Dark

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

EOD

Oct 1, 2026

4.04+1.508%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	4.0400	3.9500	4.0400	+1.508%	5	3,748	0.000%
2026-09-29	3.9800	3.9800	3.9800	3.9800	+1.531%	13	3,743	+1.508%
2026-09-28	3.9200	3.9200	3.9200	3.9200	+1.818%	17	3,730	+3.061%
2026-09-24	3.8900	3.8900	3.8500	3.8500	+2.122%	12	3,713	+4.935%
2026-09-23	3.7700	3.7700	3.7700	3.7700	+1.892%	1	3,710	+7.162%
2026-09-22	3.7000	3.7000	3.7000	3.7000	+1.370%	3	3,709	+9.189%
2026-09-21	3.7000	3.7000	3.6500	3.6500	-4.700%	21	3,709	+10.685%
2026-09-18	3.9000	3.9000	3.8300	3.8300	+2.957%	2	3,689	+5.483%
2026-09-17	3.7700	3.7700	3.7000	3.7200	-3.377%	28	3,688	+8.602%
2026-09-15	3.7000	3.8500	3.7000	3.8500	+3.774%	7	3,660	+4.935%
2026-09-14	3.7100	3.7100	3.7100	3.7100	+3.922%	3	3,659	+8.895%
2026-09-11	3.5700	3.5700	3.5700	3.5700	+2.000%	1	3,656	+13.165%
2026-09-10	3.3500	3.5000	3.3500	3.5000	+7.362%	3	3,655	+15.429%
2026-09-09	3.2600	3.2600	3.2600	3.2600	+1.875%	1	3,654	+23.926%
2026-09-08	3.1300	3.2000	3.1300	3.2000	0.000%	7	3,653	+26.250%
2026-09-04	3.2000	3.2000	3.2000	3.2000	-1.235%	8	3,638	+26.250%
2026-09-03	3.2400	3.2400	3.2400	3.2400	-0.308%	1	3,638	+24.691%
2026-09-02	3.2500	3.2500	3.2500	3.2500	-1.515%	2	3,638	+24.308%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-1.493%	1	3,636	+22.424%
2026-08-28	3.1000	3.3500	3.1000	3.3500	+7.372%	4	3,635	+20.597%
2026-08-27	3.1000	3.1500	3.1000	3.1200	-0.952%	13	3,636	+29.487%
2026-08-26	3.1500	3.1500	3.1500	3.1500	-3.374%	10	3,628	+28.254%
2026-08-21	3.2600	3.2600	3.2600	3.2600	-8.427%	3	3,618	+23.926%
2026-08-20	3.6100	3.6100	3.5600	3.5600	+4.706%	4	3,618	+13.483%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-2.857%	2	3,618	+18.824%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+7.692%	12	3,619	+15.429%
2026-08-17	3.2500	3.2500	3.2500	3.2500	+3.834%	50	3,619	+24.308%
2026-08-14	3.2500	3.2500	3.1300	3.1300	-11.831%	3	3,601	+29.073%
2026-08-13	3.5900	3.5900	3.4500	3.5500	-0.560%	6	3,599	+13.803%
2026-08-11	3.5700	3.5700	3.5700	3.5700	-3.514%	1	3,603	+13.165%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-1.070%	1	3,604	+9.189%
2026-08-07	3.7600	3.7600	3.7000	3.7400	-7.426%	30	3,605	+8.021%
2026-08-04	4.2500	4.2500	3.9300	4.0400	-8.390%	23	3,605	0.000%
2026-08-03	4.4200	4.4200	4.4100	4.4100	-0.451%	69	3,585	-8.390%
2026-07-31	4.4300	4.4300	4.4300	4.4300	-3.696%	1	3,516	-8.804%
2026-07-28	4.6100	4.6100	4.6000	4.6000	+2.450%	3	3,516	-12.174%
2026-07-24	4.4900	4.4900	4.4900	4.4900	+4.176%	1	3,518	-10.022%
2026-07-23	4.3100	4.3100	4.3100	4.3100	+2.619%	2	3,518	-6.265%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-0.474%	60	3,516	-3.810%
2026-07-21	4.2300	4.2300	4.2200	4.2200	-8.261%	2	3,456	-4.265%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+2.450%	1	3,454	-12.174%
2026-07-17	4.5500	4.5900	4.4800	4.4900	-0.222%	258	3,454	-10.022%
2026-07-16	4.2600	4.5000	4.2400	4.5000	+8.696%	71	3,204	-10.222%
2026-07-15	4.1000	4.1400	4.1000	4.1400	+3.500%	110	3,146	-2.415%
2026-07-14	4.0000	4.0000	4.0000	4.0000	+1.266%	4	3,036	+1.000%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-5.952%	20	3,032	+2.278%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+10.526%	1	3,032	-3.810%
2026-07-06	3.8800	3.8800	3.8000	3.8000	-1.554%	53	3,031	+6.316%
2026-07-02	3.8600	3.8600	3.8600	3.8600	-3.500%	1	2,986	+4.663%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+0.251%	1	2,986	+1.000%
2026-06-26	3.9900	3.9900	3.9900	3.9900	+5.000%	20	2,985	+1.253%
2026-06-24	3.9000	3.9000	3.8000	3.8000	+1.877%	2	2,965	+6.316%
2026-06-23	3.7300	3.7300	3.7300	3.7300	-0.267%	20	2,965	+8.311%
2026-06-18	3.7400	3.7400	3.7400	3.7400	-1.579%	1	2,945	+8.021%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-10.165%	3	2,945	+6.316%
2026-06-11	4.2300	4.2300	4.2300	4.2300	+1.196%	1	2,944	-4.492%
2026-06-10	4.3800	4.3800	4.1800	4.1800	-0.948%	31	2,943	-3.349%
2026-06-09	4.2200	4.2200	4.2200	4.2200	+6.835%	2	2,953	-4.265%
2026-06-08	3.9500	3.9500	3.9500	3.9500	+6.757%	1	2,951	+2.278%
2026-06-05	3.7100	3.7100	3.7000	3.7000	+8.824%	4	2,952	+9.189%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-3.134%	50	2,952	+18.824%
2026-06-03	3.5100	3.5100	3.5100	3.5100	+9.346%	5	2,908	+15.100%
2026-06-02	3.0000	3.2600	3.0000	3.2100	-1.231%	20	2,905	+25.857%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-2.985%	2	2,901	+24.308%
2026-05-27	3.4300	3.4300	3.3500	3.3500	+8.766%	11	2,899	+20.597%
2026-05-13	3.0800	3.0800	3.0800	3.0800	-0.324%	4	2,889	+31.169%
2026-05-12	3.0900	3.0900	3.0900	3.0900	+8.042%	1	2,888	+30.744%
2026-05-08	2.8600	2.8600	2.8600	2.8600	+10.000%	15	2,888	+41.259%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-10.345%	1	2,873	+55.385%
2026-05-06	3.0000	3.0000	2.8500	2.9000	-3.333%	106	2,874	+39.310%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+2.041%	10	2,935	+34.667%
2026-05-04	2.9500	2.9500	2.9400	2.9400	-2.000%	2	2,925	+37.415%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-3.226%	2	2,926	+34.667%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-14.601%	1	2,926	+30.323%
2026-04-29	3.6300	3.6300	3.6300	3.6300	+13.084%	2	2,925	+11.295%
2026-04-24	3.2100	3.2100	3.2100	3.2100	-13.243%	2	2,923	+25.857%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	1	2,925	+9.189%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+2.180%	1	2,925	+7.733%
2026-04-01	3.6000	3.6700	3.5000	3.6700	-2.133%	2,706	2,925	+10.082%
2026-03-31	3.7900	3.7900	3.7500	3.7500	-6.250%	5	661	+7.733%
2026-03-30	3.8500	4.0500	3.8500	4.0000	+5.263%	50	666	+1.000%
2026-03-27	3.8800	3.8800	3.8000	3.8000	-1.299%	5	644	+6.316%
2026-03-26	3.7700	3.8500	3.7700	3.8500	-3.750%	5	649	+4.935%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	644	+1.000%
2026-03-17	3.7100	3.8000	3.7100	3.8000	+7.042%	6	643	+6.316%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-2.740%	1	639	+13.803%
2026-03-11	3.6500	3.6500	3.6500	3.6500	+1.389%	10	638	+10.685%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-7.692%	156	628	+12.222%
2026-03-09	3.9000	3.9000	3.9000	3.9000	+11.429%	3	472	+3.590%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-7.162%	1	469	+15.429%
2026-02-27	3.7700	3.7700	3.7700	3.7700	+10.882%	1	470	+7.162%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-8.602%	40	431	+18.824%
2026-02-23	3.7200	3.7200	3.7200	3.7200	+1.918%	2	431	+8.602%
2026-02-20	3.6000	3.6500	3.6000	3.6500	0.000%	2	431	+10.685%
2026-02-19	3.9500	3.9500	3.6500	3.6500	-10.976%	33	433	+10.685%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+12.329%	2	432	-1.463%
2026-02-09	3.6500	3.6500	3.6500	3.6500	0.000%	40	432	+10.685%
2026-01-30	3.7500	3.7500	3.6500	3.6500	+7.353%	12	472	+10.685%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+0.592%	1	484	+18.824%
2026-01-26	3.3800	3.3800	3.3800	3.3800	+3.364%	5	485	+19.527%
2026-01-22	3.3400	3.3500	3.2700	3.2700	-6.571%	22	483	+23.547%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+4.478%	1	501	+15.429%
2026-01-20	3.5000	3.5000	3.3000	3.3500	-8.219%	73	500	+20.597%
2026-01-16	3.4700	3.6500	3.4700	3.6500	-0.545%	40	529	+10.685%
2026-01-15	3.7300	3.7300	3.6700	3.6700	-7.323%	251	529	+10.082%
2026-01-14	3.9600	3.9600	3.9600	3.9600	+2.326%	1	779	+2.020%
2026-01-09	3.8700	3.8700	3.8700	3.8700	-4.914%	30	778	+4.393%
2026-01-07	4.0700	4.0700	4.0700	4.0700	-0.732%	10	808	-0.737%
2026-01-05	4.1800	4.1800	4.0900	4.1000	-12.951%	17	809	-1.463%
2025-12-30	4.7600	4.7600	4.7100	4.7100	+1.290%	7	809	-14.225%
2025-12-26	4.8600	4.8600	4.6500	4.6500	-3.125%	9	804	-13.118%
2025-12-24	4.7000	4.8000	4.7000	4.8000	0.000%	6	795	-15.833%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-2.041%	2	795	-15.833%
2025-12-22	4.8900	4.9000	4.8900	4.9000	-5.769%	7	797	-17.551%
2025-12-18	5.1000	5.2000	5.1000	5.2000	+1.961%	4	802	-22.308%
2025-12-17	5.1900	5.1900	5.1000	5.1000	+2.000%	3	806	-20.784%
2025-12-16	5.0000	5.0000	5.0000	5.0000	0.000%	95	805	-19.200%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+4.167%	3	710	-19.200%
2025-12-08	4.8000	4.8000	4.8000	4.8000	0.000%	40	707	-15.833%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.000%	30	667	-15.833%
2025-12-02	4.9300	5.0000	4.9300	5.0000	-1.961%	2	637	-19.200%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-0.585%	80	635	-20.784%
2025-11-28	5.1300	5.1300	5.1300	5.1300	-4.291%	1	555	-21.248%
2025-11-25	5.3200	5.3600	5.3200	5.3600	-0.924%	10	556	-24.627%
2025-11-21	5.5000	5.5000	5.4100	5.4100	-0.551%	7	566	-25.323%
2025-11-20	5.2000	5.4400	5.2000	5.4400	+7.723%	2	559	-25.735%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+8.602%	1	559	-20.000%
2025-11-14	3.2500	4.8000	3.2500	4.6500	-5.295%	256	558	-13.118%
2025-11-13	4.9100	4.9100	4.9100	4.9100	-3.725%	10	326	-17.719%
2025-11-07	5.2300	5.2300	5.0500	5.1000	-1.923%	8	336	-20.784%
2025-11-06	5.2000	5.2000	5.2000	5.2000	+8.333%	2	329	-22.308%
2025-10-28	4.8000	4.8000	4.8000	4.8000	0.000%	5	327	-15.833%
2025-10-27	4.7400	4.8000	4.7400	4.8000	+3.448%	34	298	-15.833%
2025-10-22	5.2400	5.2400	4.6400	4.6400	+18.974%	14	298	-12.931%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-4.878%	2	302	+3.590%
2025-10-17	3.9500	5.1000	3.9500	4.1000	0.000%	194	300	-1.463%
2025-10-16	4.0000	4.1000	4.0000	4.1000	-2.381%	7	413	-1.463%
2025-10-15	3.9300	4.2000	3.9300	4.2000	+5.000%	11	416	-3.810%
2025-10-13	4.0000	4.0600	4.0000	4.0000	-6.977%	3	405	+1.000%
2025-10-09	4.3000	4.3000	4.3000	4.3000	0.000%	30	404	-6.047%
2025-10-08	4.3000	4.3000	4.3000	4.3000	-1.826%	1	374	-6.047%
2025-10-07	4.3800	4.3800	4.3800	4.3800	-7.203%	1	373	-7.763%
2025-10-03	4.5600	4.7900	4.5600	4.7200	+0.855%	37	372	-14.407%
2025-10-01	4.7000	4.8000	4.6400	4.6800	+2.407%	203	378	-13.675%
2025-09-30	4.5700	4.5700	4.5700	4.5700	+1.556%	10	175	-11.597%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+9.489%	1	165	-10.222%
2025-09-24	4.2700	4.2700	4.1100	4.1100	+1.481%	3	166	-1.703%
2025-09-23	4.0500	4.0500	4.0500	4.0500	-6.032%	1	166	-0.247%
2025-09-19	4.3100	4.3100	4.3100	4.3100	+0.233%	5	165	-6.265%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-2.273%	10	160	-6.047%
2025-09-17	4.0000	4.4000	4.0000	4.4000	0.000%	40	150	-8.182%
2025-09-16	4.5000	4.5000	4.4000	4.4000	0.000%	110	110	-8.182%