Dark

UUUU20280121P17
UUUU Jan 21 2028 17.00 Put (UUUU280121P00017000)
option OPRA

EOD

Oct 1, 2026

7.66+0.922%(+0.07)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6500	7.6600	7.6500	7.6600	+0.922%	24	442	0.000%
2026-09-28	7.5900	7.5900	7.5900	7.5900	+2.291%	1	418	+0.922%
2026-09-25	7.3000	7.4200	7.3000	7.4200	+1.228%	17	419	+3.235%
2026-09-16	7.3300	7.3300	7.3300	7.3300	+12.943%	5	402	+4.502%
2026-08-28	6.4900	6.4900	6.4900	6.4900	-1.667%	1	402	+18.028%
2026-08-14	6.6000	6.6000	6.6000	6.6000	-5.579%	1	401	+16.061%
2026-08-13	6.8500	6.9900	6.8500	6.9900	+2.794%	3	402	+9.585%
2026-08-12	6.8000	6.8000	6.8000	6.8000	0.000%	2	405	+12.647%
2026-08-11	6.8000	6.8000	6.8000	6.8000	-2.857%	20	403	+12.647%
2026-08-10	7.0000	7.0000	7.0000	7.0000	0.000%	3	418	+9.429%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-6.667%	1	415	+9.429%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-8.088%	20	414	+2.133%
2026-07-30	8.1600	8.1600	8.1600	8.1600	+0.990%	3	394	-6.127%
2026-07-27	8.0800	8.0800	8.0800	8.0800	+4.258%	10	397	-5.198%
2026-07-22	7.7500	7.7500	7.7500	7.7500	-5.488%	3	397	-1.161%
2026-07-17	8.2100	8.2300	8.2000	8.2000	+11.262%	45	394	-6.585%
2026-07-14	7.3700	7.3700	7.3700	7.3700	+0.683%	10	430	+3.935%
2026-07-09	7.3200	7.3200	7.3200	7.3200	+4.571%	5	420	+4.645%
2026-07-02	7.0500	7.0500	7.0000	7.0000	+6.061%	3	412	+9.429%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-14.508%	20	392	+16.061%
2026-06-10	7.6400	7.7200	7.6400	7.7200	+1.579%	11	392	-0.777%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+5.850%	1	381	+0.789%
2026-06-08	7.1800	7.1800	7.1800	7.1800	-3.235%	3	382	+6.685%
2026-06-05	6.9800	7.4200	6.9800	7.4200	+17.591%	3	379	+3.235%
2026-05-29	6.2200	6.3300	6.2200	6.3100	+2.269%	7	378	+21.395%
2026-05-21	6.6400	6.6400	6.1700	6.1700	-8.048%	2	377	+24.149%
2026-05-19	6.7100	6.7100	6.7100	6.7100	+6.508%	1	377	+14.158%
2026-05-15	6.3000	6.3000	6.3000	6.3000	+5.000%	1	377	+21.587%
2026-05-14	6.0000	6.0200	6.0000	6.0000	+3.806%	8	376	+27.667%
2026-05-11	5.5100	5.7800	5.4500	5.7800	+5.861%	8	368	+32.526%
2026-05-08	5.4600	5.4600	5.4600	5.4600	-9.901%	1	362	+40.293%
2026-05-06	5.6200	6.0600	5.6200	6.0600	+8.214%	2	361	+26.403%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-5.565%	1	363	+36.786%
2026-04-28	5.9500	5.9500	5.9300	5.9300	+8.608%	2	362	+29.174%
2026-04-23	5.7100	5.7100	5.4600	5.4600	+1.111%	31	364	+40.293%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-1.818%	1	334	+41.852%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-8.486%	2	334	+39.273%
2026-04-17	6.0100	6.0100	6.0100	6.0100	-9.895%	1	332	+27.454%
2026-04-13	6.1200	6.6700	6.1200	6.6700	+0.603%	16	333	+14.843%
2026-04-06	6.6300	6.6300	6.6300	6.6300	-5.957%	1	329	+15.535%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+0.858%	1	328	+8.652%
2026-03-30	6.9900	6.9900	6.9900	6.9900	+1.158%	5	328	+9.585%
2026-03-27	6.9000	6.9100	6.9000	6.9100	+3.754%	2	323	+10.854%
2026-03-25	6.5200	6.6600	6.5200	6.6600	-5.666%	3	321	+15.015%
2026-03-20	7.0600	7.0600	7.0600	7.0600	+3.824%	1	322	+8.499%
2026-03-16	6.7500	6.8000	6.7500	6.8000	+0.741%	17	321	+12.647%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+2.428%	1	330	+13.481%
2026-03-05	6.5900	6.5900	6.5900	6.5900	+1.541%	1	329	+16.237%
2026-03-04	6.7200	6.7200	6.4900	6.4900	-1.667%	251	329	+18.028%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+6.109%	1	80	+16.061%
2026-02-25	6.2200	6.2200	6.2200	6.2200	-0.639%	1	78	+23.151%
2026-02-20	6.8000	6.8000	6.2600	6.2600	-9.144%	6	78	+22.364%
2026-02-18	6.8900	6.8900	6.8900	6.8900	+52.434%	1	74	+11.176%
2026-02-12	4.5200	4.5200	4.5200	4.5200	-34.493%	1	73	+69.469%
2026-02-04	6.8500	6.9000	6.8500	6.9000	+7.813%	4	72	+11.014%
2026-02-03	6.4000	6.4000	6.4000	6.4000	+3.393%	2	74	+19.688%
2026-01-28	6.1900	6.1900	6.1900	6.1900	+12.341%	30	72	+23.748%
2026-01-23	5.5100	5.5100	5.5100	5.5100	-15.231%	1	91	+39.020%
2026-01-21	6.5000	6.5000	6.5000	6.5000	+11.111%	30	92	+17.846%
2026-01-20	6.8300	6.8300	5.8500	5.8500	-10.550%	3	62	+30.940%
2026-01-16	6.2600	6.5400	6.2600	6.5400	-0.909%	31	35	+17.125%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-10.931%	12	35	+16.061%
2026-01-12	7.4100	7.4100	7.4100	7.4100	+2.632%	1	47	+3.374%
2026-01-08	7.2200	7.2200	7.2200	7.2200	+0.278%	1	47	+6.094%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-11.656%	1	47	+6.389%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-2.976%	1	46	-6.012%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-6.667%	1	45	-8.810%
2025-12-02	9.0000	9.0000	9.0000	9.0000	+0.334%	2	46	-14.889%
2025-11-20	8.9700	8.9700	8.9700	8.9700	+12.125%	2	48	-14.604%
2025-11-18	8.0000	8.0000	8.0000	8.0000	+5.263%	2	46	-4.250%
2025-11-14	7.6000	7.6000	7.6000	7.6000	-8.544%	2	44	+0.789%
2025-11-13	8.3100	8.3100	8.3100	8.3100	+5.457%	1	42	-7.822%
2025-11-10	7.8800	7.8800	7.8800	7.8800	-10.455%	12	41	-2.792%
2025-11-06	8.2000	8.8000	8.2000	8.8000	-2.222%	12	29	-12.955%
2025-11-05	8.8000	9.0000	8.8000	9.0000	+8.434%	13	29	-14.889%
2025-11-04	8.4200	8.4200	8.3000	8.3000	+6.410%	3	40	-7.711%
2025-10-31	7.8000	7.8000	7.8000	7.8000	0.000%	10	39	-1.795%
2025-10-22	7.4000	7.8000	7.4000	7.8000	-0.763%	11	35	-1.795%
2025-10-21	7.6000	7.8600	7.6000	7.8600	+16.617%	24	34	-2.545%
2025-10-20	6.7400	6.7400	6.7400	6.7400	-2.319%	10	21	+13.650%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-11.538%	2	11	+11.014%
2025-10-09	7.5000	7.8000	7.5000	7.8000	+4.000%	2	13	-1.795%
2025-10-07	7.6000	7.6000	7.5000	7.5000	-4.943%	12	13	+2.133%
2025-10-06	8.0000	8.0000	7.8200	7.8900	-7.176%	14	4	-2.915%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+10.390%	1	4	-9.882%
2025-09-25	8.2000	8.2000	7.7000	7.7000	+8.451%	3	5	-0.519%
2025-09-24	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2	+7.887%
2025-09-22	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+9.429%