Dark

UUUU20280121P20
UUUU Jan 21 2028 20.00 Put (UUUU280121P00020000)
option OPRA

EOD

Aug 11, 2026

9.00-1.316%(-0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	9.0700	9.0700	9.0000	9.0000	-1.316%	3	413	0.000%
2026-08-10	9.1200	9.1200	9.1200	9.1200	-7.411%	1	410	-1.316%
2026-08-04	9.8500	9.8500	9.8500	9.8500	-5.832%	1	409	-8.629%
2026-08-03	10.3900	10.4600	10.3800	10.4600	-0.853%	20	408	-13.958%
2026-07-31	10.5500	10.5500	10.5500	10.5500	-2.043%	1	388	-14.692%
2026-07-29	10.5000	10.7700	10.5000	10.7700	+2.085%	4	389	-16.435%
2026-07-24	10.5500	10.5500	10.5500	10.5500	+3.431%	1	385	-14.692%
2026-07-16	10.2000	10.2000	10.2000	10.2000	+7.368%	1	384	-11.765%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+7.223%	1	383	-5.263%
2026-06-22	8.8600	8.8600	8.8600	8.8600	+1.026%	2	382	+1.580%
2026-06-18	8.7700	8.7700	8.7700	8.7700	-9.959%	1	383	+2.623%
2026-06-11	9.7400	9.7400	9.7400	9.7400	+2.743%	1	383	-7.598%
2026-06-08	9.4800	9.4800	9.4800	9.4800	+1.935%	2	382	-5.063%
2026-06-05	9.0300	9.3000	9.0300	9.3000	+6.407%	27	384	-3.226%
2026-06-04	8.7400	8.7400	8.7400	8.7400	+7.901%	5	382	+2.975%
2026-06-01	8.1000	8.1000	8.1000	8.1000	-2.410%	1	377	+11.111%
2026-05-29	8.3500	8.3500	8.2900	8.3000	+0.363%	7	378	+8.434%
2026-05-28	8.2700	8.2700	8.2700	8.2700	+0.854%	1	371	+8.827%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-2.959%	2	370	+9.756%
2026-05-22	8.4500	8.4500	8.4500	8.4500	-1.744%	25	368	+6.509%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-2.162%	1	387	+4.651%
2026-05-19	8.7900	8.7900	8.7900	8.7900	+5.776%	1	387	+2.389%
2026-05-15	8.3100	8.3100	8.3100	8.3100	+3.616%	1	387	+8.303%
2026-05-14	8.0200	8.0200	8.0200	8.0200	+2.821%	1	385	+12.219%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+7.438%	4	380	+15.385%
2026-05-12	7.7500	7.7500	7.2600	7.2600	+0.138%	2	380	+23.967%
2026-05-08	7.2500	7.2500	7.2500	7.2500	+3.571%	1	380	+24.138%
2026-05-07	6.9500	7.0000	6.9500	7.0000	-6.915%	5	379	+28.571%
2026-05-06	7.5200	7.5200	7.5200	7.5200	-2.083%	1	384	+19.681%
2026-05-04	7.7000	7.7000	7.6800	7.6800	+2.400%	5	383	+17.188%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-2.597%	1	379	+20.000%
2026-04-28	7.8600	7.8600	7.6900	7.7000	-1.282%	19	379	+16.883%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+4.839%	3	376	+15.385%
2026-04-23	7.1700	7.4400	7.1700	7.4400	-0.668%	3	373	+20.968%
2026-04-22	7.4900	7.4900	7.4900	7.4900	-1.706%	1	370	+20.160%
2026-04-20	7.6200	7.6200	7.6200	7.6200	-2.806%	1	369	+18.110%
2026-04-17	7.6400	7.8400	7.6400	7.8400	+1.423%	2	370	+14.796%
2026-04-15	7.7300	7.7300	7.7300	7.7300	-3.975%	1	370	+16.429%
2026-04-14	8.0500	8.0500	8.0500	8.0500	-2.660%	1	370	+11.801%
2026-04-13	8.7000	8.7000	8.2700	8.2700	-0.958%	21	370	+8.827%
2026-04-01	8.6500	8.6500	8.3500	8.3500	-4.897%	26	391	+7.784%
2026-03-25	8.8500	8.8500	8.5700	8.7800	-5.081%	6	367	+2.506%
2026-03-20	9.0900	9.2500	9.0900	9.2500	+2.778%	3	369	-2.703%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+1.810%	2	366	0.000%
2026-03-18	8.7200	8.8400	8.6800	8.8400	+0.455%	12	364	+1.810%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+3.529%	1	376	+2.273%
2026-03-10	8.6500	8.7800	8.5000	8.5000	-3.409%	19	376	+5.882%
2026-03-06	8.0500	8.8000	8.0500	8.8000	+6.024%	17	395	+2.273%
2026-02-25	8.3000	8.3000	8.3000	8.3000	-6.742%	1	379	+8.434%
2026-02-20	8.6000	8.9000	8.6000	8.9000	+2.299%	12	379	+1.124%
2026-02-19	8.7000	8.7000	8.7000	8.7000	-2.137%	10	371	+3.448%
2026-02-18	8.8900	8.8900	8.8900	8.8900	-2.200%	1	361	+1.237%
2026-02-17	9.0600	9.0900	8.9500	9.0900	+5.944%	3	362	-0.990%
2026-02-11	8.2500	8.5800	8.1100	8.5800	-4.667%	3	362	+4.895%
2026-02-05	9.2300	9.2300	9.0000	9.0000	+2.273%	3	361	0.000%
2026-02-04	8.5700	8.8000	8.5700	8.8000	+3.529%	3	359	+2.273%
2026-02-03	8.3800	8.5000	8.3800	8.5000	-1.163%	4	356	+5.882%
2026-01-30	8.4200	8.6000	8.4200	8.6000	+7.500%	6	354	+4.651%
2026-01-29	8.2500	8.3500	8.0000	8.0000	-0.990%	13	348	+12.500%
2026-01-28	8.0000	8.1500	8.0000	8.0800	-0.980%	16	335	+11.386%
2026-01-27	8.5000	8.5000	8.1600	8.1600	-0.730%	24	329	+10.294%
2026-01-26	8.2000	8.2200	8.2000	8.2200	+7.733%	11	305	+9.489%
2026-01-23	7.6000	7.6300	7.6000	7.6300	-4.625%	210	314	+17.955%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-3.030%	3	143	+12.500%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+3.383%	10	146	+9.091%
2026-01-20	8.2200	8.2500	7.9800	7.9800	-4.087%	8	136	+12.782%
2026-01-16	8.4900	8.4900	8.3200	8.3200	-1.538%	4	136	+8.173%
2026-01-15	8.2000	8.6000	8.2000	8.4500	-5.056%	8	136	+6.509%
2026-01-14	8.9000	8.9000	8.9000	8.9000	-3.261%	1	134	+1.124%
2026-01-08	9.1500	9.2000	9.1500	9.2000	-2.128%	4	134	-2.174%
2026-01-06	9.4000	9.4000	9.4000	9.4000	-6.746%	1	130	-4.255%
2026-01-02	10.0800	10.0800	10.0800	10.0800	-4.906%	6	129	-10.714%
2025-12-30	10.5000	10.6000	10.5000	10.6000	-5.357%	30	123	-15.094%
2025-12-17	11.2000	11.2000	11.2000	11.2000	+2.752%	1	126	-19.643%
2025-12-15	10.9000	10.9000	10.9000	10.9000	+1.395%	30	127	-17.431%
2025-12-02	10.9000	10.9000	10.7500	10.7500	-3.153%	4	157	-16.279%
2025-12-01	11.1000	11.1000	11.1000	11.1000	-5.128%	32	157	-18.919%
2025-11-21	11.7000	11.7000	11.7000	11.7000	+6.364%	1	189	-23.077%
2025-11-17	10.8500	11.0000	10.8500	11.0000	+2.996%	8	190	-18.182%
2025-11-14	10.4000	10.7300	10.4000	10.6800	+0.755%	4	198	-15.730%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-0.469%	5	200	-15.094%
2025-11-11	10.6500	10.6500	10.6500	10.6500	+3.398%	1	195	-15.493%
2025-11-10	10.3000	10.3000	10.3000	10.3000	-4.541%	1	194	-12.621%
2025-11-07	10.7900	10.7900	10.7900	10.7900	-0.553%	1	194	-16.589%
2025-11-05	10.7500	10.8500	10.7500	10.8500	+4.528%	3	193	-17.051%
2025-11-03	9.6600	10.4000	9.6600	10.3800	+5.381%	17	175	-13.295%
2025-10-30	9.1200	10.2800	9.1200	9.8500	-3.715%	5	175	-8.629%
2025-10-28	11.0000	11.0000	10.2300	10.2300	-2.105%	2	172	-12.023%
2025-10-27	10.5000	10.6000	10.3800	10.4500	+1.456%	5	167	-13.876%
2025-10-24	10.3000	10.3000	10.3000	10.3000	-1.905%	5	167	-12.621%
2025-10-23	9.3900	10.5000	9.3900	10.5000	+8.583%	6	162	-14.286%
2025-10-21	9.5800	9.6700	9.5800	9.6700	+7.444%	3	156	-6.929%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-6.929%	5	153	0.000%
2025-10-15	9.8000	9.8000	9.6700	9.6700	+3.978%	2	148	-6.929%
2025-10-14	9.3000	9.3000	9.3000	9.3000	+2.198%	95	148	-3.226%
2025-10-13	9.1000	9.1000	9.1000	9.1000	-4.211%	1	53	-1.099%
2025-10-10	9.1000	9.5000	9.1000	9.5000	-5.473%	2	52	-5.263%
2025-10-07	10.0500	10.0500	10.0500	10.0500	-2.427%	5	50	-10.448%
2025-10-02	10.0000	10.3000	10.0000	10.3000	-3.738%	20	50	-12.621%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+7.000%	1	30	-15.888%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-3.846%	8	31	-10.000%
2025-09-26	10.4000	10.4000	10.4000	10.4000	+14.286%	1	23	-13.462%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-6.953%	2	22	-1.099%
2025-09-22	9.7800	9.7800	9.7800	9.7800	-3.168%	10	20	-7.975%
2025-09-18	10.1000	10.1000	10.1000	10.1000	0.000%	10	10	-10.891%