Dark

UUUU20280121P8
UUUU Jan 21 2028 8.00 Put (UUUU280121P00008000)
option OPRA

EOD

Aug 13, 2026

1.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,119	0.000%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-7.975%	1	1,118	0.000%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-17.259%	1	1,117	-7.975%
2026-08-06	1.9700	1.9700	1.9700	1.9700	-7.075%	1	1,118	-23.858%
2026-08-03	2.1600	2.1600	2.1200	2.1200	+1.923%	20	1,117	-29.245%
2026-07-31	2.0500	2.0800	2.0500	2.0800	-3.704%	2	1,117	-27.885%
2026-07-29	2.1600	2.1600	1.5900	2.1600	+1.408%	7	1,115	-30.556%
2026-07-28	2.1300	2.1300	2.1200	2.1300	+3.902%	9	1,110	-29.577%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+3.015%	5	1,103	-26.829%
2026-07-21	2.0200	2.0300	1.9900	1.9900	-5.238%	31	1,098	-24.623%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+1.449%	1	1,069	-28.571%
2026-07-16	2.0000	2.0700	2.0000	2.0700	+21.765%	2	1,068	-27.536%
2026-07-14	1.7000	1.7000	1.7000	1.7000	-6.077%	1	1,066	-11.765%
2026-07-13	1.7500	1.8100	1.7500	1.8100	-3.209%	2	1,065	-17.127%
2026-07-09	1.8800	1.8800	1.8700	1.8700	+2.186%	150	1,063	-19.786%
2026-06-30	1.8300	1.8300	1.8300	1.8300	+1.667%	5	969	-18.033%
2026-06-26	1.9000	1.9000	1.8000	1.8000	+15.385%	2	964	-16.667%
2026-06-22	1.4700	1.6600	1.4700	1.5600	-9.827%	18	964	-3.846%
2026-06-17	1.7300	1.7300	1.7300	1.7300	-17.225%	2	957	-13.295%
2026-06-10	2.0100	2.0900	2.0100	2.0900	+5.025%	9	957	-28.230%
2026-06-09	1.8800	1.9900	1.8800	1.9900	+4.188%	21	954	-24.623%
2026-06-05	1.7500	1.9100	1.7500	1.9100	+31.724%	7	933	-21.466%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-5.844%	1	926	+3.448%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-9.412%	4	925	-2.597%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+18.056%	2	925	-11.765%
2026-05-14	1.4400	1.4400	1.4400	1.4400	+16.129%	2	919	+4.167%
2026-05-08	1.2400	1.2400	1.2400	1.2400	+5.085%	1	917	+20.968%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-5.600%	30	918	+27.119%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-0.794%	2	918	+20.000%
2026-05-05	1.3200	1.3200	1.2600	1.2600	-8.696%	60	916	+19.048%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-9.211%	1	886	+8.696%
2026-04-29	1.4500	1.5200	1.4500	1.5200	+6.294%	74	886	-1.316%
2026-04-28	1.4300	1.4300	1.4300	1.4300	0.000%	20	856	+4.895%
2026-04-17	1.4300	1.4300	1.4300	1.4300	+2.143%	16	836	+4.895%
2026-04-15	1.4600	1.5000	1.4000	1.4000	-26.316%	5	836	+7.143%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+20.253%	29	836	-21.053%
2026-04-08	1.5800	1.5800	1.5800	1.5800	-16.842%	1	827	-5.063%
2026-03-20	1.9500	1.9500	1.9000	1.9000	+18.012%	7	826	-21.053%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-5.294%	1	821	-6.832%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-2.857%	1	820	-11.765%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+7.362%	1	819	-14.286%
2026-02-20	1.6300	1.6300	1.6300	1.6300	-11.892%	2	818	-7.975%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-2.632%	1	816	-18.919%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+11.765%	1	817	-21.053%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-14.141%	3	818	-11.765%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+10.000%	1	815	-24.242%
2026-02-04	1.8500	1.8900	1.8000	1.8000	+2.857%	4	816	-16.667%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-0.568%	1	814	-14.286%
2026-02-02	1.7600	1.7600	1.7600	1.7600	+10.000%	1	815	-14.773%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-2.439%	1	814	-6.250%
2026-01-27	1.6600	1.8300	1.6400	1.6400	+2.500%	655	813	-8.537%
2026-01-26	1.5500	1.6000	1.5500	1.6000	+6.667%	12	178	-6.250%
2026-01-23	1.5800	1.5800	1.4900	1.5000	-0.662%	51	166	0.000%
2026-01-22	1.5300	1.5300	1.5100	1.5100	-16.111%	23	115	-0.662%
2026-01-12	1.8000	1.8000	1.8000	1.8000	-8.629%	2	92	-16.667%
2026-01-07	1.9700	1.9700	1.9700	1.9700	+9.444%	1	90	-23.858%
2026-01-05	2.1000	2.1000	1.8000	1.8000	-10.000%	21	72	-16.667%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-13.420%	1	72	-25.000%
2025-12-30	2.3100	2.3100	2.3100	2.3100	-5.714%	1	71	-35.065%
2025-12-22	2.4000	2.4600	2.3900	2.4500	-7.895%	11	70	-38.776%
2025-12-16	2.6600	2.6600	2.6600	2.6600	+5.138%	1	61	-43.609%
2025-12-03	2.5300	2.5300	2.5300	2.5300	-6.296%	1	60	-40.711%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+10.204%	1	59	-44.444%
2025-11-18	2.4500	2.4500	2.4500	2.4500	-2.000%	16	60	-38.776%
2025-11-13	2.5000	2.5000	2.5000	2.5000	+1.215%	1	44	-40.000%
2025-11-11	2.4700	2.4700	2.4700	2.4700	-3.137%	1	42	-39.271%
2025-11-07	2.7500	2.7500	2.5100	2.5500	+9.442%	16	42	-41.176%
2025-10-27	2.3300	2.3300	2.3300	2.3300	+5.909%	1	30	-35.622%
2025-10-15	2.1600	2.2000	2.1600	2.2000	+76.000%	4	30	-31.818%
2025-10-13	1.2500	1.2500	1.2500	1.2500	0.000%	1	26	+20.000%
2025-10-10	1.2500	1.2500	1.2500	1.2500	-39.614%	1	25	+20.000%
2025-10-09	1.2000	2.0700	1.2000	2.0700	-3.721%	3	24	-27.536%
2025-10-07	1.2000	2.1500	1.2000	2.1500	-0.922%	2	21	-30.233%
2025-10-06	2.1700	2.1700	2.1700	2.1700	+4.831%	2	19	-30.876%
2025-10-03	2.0700	2.0700	2.0700	2.0700	-6.757%	3	17	-27.536%
2025-10-02	2.2000	2.2200	2.2000	2.2200	+9.901%	2	14	-32.432%
2025-09-24	2.0200	2.0200	2.0200	2.0200	-1.463%	1	12	-25.743%
2025-09-22	1.2000	2.0500	1.2000	2.0500	-2.381%	3	11	-26.829%
2025-09-19	1.8500	2.1000	1.8500	2.1000	+0.962%	3	8	-28.571%
2025-09-18	2.0900	2.0900	2.0800	2.0800	-6.306%	2	5	-27.885%
2025-09-17	2.2200	2.2200	2.2200	2.2200	0.000%	1	3	-32.432%
2025-09-16	2.2300	2.2300	2.2200	2.2200	0.000%	2	2	-32.432%