Dark

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

EOD

Sep 30, 2026

6.00-1.639%(-0.10)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.0000	5.9500	6.0000	-1.639%	209	671	0.000%
2026-09-29	6.1000	6.1000	6.1000	6.1000	+2.349%	2	830	-1.639%
2026-09-24	5.9600	5.9600	5.9600	5.9600	+2.936%	1	828	+0.671%
2026-09-23	5.6500	5.7900	5.6500	5.7900	+1.047%	15	829	+3.627%
2026-09-17	5.7900	5.7900	5.7000	5.7300	-1.207%	5	814	+4.712%
2026-09-15	5.7000	5.9400	5.7000	5.8000	+2.113%	104	810	+3.448%
2026-09-14	5.8000	5.8000	5.5500	5.6800	+7.170%	16	912	+5.634%
2026-09-10	5.1500	5.3000	5.1500	5.3000	+6.000%	8	906	+13.208%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+2.041%	10	903	+20.000%
2026-09-08	4.8500	5.0000	4.8500	4.9000	-5.039%	13	893	+22.449%
2026-09-01	5.1600	5.1600	5.1600	5.1600	+8.632%	1	888	+16.279%
2026-08-28	4.7500	4.7500	4.7500	4.7500	-3.455%	8	887	+26.316%
2026-08-26	4.8000	4.9200	4.7000	4.9200	+1.653%	43	887	+21.951%
2026-08-25	5.1000	5.1000	4.8400	4.8400	-7.634%	38	849	+23.967%
2026-08-24	5.1500	5.2400	5.1500	5.2400	+2.745%	52	817	+14.504%
2026-08-21	5.1000	5.1000	5.0600	5.1000	-5.556%	16	865	+17.647%
2026-08-20	5.3900	5.4000	5.3900	5.4000	+3.846%	11	871	+11.111%
2026-08-19	5.2000	5.2000	5.2000	5.2000	-4.936%	2	850	+15.385%
2026-08-18	5.4000	5.4700	5.4000	5.4700	+5.192%	11	848	+9.689%
2026-08-17	5.2000	5.2000	5.2000	5.2000	+0.971%	30	838	+15.385%
2026-08-14	5.2000	5.2000	4.9300	5.1500	-4.982%	9	808	+16.505%
2026-08-12	5.4300	5.4300	5.4200	5.4200	-0.550%	4	815	+10.701%
2026-08-11	5.3500	5.4500	5.3500	5.4500	-1.802%	3	811	+10.092%
2026-08-10	5.6000	5.6000	5.5500	5.5500	-1.770%	13	810	+8.108%
2026-08-07	5.6800	5.6800	5.5500	5.6500	-8.130%	13	803	+6.195%
2026-08-05	6.1500	6.1500	6.1500	6.1500	+1.653%	2	816	-2.439%
2026-08-04	6.1400	6.1400	6.0500	6.0500	-5.469%	2	814	-0.826%
2026-08-03	6.4000	6.4000	6.4000	6.4000	-4.478%	51	812	-6.250%
2026-07-28	6.7000	6.7000	6.7000	6.7000	+1.669%	2	761	-10.448%
2026-07-24	6.5900	6.5900	6.5900	6.5900	+4.603%	1	759	-8.953%
2026-07-22	6.2000	6.3000	6.2000	6.3000	0.000%	4	760	-4.762%
2026-07-21	6.3500	6.3500	6.3000	6.3000	-3.077%	2	756	-4.762%
2026-07-17	6.7900	6.7900	6.5000	6.5000	-0.763%	45	756	-7.692%
2026-07-16	6.5000	6.5500	6.5000	6.5500	+9.899%	2	726	-8.397%
2026-07-14	5.9600	5.9600	5.9600	5.9600	+1.880%	1	724	+0.671%
2026-07-10	5.8700	5.8700	5.8500	5.8500	-5.645%	2	723	+2.564%
2026-07-09	5.9800	6.2000	5.9800	6.2000	+1.639%	32	723	-3.226%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+6.272%	30	753	-1.639%
2026-07-06	5.7400	5.7400	5.7400	5.7400	+0.702%	1	723	+4.530%
2026-06-29	5.9000	5.9000	5.7000	5.7000	-3.390%	45	724	+5.263%
2026-06-26	5.8500	5.9000	5.8500	5.9000	+4.425%	24	679	+1.695%
2026-06-23	5.5000	5.6500	5.5000	5.6500	+5.607%	2	659	+6.195%
2026-06-18	5.8600	5.8600	5.2900	5.3500	-6.632%	44	644	+12.150%
2026-06-17	5.7300	5.7300	5.7300	5.7300	-0.348%	12	644	+4.712%
2026-06-16	5.7000	5.7500	5.7000	5.7500	+1.770%	5	644	+4.348%
2026-06-15	5.6500	5.7000	5.6500	5.6500	-5.042%	4	638	+6.195%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-0.833%	3	638	+0.840%
2026-06-11	6.1200	6.1200	6.0000	6.0000	-2.439%	11	638	0.000%
2026-06-10	6.1500	6.1500	6.1500	6.1500	-1.284%	1	633	-2.439%
2026-06-09	5.9500	6.3600	5.9500	6.2300	+5.593%	65	634	-3.692%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+7.861%	1	608	+1.695%
2026-06-05	5.7000	5.7100	5.4700	5.4700	+5.192%	30	607	+9.689%
2026-06-04	5.2000	5.2000	5.2000	5.2000	0.000%	1	602	+15.385%
2026-06-03	5.2000	5.2000	5.2000	5.2000	+0.971%	5	601	+15.385%
2026-05-29	5.1500	5.1500	5.1500	5.1500	+9.574%	2	596	+16.505%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-11.820%	1	598	+27.660%
2026-05-26	4.8400	5.3300	4.8400	5.3300	+5.545%	2	598	+12.570%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-3.257%	5	597	+18.812%
2026-05-21	5.1900	5.2200	5.1900	5.2200	-4.044%	2	592	+14.943%
2026-05-20	5.2400	5.4400	5.2400	5.4400	-1.091%	2	592	+10.294%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+14.108%	1	589	+9.091%
2026-05-14	4.8200	4.8200	4.8200	4.8200	-6.950%	3	589	+24.481%
2026-05-11	5.1800	5.1800	5.1800	5.1800	+15.111%	5	586	+15.830%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+20.000%	1	581	+33.333%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-15.350%	5	580	+60.000%
2026-05-06	4.5500	4.5500	4.4300	4.4300	-0.225%	2	585	+35.440%
2026-05-04	4.4500	4.4500	4.4300	4.4400	-3.057%	3	584	+35.135%
2026-05-01	4.8500	4.8500	4.5800	4.5800	-4.184%	6	582	+31.004%
2026-04-24	4.6000	4.7800	4.6000	4.7800	+3.913%	4	582	+25.523%
2026-04-23	4.6000	4.7000	4.6000	4.6000	-2.128%	44	583	+30.435%
2026-04-17	4.2500	4.7000	4.2400	4.7000	0.000%	55	627	+27.660%
2026-04-16	4.5800	4.7000	4.5500	4.7000	+0.427%	15	585	+27.660%
2026-04-15	4.5500	4.6800	4.5500	4.6800	-4.490%	2	589	+28.205%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-4.669%	1	587	+22.449%
2026-04-13	5.1400	5.1400	5.1400	5.1400	-0.194%	1	588	+16.732%
2026-04-10	5.5000	5.5000	5.1500	5.1500	-1.905%	30	587	+16.505%
2026-04-08	5.1000	5.2500	5.1000	5.2500	-4.719%	13	586	+14.286%
2026-04-07	5.5100	5.5100	5.5100	5.5100	-3.671%	12	575	+8.893%
2026-04-06	5.7400	5.7400	5.7200	5.7200	+6.916%	4	563	+4.895%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-9.322%	3	560	+12.150%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+8.456%	2	560	+1.695%
2026-03-25	5.6000	5.6000	5.4400	5.4400	-7.797%	6	562	+10.294%
2026-03-20	5.9000	5.9000	5.5800	5.9000	+7.468%	52	558	+1.695%
2026-03-18	5.4500	5.4900	5.4000	5.4900	-0.723%	50	524	+9.290%
2026-03-17	5.4100	5.5300	5.4100	5.5300	+2.407%	2	474	+8.499%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-1.818%	5	472	+11.111%
2026-03-13	5.5000	5.5000	5.5000	5.5000	0.000%	10	467	+9.091%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+4.762%	10	468	+9.091%
2026-03-11	5.4000	5.4000	5.2500	5.2500	-0.943%	45	458	+14.286%
2026-03-10	5.2500	5.3500	5.2500	5.3000	-7.826%	61	413	+13.208%
2026-03-09	5.8000	5.8000	5.7500	5.7500	+4.545%	31	372	+4.348%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+1.289%	2	341	+9.091%
2026-03-05	5.4300	5.4500	5.4100	5.4300	+0.742%	48	341	+10.497%
2026-03-04	5.4000	5.4000	5.3900	5.3900	+0.372%	255	337	+11.317%
2026-03-03	5.2700	5.3700	5.2700	5.3700	+6.337%	5	582	+11.732%
2026-02-25	5.0500	5.0500	5.0500	5.0500	-0.980%	3	580	+18.812%
2026-02-24	5.1000	5.1000	5.1000	5.1000	-7.273%	2	580	+17.647%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+5.566%	1	578	+9.091%
2026-02-20	5.4500	5.4500	5.2100	5.2100	-3.519%	10	579	+15.163%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-0.369%	3	589	+11.111%
2026-02-18	5.4500	5.4500	5.4200	5.4200	+37.215%	21	591	+10.701%
2026-02-12	3.9500	3.9500	3.9500	3.9500	-28.182%	1	579	+51.899%
2026-02-10	5.4000	5.5000	5.4000	5.5000	-3.169%	7	579	+9.091%
2026-02-06	5.5800	5.7000	5.5800	5.6800	+8.190%	4	572	+5.634%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+0.962%	3	570	+14.286%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+2.767%	3	567	+15.385%
2026-01-26	4.7000	5.0600	4.7000	5.0600	+4.762%	3	570	+18.577%
2026-01-23	4.8300	4.8300	4.8300	4.8300	+2.766%	10	569	+24.224%
2026-01-22	4.8000	5.1000	4.7000	4.7000	-11.321%	5	569	+27.660%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+7.071%	1	567	+13.208%
2026-01-20	4.9500	4.9500	4.9500	4.9500	-8.333%	4	566	+21.212%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+2.467%	2	564	+11.111%
2026-01-15	5.3500	5.3500	5.2700	5.2700	-3.303%	251	564	+13.852%
2026-01-14	5.6000	5.6000	5.4500	5.4500	-3.540%	2	315	+10.092%
2026-01-13	5.6500	5.6500	5.6500	5.6500	+0.355%	1	315	+6.195%
2026-01-12	5.6300	6.8500	5.6300	5.6300	-3.761%	4	314	+6.572%
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	-0.166%
2026-01-02	6.0600	6.2200	6.0600	6.2200	-8.529%	3	311	-3.537%
2025-12-29	6.4000	6.8000	6.4000	6.8000	-0.585%	4	310	-11.765%
2025-12-24	6.8400	6.8400	6.8400	6.8400	0.000%	1	313	-12.281%
2025-12-23	6.7500	6.8400	6.7500	6.8400	+0.588%	8	313	-12.281%
2025-12-22	6.7000	6.8000	6.7000	6.8000	-2.857%	3	305	-11.765%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-3.448%	1	304	-14.286%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-3.333%	2	303	-17.241%
2025-12-10	7.5000	7.5000	7.5000	7.5000	+8.225%	1	305	-20.000%
2025-12-02	6.9300	6.9300	6.9300	6.9300	-3.077%	1	305	-13.420%
2025-11-26	7.1500	7.1500	7.1500	7.1500	-6.658%	5	301	-16.084%
2025-11-21	7.6600	7.6600	7.6600	7.6600	+9.429%	1	301	-21.671%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+5.581%	1	300	-14.286%
2025-11-19	6.6300	6.6300	6.6300	6.6300	-8.044%	1	300	-9.502%
2025-11-18	7.2100	7.2100	7.2100	7.2100	+0.139%	1	299	-16.782%
2025-11-17	7.2000	7.2000	7.2000	7.2000	+4.046%	5	300	-16.667%
2025-11-14	6.9200	6.9200	6.9200	6.9200	+0.290%	2	305	-13.295%
2025-11-12	7.0000	7.0000	6.9000	6.9000	+3.293%	23	303	-13.043%
2025-11-07	6.6800	6.6800	6.6800	6.6800	-6.834%	2	323	-10.180%
2025-11-05	7.1000	7.3000	7.1000	7.1700	+2.137%	9	321	-16.318%
2025-11-04	7.0600	7.0600	6.7000	7.0200	+1.739%	6	314	-14.530%
2025-11-03	7.3000	7.3000	6.8200	6.9000	+11.470%	39	289	-13.043%
2025-10-31	6.4000	6.4000	6.1900	6.1900	-0.161%	2	289	-3.069%
2025-10-30	6.2500	6.5300	6.2000	6.2000	-7.463%	6	287	-3.226%
2025-10-28	6.0400	6.7000	6.0400	6.7000	+1.056%	7	285	-10.448%
2025-10-27	6.7300	6.8000	6.6300	6.6300	-5.286%	5	283	-9.502%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+9.204%	10	283	-14.286%
2025-10-22	6.0000	6.4100	5.2700	6.4100	-5.735%	15	273	-6.396%
2025-10-21	6.8000	6.8000	6.8000	6.8000	+17.241%	1	258	-11.765%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-6.452%	1	259	+3.448%
2025-10-15	5.8700	6.2000	4.5000	6.2000	+3.506%	3	260	-3.226%
2025-10-14	5.9900	5.9900	5.9900	5.9900	+8.909%	1	257	+0.167%
2025-10-13	5.8000	5.8000	5.5000	5.5000	-12.420%	2	256	+9.091%
2025-10-10	6.3500	6.3500	6.2800	6.2800	-3.086%	13	254	-4.459%
2025-10-08	6.4900	6.4900	6.4800	6.4800	-4.142%	12	260	-7.407%
2025-10-03	6.5300	6.8100	6.5300	6.7600	+9.740%	32	248	-11.243%
2025-09-24	5.9800	6.1600	5.9800	6.1600	+2.838%	3	228	-2.597%
2025-09-23	6.0000	6.0000	5.9300	5.9900	-3.387%	212	225	+0.167%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-0.800%	2	17	-3.226%
2025-09-19	6.3000	6.3000	6.2500	6.2500	-5.303%	4	15	-4.000%
2025-09-17	6.6000	6.6000	6.6000	6.6000	-1.493%	1	11	-9.091%
2025-09-16	6.7000	6.7000	6.7000	6.7000	0.000%	10	10	-10.448%