Dark

UUUU20280121P15
UUUU Jan 21 2028 15.00 Put (UUUU280121P00015000)
option OPRA

EOD

Jun 29, 2026

5.70-3.390%(-0.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.9000	5.9000	5.7000	5.7000	-3.390%	45	724	0.000%
2026-06-26	5.8500	5.9000	5.8500	5.9000	+4.425%	24	679	-3.390%
2026-06-23	5.5000	5.6500	5.5000	5.6500	+5.607%	2	659	+0.885%
2026-06-18	5.8600	5.8600	5.2900	5.3500	-6.632%	44	644	+6.542%
2026-06-17	5.7300	5.7300	5.7300	5.7300	-0.348%	12	644	-0.524%
2026-06-16	5.7000	5.7500	5.7000	5.7500	+1.770%	5	644	-0.870%
2026-06-15	5.6500	5.7000	5.6500	5.6500	-5.042%	4	638	+0.885%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-0.833%	3	638	-4.202%
2026-06-11	6.1200	6.1200	6.0000	6.0000	-2.439%	11	638	-5.000%
2026-06-10	6.1500	6.1500	6.1500	6.1500	-1.284%	1	633	-7.317%
2026-06-09	5.9500	6.3600	5.9500	6.2300	+5.593%	65	634	-8.507%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+7.861%	1	608	-3.390%
2026-06-05	5.7000	5.7100	5.4700	5.4700	+5.192%	30	607	+4.205%
2026-06-04	5.2000	5.2000	5.2000	5.2000	0.000%	1	602	+9.615%
2026-06-03	5.2000	5.2000	5.2000	5.2000	+0.971%	5	601	+9.615%
2026-05-29	5.1500	5.1500	5.1500	5.1500	+9.574%	2	596	+10.680%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-11.820%	1	598	+21.277%
2026-05-26	4.8400	5.3300	4.8400	5.3300	+5.545%	2	598	+6.942%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-3.257%	5	597	+12.871%
2026-05-21	5.1900	5.2200	5.1900	5.2200	-4.044%	2	592	+9.195%
2026-05-20	5.2400	5.4400	5.2400	5.4400	-1.091%	2	592	+4.779%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+14.108%	1	589	+3.636%
2026-05-14	4.8200	4.8200	4.8200	4.8200	-6.950%	3	589	+18.257%
2026-05-11	5.1800	5.1800	5.1800	5.1800	+15.111%	5	586	+10.039%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+20.000%	1	581	+26.667%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-15.350%	5	580	+52.000%
2026-05-06	4.5500	4.5500	4.4300	4.4300	-0.225%	2	585	+28.668%
2026-05-04	4.4500	4.4500	4.4300	4.4400	-3.057%	3	584	+28.378%
2026-05-01	4.8500	4.8500	4.5800	4.5800	-4.184%	6	582	+24.454%
2026-04-24	4.6000	4.7800	4.6000	4.7800	+3.913%	4	582	+19.247%
2026-04-23	4.6000	4.7000	4.6000	4.6000	-2.128%	44	583	+23.913%
2026-04-17	4.2500	4.7000	4.2400	4.7000	0.000%	55	627	+21.277%
2026-04-16	4.5800	4.7000	4.5500	4.7000	+0.427%	15	585	+21.277%
2026-04-15	4.5500	4.6800	4.5500	4.6800	-4.490%	2	589	+21.795%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-4.669%	1	587	+16.327%
2026-04-13	5.1400	5.1400	5.1400	5.1400	-0.194%	1	588	+10.895%
2026-04-10	5.5000	5.5000	5.1500	5.1500	-1.905%	30	587	+10.680%
2026-04-08	5.1000	5.2500	5.1000	5.2500	-4.719%	13	586	+8.571%
2026-04-07	5.5100	5.5100	5.5100	5.5100	-3.671%	12	575	+3.448%
2026-04-06	5.7400	5.7400	5.7200	5.7200	+6.916%	4	563	-0.350%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-9.322%	3	560	+6.542%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+8.456%	2	560	-3.390%
2026-03-25	5.6000	5.6000	5.4400	5.4400	-7.797%	6	562	+4.779%
2026-03-20	5.9000	5.9000	5.5800	5.9000	+7.468%	52	558	-3.390%
2026-03-18	5.4500	5.4900	5.4000	5.4900	-0.723%	50	524	+3.825%
2026-03-17	5.4100	5.5300	5.4100	5.5300	+2.407%	2	474	+3.074%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-1.818%	5	472	+5.556%
2026-03-13	5.5000	5.5000	5.5000	5.5000	0.000%	10	467	+3.636%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+4.762%	10	468	+3.636%
2026-03-11	5.4000	5.4000	5.2500	5.2500	-0.943%	45	458	+8.571%
2026-03-10	5.2500	5.3500	5.2500	5.3000	-7.826%	61	413	+7.547%
2026-03-09	5.8000	5.8000	5.7500	5.7500	+4.545%	31	372	-0.870%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+1.289%	2	341	+3.636%
2026-03-05	5.4300	5.4500	5.4100	5.4300	+0.742%	48	341	+4.972%
2026-03-04	5.4000	5.4000	5.3900	5.3900	+0.372%	255	337	+5.751%
2026-03-03	5.2700	5.3700	5.2700	5.3700	+6.337%	5	582	+6.145%
2026-02-25	5.0500	5.0500	5.0500	5.0500	-0.980%	3	580	+12.871%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-7.273%	2	580	+11.765%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+5.566%	1	578	+3.636%
2026-02-20	5.4500	5.4500	5.2100	5.2100	-3.519%	10	579	+9.405%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-0.369%	3	589	+5.556%
2026-02-18	5.4500	5.4500	5.4200	5.4200	+37.215%	21	591	+5.166%
2026-02-12	3.9500	3.9500	3.9500	3.9500	-28.182%	1	579	+44.304%
2026-02-10	5.4000	5.5000	5.4000	5.5000	-3.169%	7	579	+3.636%
2026-02-06	5.5800	5.7000	5.5800	5.6800	+8.190%	4	572	+0.352%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+0.962%	3	570	+8.571%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+2.767%	3	567	+9.615%
2026-01-26	4.7000	5.0600	4.7000	5.0600	+4.762%	3	570	+12.648%
2026-01-23	4.8300	4.8300	4.8300	4.8300	+2.766%	10	569	+18.012%
2026-01-22	4.8000	5.1000	4.7000	4.7000	-11.321%	5	569	+21.277%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+7.071%	1	567	+7.547%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-8.333%	4	566	+15.152%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+2.467%	2	564	+5.556%
2026-01-15	5.3500	5.3500	5.2700	5.2700	-3.303%	251	564	+8.159%
2026-01-14	5.6000	5.6000	5.4500	5.4500	-3.540%	2	315	+4.587%
2026-01-13	5.6500	5.6500	5.6500	5.6500	+0.355%	1	315	+0.885%
2026-01-12	5.6300	6.8500	5.6300	5.6300	-3.761%	4	314	+1.243%
2026-01-08	5.8500	5.8500	5.8500	5.8500	-2.662%	1	312	-2.564%
2026-01-05	6.0500	6.3400	6.0100	6.0100	-3.376%	4	311	-5.158%
2026-01-02	6.0600	6.2200	6.0600	6.2200	-8.529%	3	311	-8.360%
2025-12-29	6.4000	6.8000	6.4000	6.8000	-0.585%	4	310	-16.176%
2025-12-24	6.8400	6.8400	6.8400	6.8400	0.000%	1	313	-16.667%
2025-12-23	6.7500	6.8400	6.7500	6.8400	+0.588%	8	313	-16.667%
2025-12-22	6.7000	6.8000	6.7000	6.8000	-2.857%	3	305	-16.176%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-3.448%	1	304	-18.571%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-3.333%	2	303	-21.379%
2025-12-10	7.5000	7.5000	7.5000	7.5000	+8.225%	1	305	-24.000%
2025-12-02	6.9300	6.9300	6.9300	6.9300	-3.077%	1	305	-17.749%
2025-11-26	7.1500	7.1500	7.1500	7.1500	-6.658%	5	301	-20.280%
2025-11-21	7.6600	7.6600	7.6600	7.6600	+9.429%	1	301	-25.587%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+5.581%	1	300	-18.571%
2025-11-19	6.6300	6.6300	6.6300	6.6300	-8.044%	1	300	-14.027%
2025-11-18	7.2100	7.2100	7.2100	7.2100	+0.139%	1	299	-20.943%
2025-11-17	7.2000	7.2000	7.2000	7.2000	+4.046%	5	300	-20.833%
2025-11-14	6.9200	6.9200	6.9200	6.9200	+0.290%	2	305	-17.630%
2025-11-12	7.0000	7.0000	6.9000	6.9000	+3.293%	23	303	-17.391%
2025-11-07	6.6800	6.6800	6.6800	6.6800	-6.834%	2	323	-14.671%
2025-11-05	7.1000	7.3000	7.1000	7.1700	+2.137%	9	321	-20.502%
2025-11-04	7.0600	7.0600	6.7000	7.0200	+1.739%	6	314	-18.803%
2025-11-03	7.3000	7.3000	6.8200	6.9000	+11.470%	39	289	-17.391%
2025-10-31	6.4000	6.4000	6.1900	6.1900	-0.161%	2	289	-7.916%
2025-10-30	6.2500	6.5300	6.2000	6.2000	-7.463%	6	287	-8.065%
2025-10-28	6.0400	6.7000	6.0400	6.7000	+1.056%	7	285	-14.925%
2025-10-27	6.7300	6.8000	6.6300	6.6300	-5.286%	5	283	-14.027%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+9.204%	10	283	-18.571%
2025-10-22	6.0000	6.4100	5.2700	6.4100	-5.735%	15	273	-11.076%
2025-10-21	6.8000	6.8000	6.8000	6.8000	+17.241%	1	258	-16.176%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-6.452%	1	259	-1.724%
2025-10-15	5.8700	6.2000	4.5000	6.2000	+3.506%	3	260	-8.065%
2025-10-14	5.9900	5.9900	5.9900	5.9900	+8.909%	1	257	-4.841%
2025-10-13	5.8000	5.8000	5.5000	5.5000	-12.420%	2	256	+3.636%
2025-10-10	6.3500	6.3500	6.2800	6.2800	-3.086%	13	254	-9.236%
2025-10-08	6.4900	6.4900	6.4800	6.4800	-4.142%	12	260	-12.037%
2025-10-03	6.5300	6.8100	6.5300	6.7600	+9.740%	32	248	-15.680%
2025-09-24	5.9800	6.1600	5.9800	6.1600	+2.838%	3	228	-7.468%
2025-09-23	6.0000	6.0000	5.9300	5.9900	-3.387%	212	225	-4.841%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-0.800%	2	17	-8.065%
2025-09-19	6.3000	6.3000	6.2500	6.2500	-5.303%	4	15	-8.800%
2025-09-17	6.6000	6.6000	6.6000	6.6000	-1.493%	1	11	-13.636%
2025-09-16	6.7000	6.7000	6.7000	6.7000	0.000%	10	10	-14.925%