Dark

UUUU20280121P12
UUUU Jan 21 2028 12.00 Put (UUUU280121P00012000)
option OPRA

EOD

Jun 29, 2026

4.00+0.251%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0000	4.0000	4.0000	4.0000	+0.251%	1	2,986	0.000%
2026-06-26	3.9900	3.9900	3.9900	3.9900	+5.000%	20	2,985	+0.251%
2026-06-24	3.9000	3.9000	3.8000	3.8000	+1.877%	2	2,965	+5.263%
2026-06-23	3.7300	3.7300	3.7300	3.7300	-0.267%	20	2,965	+7.239%
2026-06-18	3.7400	3.7400	3.7400	3.7400	-1.579%	1	2,945	+6.952%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-10.165%	3	2,945	+5.263%
2026-06-11	4.2300	4.2300	4.2300	4.2300	+1.196%	1	2,944	-5.437%
2026-06-10	4.3800	4.3800	4.1800	4.1800	-0.948%	31	2,943	-4.306%
2026-06-09	4.2200	4.2200	4.2200	4.2200	+6.835%	2	2,953	-5.213%
2026-06-08	3.9500	3.9500	3.9500	3.9500	+6.757%	1	2,951	+1.266%
2026-06-05	3.7100	3.7100	3.7000	3.7000	+8.824%	4	2,952	+8.108%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-3.134%	50	2,952	+17.647%
2026-06-03	3.5100	3.5100	3.5100	3.5100	+9.346%	5	2,908	+13.960%
2026-06-02	3.0000	3.2600	3.0000	3.2100	-1.231%	20	2,905	+24.611%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-2.985%	2	2,901	+23.077%
2026-05-27	3.4300	3.4300	3.3500	3.3500	+8.766%	11	2,899	+19.403%
2026-05-13	3.0800	3.0800	3.0800	3.0800	-0.324%	4	2,889	+29.870%
2026-05-12	3.0900	3.0900	3.0900	3.0900	+8.042%	1	2,888	+29.450%
2026-05-08	2.8600	2.8600	2.8600	2.8600	+10.000%	15	2,888	+39.860%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-10.345%	1	2,873	+53.846%
2026-05-06	3.0000	3.0000	2.8500	2.9000	-3.333%	106	2,874	+37.931%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+2.041%	10	2,935	+33.333%
2026-05-04	2.9500	2.9500	2.9400	2.9400	-2.000%	2	2,925	+36.054%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-3.226%	2	2,926	+33.333%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-14.601%	1	2,926	+29.032%
2026-04-29	3.6300	3.6300	3.6300	3.6300	+13.084%	2	2,925	+10.193%
2026-04-24	3.2100	3.2100	3.2100	3.2100	-13.243%	2	2,923	+24.611%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	1	2,925	+8.108%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+2.180%	1	2,925	+6.667%
2026-04-01	3.6000	3.6700	3.5000	3.6700	-2.133%	2,706	2,925	+8.992%
2026-03-31	3.7900	3.7900	3.7500	3.7500	-6.250%	5	661	+6.667%
2026-03-30	3.8500	4.0500	3.8500	4.0000	+5.263%	50	666	0.000%
2026-03-27	3.8800	3.8800	3.8000	3.8000	-1.299%	5	644	+5.263%
2026-03-26	3.7700	3.8500	3.7700	3.8500	-3.750%	5	649	+3.896%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	644	0.000%
2026-03-17	3.7100	3.8000	3.7100	3.8000	+7.042%	6	643	+5.263%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-2.740%	1	639	+12.676%
2026-03-11	3.6500	3.6500	3.6500	3.6500	+1.389%	10	638	+9.589%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-7.692%	156	628	+11.111%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+11.429%	3	472	+2.564%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-7.162%	1	469	+14.286%
2026-02-27	3.7700	3.7700	3.7700	3.7700	+10.882%	1	470	+6.101%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-8.602%	40	431	+17.647%
2026-02-23	3.7200	3.7200	3.7200	3.7200	+1.918%	2	431	+7.527%
2026-02-20	3.6000	3.6500	3.6000	3.6500	0.000%	2	431	+9.589%
2026-02-19	3.9500	3.9500	3.6500	3.6500	-10.976%	33	433	+9.589%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+12.329%	2	432	-2.439%
2026-02-09	3.6500	3.6500	3.6500	3.6500	0.000%	40	432	+9.589%
2026-01-30	3.7500	3.7500	3.6500	3.6500	+7.353%	12	472	+9.589%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+0.592%	1	484	+17.647%
2026-01-26	3.3800	3.3800	3.3800	3.3800	+3.364%	5	485	+18.343%
2026-01-22	3.3400	3.3500	3.2700	3.2700	-6.571%	22	483	+22.324%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+4.478%	1	501	+14.286%
2026-01-20	3.5000	3.5000	3.3000	3.3500	-8.219%	73	500	+19.403%
2026-01-16	3.4700	3.6500	3.4700	3.6500	-0.545%	40	529	+9.589%
2026-01-15	3.7300	3.7300	3.6700	3.6700	-7.323%	251	529	+8.992%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+2.326%	1	779	+1.010%
2026-01-09	3.8700	3.8700	3.8700	3.8700	-4.914%	30	778	+3.359%
2026-01-07	4.0700	4.0700	4.0700	4.0700	-0.732%	10	808	-1.720%
2026-01-05	4.1800	4.1800	4.0900	4.1000	-12.951%	17	809	-2.439%
2025-12-30	4.7600	4.7600	4.7100	4.7100	+1.290%	7	809	-15.074%
2025-12-26	4.8600	4.8600	4.6500	4.6500	-3.125%	9	804	-13.978%
2025-12-24	4.7000	4.8000	4.7000	4.8000	0.000%	6	795	-16.667%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-2.041%	2	795	-16.667%
2025-12-22	4.8900	4.9000	4.8900	4.9000	-5.769%	7	797	-18.367%
2025-12-18	5.1000	5.2000	5.1000	5.2000	+1.961%	4	802	-23.077%
2025-12-17	5.1900	5.1900	5.1000	5.1000	+2.000%	3	806	-21.569%
2025-12-16	5.0000	5.0000	5.0000	5.0000	0.000%	95	805	-20.000%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+4.167%	3	710	-20.000%
2025-12-08	4.8000	4.8000	4.8000	4.8000	0.000%	40	707	-16.667%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.000%	30	667	-16.667%
2025-12-02	4.9300	5.0000	4.9300	5.0000	-1.961%	2	637	-20.000%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-0.585%	80	635	-21.569%
2025-11-28	5.1300	5.1300	5.1300	5.1300	-4.291%	1	555	-22.027%
2025-11-25	5.3200	5.3600	5.3200	5.3600	-0.924%	10	556	-25.373%
2025-11-21	5.5000	5.5000	5.4100	5.4100	-0.551%	7	566	-26.063%
2025-11-20	5.2000	5.4400	5.2000	5.4400	+7.723%	2	559	-26.471%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+8.602%	1	559	-20.792%
2025-11-14	3.2500	4.8000	3.2500	4.6500	-5.295%	256	558	-13.978%
2025-11-13	4.9100	4.9100	4.9100	4.9100	-3.725%	10	326	-18.534%
2025-11-07	5.2300	5.2300	5.0500	5.1000	-1.923%	8	336	-21.569%
2025-11-06	5.2000	5.2000	5.2000	5.2000	+8.333%	2	329	-23.077%
2025-10-28	4.8000	4.8000	4.8000	4.8000	0.000%	5	327	-16.667%
2025-10-27	4.7400	4.8000	4.7400	4.8000	+3.448%	34	298	-16.667%
2025-10-22	5.2400	5.2400	4.6400	4.6400	+18.974%	14	298	-13.793%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-4.878%	2	302	+2.564%
2025-10-17	3.9500	5.1000	3.9500	4.1000	0.000%	194	300	-2.439%
2025-10-16	4.0000	4.1000	4.0000	4.1000	-2.381%	7	413	-2.439%
2025-10-15	3.9300	4.2000	3.9300	4.2000	+5.000%	11	416	-4.762%
2025-10-13	4.0000	4.0600	4.0000	4.0000	-6.977%	3	405	0.000%
2025-10-09	4.3000	4.3000	4.3000	4.3000	0.000%	30	404	-6.977%
2025-10-08	4.3000	4.3000	4.3000	4.3000	-1.826%	1	374	-6.977%
2025-10-07	4.3800	4.3800	4.3800	4.3800	-7.203%	1	373	-8.676%
2025-10-03	4.5600	4.7900	4.5600	4.7200	+0.855%	37	372	-15.254%
2025-10-01	4.7000	4.8000	4.6400	4.6800	+2.407%	203	378	-14.530%
2025-09-30	4.5700	4.5700	4.5700	4.5700	+1.556%	10	175	-12.473%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+9.489%	1	165	-11.111%
2025-09-24	4.2700	4.2700	4.1100	4.1100	+1.481%	3	166	-2.676%
2025-09-23	4.0500	4.0500	4.0500	4.0500	-6.032%	1	166	-1.235%
2025-09-19	4.3100	4.3100	4.3100	4.3100	+0.233%	5	165	-7.193%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-2.273%	10	160	-6.977%
2025-09-17	4.0000	4.4000	4.0000	4.4000	0.000%	40	150	-9.091%
2025-09-16	4.5000	4.5000	4.4000	4.4000	0.000%	110	110	-9.091%