Dark

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

EOD

Sep 30, 2026

10.04-0.594%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.0400	10.0400	10.0400	10.0400	-0.594%	1	431	0.000%
2026-09-29	10.1000	10.1200	10.1000	10.1000	+1.815%	5	430	-0.594%
2026-09-25	9.9200	9.9200	9.9200	9.9200	+4.311%	5	425	+1.210%
2026-09-17	9.5100	9.5100	9.5100	9.5100	-2.462%	2	420	+5.573%
2026-09-16	9.7500	9.7500	9.7500	9.7500	0.000%	1	422	+2.974%
2026-09-15	9.7100	9.7500	9.7000	9.7500	+9.551%	6	421	+2.974%
2026-09-10	8.9000	8.9000	8.9000	8.9000	+5.952%	3	415	+12.809%
2026-09-08	8.4000	8.4000	8.4000	8.4000	-2.326%	20	412	+19.524%
2026-09-04	8.6000	8.6000	8.6000	8.6000	-1.602%	2	434	+16.744%
2026-09-01	8.6800	8.7400	8.6800	8.7400	+7.901%	6	434	+14.874%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-1.220%	1	430	+23.951%
2026-08-25	8.2000	8.2000	8.2000	8.2000	-6.071%	6	429	+22.439%
2026-08-21	8.7300	8.7300	8.7300	8.7300	+0.925%	20	435	+15.006%
2026-08-19	8.8100	8.8100	8.6500	8.6500	-3.567%	3	415	+16.069%
2026-08-18	8.9500	8.9700	8.9500	8.9700	+4.181%	3	412	+11.929%
2026-08-14	8.6100	8.6100	8.6100	8.6100	-4.333%	2	413	+16.609%
2026-08-11	9.0700	9.0700	9.0000	9.0000	-1.316%	3	413	+11.556%
2026-08-10	9.1200	9.1200	9.1200	9.1200	-7.411%	1	410	+10.088%
2026-08-04	9.8500	9.8500	9.8500	9.8500	-5.832%	1	409	+1.929%
2026-08-03	10.3900	10.4600	10.3800	10.4600	-0.853%	20	408	-4.015%
2026-07-31	10.5500	10.5500	10.5500	10.5500	-2.043%	1	388	-4.834%
2026-07-29	10.5000	10.7700	10.5000	10.7700	+2.085%	4	389	-6.778%
2026-07-24	10.5500	10.5500	10.5500	10.5500	+3.431%	1	385	-4.834%
2026-07-16	10.2000	10.2000	10.2000	10.2000	+7.368%	1	384	-1.569%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+7.223%	1	383	+5.684%
2026-06-22	8.8600	8.8600	8.8600	8.8600	+1.026%	2	382	+13.318%
2026-06-18	8.7700	8.7700	8.7700	8.7700	-9.959%	1	383	+14.481%
2026-06-11	9.7400	9.7400	9.7400	9.7400	+2.743%	1	383	+3.080%
2026-06-08	9.4800	9.4800	9.4800	9.4800	+1.935%	2	382	+5.907%
2026-06-05	9.0300	9.3000	9.0300	9.3000	+6.407%	27	384	+7.957%
2026-06-04	8.7400	8.7400	8.7400	8.7400	+7.901%	5	382	+14.874%
2026-06-01	8.1000	8.1000	8.1000	8.1000	-2.410%	1	377	+23.951%
2026-05-29	8.3500	8.3500	8.2900	8.3000	+0.363%	7	378	+20.964%
2026-05-28	8.2700	8.2700	8.2700	8.2700	+0.854%	1	371	+21.403%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-2.959%	2	370	+22.439%
2026-05-22	8.4500	8.4500	8.4500	8.4500	-1.744%	25	368	+18.817%
2026-05-20	8.6000	8.6000	8.6000	8.6000	-2.162%	1	387	+16.744%
2026-05-19	8.7900	8.7900	8.7900	8.7900	+5.776%	1	387	+14.221%
2026-05-15	8.3100	8.3100	8.3100	8.3100	+3.616%	1	387	+20.818%
2026-05-14	8.0200	8.0200	8.0200	8.0200	+2.821%	1	385	+25.187%
2026-05-13	7.8000	7.8000	7.8000	7.8000	+7.438%	4	380	+28.718%
2026-05-12	7.7500	7.7500	7.2600	7.2600	+0.138%	2	380	+38.292%
2026-05-08	7.2500	7.2500	7.2500	7.2500	+3.571%	1	380	+38.483%
2026-05-07	6.9500	7.0000	6.9500	7.0000	-6.915%	5	379	+43.429%
2026-05-06	7.5200	7.5200	7.5200	7.5200	-2.083%	1	384	+33.511%
2026-05-04	7.7000	7.7000	7.6800	7.6800	+2.400%	5	383	+30.729%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-2.597%	1	379	+33.867%
2026-04-28	7.8600	7.8600	7.6900	7.7000	-1.282%	19	379	+30.390%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+4.839%	3	376	+28.718%
2026-04-23	7.1700	7.4400	7.1700	7.4400	-0.668%	3	373	+34.946%
2026-04-22	7.4900	7.4900	7.4900	7.4900	-1.706%	1	370	+34.045%
2026-04-20	7.6200	7.6200	7.6200	7.6200	-2.806%	1	369	+31.759%
2026-04-17	7.6400	7.8400	7.6400	7.8400	+1.423%	2	370	+28.061%
2026-04-15	7.7300	7.7300	7.7300	7.7300	-3.975%	1	370	+29.884%
2026-04-14	8.0500	8.0500	8.0500	8.0500	-2.660%	1	370	+24.720%
2026-04-13	8.7000	8.7000	8.2700	8.2700	-0.958%	21	370	+21.403%
2026-04-01	8.6500	8.6500	8.3500	8.3500	-4.897%	26	391	+20.240%
2026-03-25	8.8500	8.8500	8.5700	8.7800	-5.081%	6	367	+14.351%
2026-03-20	9.0900	9.2500	9.0900	9.2500	+2.778%	3	369	+8.541%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+1.810%	2	366	+11.556%
2026-03-18	8.7200	8.8400	8.6800	8.8400	+0.455%	12	364	+13.575%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+3.529%	1	376	+14.091%
2026-03-10	8.6500	8.7800	8.5000	8.5000	-3.409%	19	376	+18.118%
2026-03-06	8.0500	8.8000	8.0500	8.8000	+6.024%	17	395	+14.091%
2026-02-25	8.3000	8.3000	8.3000	8.3000	-6.742%	1	379	+20.964%
2026-02-20	8.6000	8.9000	8.6000	8.9000	+2.299%	12	379	+12.809%
2026-02-19	8.7000	8.7000	8.7000	8.7000	-2.137%	10	371	+15.402%
2026-02-18	8.8900	8.8900	8.8900	8.8900	-2.200%	1	361	+12.936%
2026-02-17	9.0600	9.0900	8.9500	9.0900	+5.944%	3	362	+10.451%
2026-02-11	8.2500	8.5800	8.1100	8.5800	-4.667%	3	362	+17.016%
2026-02-05	9.2300	9.2300	9.0000	9.0000	+2.273%	3	361	+11.556%
2026-02-04	8.5700	8.8000	8.5700	8.8000	+3.529%	3	359	+14.091%
2026-02-03	8.3800	8.5000	8.3800	8.5000	-1.163%	4	356	+18.118%
2026-01-30	8.4200	8.6000	8.4200	8.6000	+7.500%	6	354	+16.744%
2026-01-29	8.2500	8.3500	8.0000	8.0000	-0.990%	13	348	+25.500%
2026-01-28	8.0000	8.1500	8.0000	8.0800	-0.980%	16	335	+24.257%
2026-01-27	8.5000	8.5000	8.1600	8.1600	-0.730%	24	329	+23.039%
2026-01-26	8.2000	8.2200	8.2000	8.2200	+7.733%	11	305	+22.141%
2026-01-23	7.6000	7.6300	7.6000	7.6300	-4.625%	210	314	+31.586%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-3.030%	3	143	+25.500%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+3.383%	10	146	+21.697%
2026-01-20	8.2200	8.2500	7.9800	7.9800	-4.087%	8	136	+25.815%
2026-01-16	8.4900	8.4900	8.3200	8.3200	-1.538%	4	136	+20.673%
2026-01-15	8.2000	8.6000	8.2000	8.4500	-5.056%	8	136	+18.817%
2026-01-14	8.9000	8.9000	8.9000	8.9000	-3.261%	1	134	+12.809%
2026-01-08	9.1500	9.2000	9.1500	9.2000	-2.128%	4	134	+9.130%
2026-01-06	9.4000	9.4000	9.4000	9.4000	-6.746%	1	130	+6.809%
2026-01-02	10.0800	10.0800	10.0800	10.0800	-4.906%	6	129	-0.397%
2025-12-30	10.5000	10.6000	10.5000	10.6000	-5.357%	30	123	-5.283%
2025-12-17	11.2000	11.2000	11.2000	11.2000	+2.752%	1	126	-10.357%
2025-12-15	10.9000	10.9000	10.9000	10.9000	+1.395%	30	127	-7.890%
2025-12-02	10.9000	10.9000	10.7500	10.7500	-3.153%	4	157	-6.605%
2025-12-01	11.1000	11.1000	11.1000	11.1000	-5.128%	32	157	-9.550%
2025-11-21	11.7000	11.7000	11.7000	11.7000	+6.364%	1	189	-14.188%
2025-11-17	10.8500	11.0000	10.8500	11.0000	+2.996%	8	190	-8.727%
2025-11-14	10.4000	10.7300	10.4000	10.6800	+0.755%	4	198	-5.993%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-0.469%	5	200	-5.283%
2025-11-11	10.6500	10.6500	10.6500	10.6500	+3.398%	1	195	-5.728%
2025-11-10	10.3000	10.3000	10.3000	10.3000	-4.541%	1	194	-2.524%
2025-11-07	10.7900	10.7900	10.7900	10.7900	-0.553%	1	194	-6.951%
2025-11-05	10.7500	10.8500	10.7500	10.8500	+4.528%	3	193	-7.465%
2025-11-03	9.6600	10.4000	9.6600	10.3800	+5.381%	17	175	-3.276%
2025-10-30	9.1200	10.2800	9.1200	9.8500	-3.715%	5	175	+1.929%
2025-10-28	11.0000	11.0000	10.2300	10.2300	-2.105%	2	172	-1.857%
2025-10-27	10.5000	10.6000	10.3800	10.4500	+1.456%	5	167	-3.923%
2025-10-24	10.3000	10.3000	10.3000	10.3000	-1.905%	5	167	-2.524%
2025-10-23	9.3900	10.5000	9.3900	10.5000	+8.583%	6	162	-4.381%
2025-10-21	9.5800	9.6700	9.5800	9.6700	+7.444%	3	156	+3.826%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-6.929%	5	153	+11.556%
2025-10-15	9.8000	9.8000	9.6700	9.6700	+3.978%	2	148	+3.826%
2025-10-14	9.3000	9.3000	9.3000	9.3000	+2.198%	95	148	+7.957%
2025-10-13	9.1000	9.1000	9.1000	9.1000	-4.211%	1	53	+10.330%
2025-10-10	9.1000	9.5000	9.1000	9.5000	-5.473%	2	52	+5.684%
2025-10-07	10.0500	10.0500	10.0500	10.0500	-2.427%	5	50	-0.100%
2025-10-02	10.0000	10.3000	10.0000	10.3000	-3.738%	20	50	-2.524%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+7.000%	1	30	-6.168%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-3.846%	8	31	+0.400%
2025-09-26	10.4000	10.4000	10.4000	10.4000	+14.286%	1	23	-3.462%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-6.953%	2	22	+10.330%
2025-09-22	9.7800	9.7800	9.7800	9.7800	-3.168%	10	20	+2.658%
2025-09-18	10.1000	10.1000	10.1000	10.1000	0.000%	10	10	-0.594%