4300	2.4300	2.4300	-4.331%	10	442	+14.815%
2026-01-26	2.3300	2.5400	2.3300	2.5400	-0.781%	10	442	+9.843%
2026-01-23	2.2500	2.5600	2.2500	2.5600	+8.017%	9	445	+8.984%
2026-01-22	2.3900	2.3900	2.3700	2.3700	0.000%	21	438	+17.722%
2026-01-21	2.3700	2.3700	2.3700	2.3700	-3.265%	30	419	+17.722%
2026-01-20	2.4500	2.5000	2.3300	2.4500	-5.769%	122	401	+13.878%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-0.383%	42	338	+7.308%
2026-01-15	2.6900	2.7300	2.6100	2.6100	-4.396%	3	338	+6.897%
2026-01-14	2.7200	2.7300	2.7200	2.7300	-6.186%	3	339	+2.198%
2026-01-09	2.7700	2.9100	2.7700	2.9100	-1.020%	32	341	-4.124%
2026-01-08	2.9900	2.9900	2.9400	2.9400	+3.887%	100	310	-5.102%
2026-01-07	2.9700	2.9700	2.8300	2.8300	-4.392%	15	375	-1.413%
2026-01-06	2.9600	2.9600	2.9600	2.9600	-3.583%	1	370	-5.743%
2026-01-05	3.0700	3.0700	3.0700	3.0700	-8.631%	6	372	-9.121%
2026-01-02	3.3600	3.3600	3.3600	3.3600	-4.000%	2	372	-16.964%
2025-12-31	3.4800	3.5000	3.4800	3.5000	+1.449%	2	370	-20.286%
2025-12-30	3.4600	3.4700	3.4000	3.4500	-1.429%	58	370	-19.130%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-0.850%	1	313	-20.286%
2025-12-22	3.5000	3.5300	3.5000	3.5300	-7.105%	20	312	-20.963%
2025-12-17	3.8200	3.8200	3.8000	3.8000	+2.703%	43	302	-26.579%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+3.064%	100	259	-24.595%
2025-12-08	3.6000	3.6000	3.5900	3.5900	-4.011%	6	159	-22.284%
2025-12-03	3.7400	3.7400	3.7400	3.7400	-2.857%	1	158	-25.401%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-5.405%	4	159	-27.532%
2025-11-21	4.1000	4.2000	4.0700	4.0700	+25.617%	12	155	-31.450%
2025-11-19	3.2400	3.2400	3.2400	3.2400	-16.923%	1	143	-13.889%
2025-11-17	3.5000	3.9000	3.5000	3.9000	+85.714%	13	142	-28.462%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-43.243%	6	142	+32.857%
2025-11-13	3.7000	3.7000	3.7000	3.7000	+1.648%	4	142	-24.595%
2025-11-12	3.7000	3.7000	3.6400	3.6400	+1.111%	2	142	-23.352%
2025-11-10	3.5400	3.6000	3.5400	3.6000	-7.928%	13	142	-22.500%
2025-11-07	4.0000	4.0000	3.4800	3.9100	-1.759%	8	131	-28.645%
2025-11-06	3.9300	3.9800	3.9200	3.9800	+5.291%	12	131	-29.899%
2025-11-05	3.7000	3.9000	3.7000	3.7800	+2.162%	8	131	-26.190%
2025-11-04	3.5900	3.7000	3.5900	3.7000	+4.520%	13	130	-24.595%
2025-11-03	3.5400	3.5400	3.5400	3.5400	+4.118%	1	127	-21.186%
2025-10-31	3.3000	3.4500	3.3000	3.4000	+6.250%	6	127	-17.941%
2025-10-30	3.1000	3.2000	3.1000	3.2000	-14.439%	4	123	-12.813%
2025-10-27	3.5500	3.7400	3.5500	3.7400	+24.667%	37	112	-25.401%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-8.257%	1	112	-7.000%
2025-10-21	3.1500	3.2700	3.1100	3.2700	+9.000%	27	111	-14.679%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	84	-7.000%
2025-10-17	3.0000	3.2000	3.0000	3.2000	+6.667%	12	83	-12.813%
2025-10-14	2.8100	3.1500	2.8100	3.0000	+20.968%	16	80	-7.000%
2025-10-13	2.4800	2.4800	2.4800	2.4800	-20.513%	6	85	+12.500%
2025-10-09	3.2400	3.2400	3.1200	3.1200	-6.866%	31	80	-10.577%
2025-10-07	3.3000	3.3500	3.3000	3.3500	-1.471%	6	111	-16.716%
2025-10-06	3.3000	3.4100	3.3000	3.4000	0.000%	8	107	-17.941%
2025-10-03	3.3800	3.4000	3.3500	3.4000	-2.857%	26	108	-17.941%
2025-10-02	3.4800	3.5200	3.4700	3.5000	+0.287%	20	114	-20.286%
2025-10-01	3.6100	3.6100	3.4000	3.4900	+5.758%	16	94	-20.057%
2025-09-30	3.4000	3.4000	3.3000	3.3000	-2.077%	9	88	-15.455%
2025-09-29	3.3700	3.3700	3.3700	3.3700	+14.237%	1	79	-17.211%
2025-09-23	2.9200	2.9500	2.7500	2.9500	+3.509%	36	78	-5.424%
2025-09-22	2.8500	2.8500	2.8500	2.8500	-8.065%	5	42	-2.105%
2025-09-19	3.1100	3.1100	3.1000	3.1000	0.000%	34	37	-10.000%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-8.824%	1	3	-10.000%
2025-09-16	3.4000	3.4000	3.4000	3.4000	-2.579%	1	3	-17.941%
2025-09-15	3.4900	3.4900	3.4900	3.4900	0.000%	2	2	-20.057%