Dark

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

EOD

Sep 30, 2026

1.73+1.765%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.6500	1.7300	1.6500	1.7300	+1.765%	2	3,819	0.000%
2026-09-29	1.6800	1.7100	1.6800	1.7000	+2.410%	6	3,817	+1.765%
2026-09-28	1.6200	1.6700	1.6200	1.6600	+4.403%	2,577	3,815	+4.217%
2026-09-25	1.5900	1.5900	1.5900	1.5900	-1.242%	20	1,239	+8.805%
2026-09-24	1.6600	1.6600	1.6100	1.6100	+1.899%	8	1,219	+7.453%
2026-09-23	1.5500	1.5800	1.5500	1.5800	-4.242%	8	1,211	+9.494%
2026-09-18	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,204	+4.848%
2026-09-17	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,203	+8.125%
2026-09-16	1.5400	2.3600	1.5400	1.6500	+0.610%	24	1,203	+4.848%
2026-09-15	1.5800	1.8600	1.5300	1.6400	+5.806%	20	1,179	+5.488%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+7.639%	8	1,161	+11.613%
2026-09-11	1.4000	1.4400	1.4000	1.4400	-1.370%	21	1,153	+20.139%
2026-09-10	1.4600	1.4600	1.4600	1.4600	-12.048%	1	1,132	+18.493%
2026-09-04	1.6600	1.6600	1.6600	1.6600	+23.881%	1	1,131	+4.217%
2026-09-02	1.3400	1.3400	1.3400	1.3400	+41.053%	2	1,131	+29.104%
2026-08-31	1.3400	1.3400	0.9500	0.9500	-33.566%	3	1,133	+82.105%
2026-08-28	1.4300	1.4300	1.4300	1.4300	+8.333%	1	1,130	+20.979%
2026-08-27	1.3200	1.3200	1.3200	1.3200	-5.714%	20	1,129	+31.061%
2026-08-24	1.4000	1.4000	1.4000	1.4000	-1.408%	10	1,109	+23.571%
2026-08-21	1.4200	1.4200	1.4200	1.4200	-5.333%	1	1,119	+21.831%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+2.041%	1	1,120	+15.333%
2026-08-19	1.4700	1.4700	1.4700	1.4700	+5.000%	1	1,119	+17.687%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,120	+23.571%
2026-08-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,119	+15.333%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-7.975%	1	1,118	+15.333%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-17.259%	1	1,117	+6.135%
2026-08-06	1.9700	1.9700	1.9700	1.9700	-7.075%	1	1,118	-12.183%
2026-08-03	2.1600	2.1600	2.1200	2.1200	+1.923%	20	1,117	-18.396%
2026-07-31	2.0500	2.0800	2.0500	2.0800	-3.704%	2	1,117	-16.827%
2026-07-29	2.1600	2.1600	1.5900	2.1600	+1.408%	7	1,115	-19.907%
2026-07-28	2.1300	2.1300	2.1200	2.1300	+3.902%	9	1,110	-18.779%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+3.015%	5	1,103	-15.610%
2026-07-21	2.0200	2.0300	1.9900	1.9900	-5.238%	31	1,098	-13.065%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+1.449%	1	1,069	-17.619%
2026-07-16	2.0000	2.0700	2.0000	2.0700	+21.765%	2	1,068	-16.425%
2026-07-14	1.7000	1.7000	1.7000	1.7000	-6.077%	1	1,066	+1.765%
2026-07-13	1.7500	1.8100	1.7500	1.8100	-3.209%	2	1,065	-4.420%
2026-07-09	1.8800	1.8800	1.8700	1.8700	+2.186%	150	1,063	-7.487%
2026-06-30	1.8300	1.8300	1.8300	1.8300	+1.667%	5	969	-5.464%
2026-06-26	1.9000	1.9000	1.8000	1.8000	+15.385%	2	964	-3.889%
2026-06-22	1.4700	1.6600	1.4700	1.5600	-9.827%	18	964	+10.897%
2026-06-17	1.7300	1.7300	1.7300	1.7300	-17.225%	2	957	0.000%
2026-06-10	2.0100	2.0900	2.0100	2.0900	+5.025%	9	957	-17.225%
2026-06-09	1.8800	1.9900	1.8800	1.9900	+4.188%	21	954	-13.065%
2026-06-05	1.7500	1.9100	1.7500	1.9100	+31.724%	7	933	-9.424%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-5.844%	1	926	+19.310%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-9.412%	4	925	+12.338%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+18.056%	2	925	+1.765%
2026-05-14	1.4400	1.4400	1.4400	1.4400	+16.129%	2	919	+20.139%
2026-05-08	1.2400	1.2400	1.2400	1.2400	+5.085%	1	917	+39.516%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-5.600%	30	918	+46.610%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-0.794%	2	918	+38.400%
2026-05-05	1.3200	1.3200	1.2600	1.2600	-8.696%	60	916	+37.302%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-9.211%	1	886	+25.362%
2026-04-29	1.4500	1.5200	1.4500	1.5200	+6.294%	74	886	+13.816%
2026-04-28	1.4300	1.4300	1.4300	1.4300	0.000%	20	856	+20.979%
2026-04-17	1.4300	1.4300	1.4300	1.4300	+2.143%	16	836	+20.979%
2026-04-15	1.4600	1.5000	1.4000	1.4000	-26.316%	5	836	+23.571%
2026-04-10	1.9000	1.9000	1.9000	1.9000	+20.253%	29	836	-8.947%
2026-04-08	1.5800	1.5800	1.5800	1.5800	-16.842%	1	827	+9.494%
2026-03-20	1.9500	1.9500	1.9000	1.9000	+18.012%	7	826	-8.947%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-5.294%	1	821	+7.453%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-2.857%	1	820	+1.765%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+7.362%	1	819	-1.143%
2026-02-20	1.6300	1.6300	1.6300	1.6300	-11.892%	2	818	+6.135%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-2.632%	1	816	-6.486%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+11.765%	1	817	-8.947%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-14.141%	3	818	+1.765%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+10.000%	1	815	-12.626%
2026-02-04	1.8500	1.8900	1.8000	1.8000	+2.857%	4	816	-3.889%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-0.568%	1	814	-1.143%
2026-02-02	1.7600	1.7600	1.7600	1.7600	+10.000%	1	815	-1.705%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-2.439%	1	814	+8.125%
2026-01-27	1.6600	1.8300	1.6400	1.6400	+2.500%	655	813	+5.488%
2026-01-26	1.5500	1.6000	1.5500	1.6000	+6.667%	12	178	+8.125%
2026-01-23	1.5800	1.5800	1.4900	1.5000	-0.662%	51	166	+15.333%
2026-01-22	1.5300	1.5300	1.5100	1.5100	-16.111%	23	115	+14.570%
2026-01-12	1.8000	1.8000	1.8000	1.8000	-8.629%	2	92	-3.889%
2026-01-07	1.9700	1.9700	1.9700	1.9700	+9.444%	1	90	-12.183%
2026-01-05	2.1000	2.1000	1.8000	1.8000	-10.000%	21	72	-3.889%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-13.420%	1	72	-13.500%
2025-12-30	2.3100	2.3100	2.3100	2.3100	-5.714%	1	71	-25.108%
2025-12-22	2.4000	2.4600	2.3900	2.4500	-7.895%	11	70	-29.388%
2025-12-16	2.6600	2.6600	2.6600	2.6600	+5.138%	1	61	-34.962%
2025-12-03	2.5300	2.5300	2.5300	2.5300	-6.296%	1	60	-31.621%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+10.204%	1	59	-35.926%
2025-11-18	2.4500	2.4500	2.4500	2.4500	-2.000%	16	60	-29.388%
2025-11-13	2.5000	2.5000	2.5000	2.5000	+1.215%	1	44	-30.800%
2025-11-11	2.4700	2.4700	2.4700	2.4700	-3.137%	1	42	-29.960%
2025-11-07	2.7500	2.7500	2.5100	2.5500	+9.442%	16	42	-32.157%
2025-10-27	2.3300	2.3300	2.3300	2.3300	+5.909%	1	30	-25.751%
2025-10-15	2.1600	2.2000	2.1600	2.2000	+76.000%	4	30	-21.364%
2025-10-13	1.2500	1.2500	1.2500	1.2500	0.000%	1	26	+38.400%
2025-10-10	1.2500	1.2500	1.2500	1.2500	-39.614%	1	25	+38.400%
2025-10-09	1.2000	2.0700	1.2000	2.0700	-3.721%	3	24	-16.425%
2025-10-07	1.2000	2.1500	1.2000	2.1500	-0.922%	2	21	-19.535%
2025-10-06	2.1700	2.1700	2.1700	2.1700	+4.831%	2	19	-20.276%
2025-10-03	2.0700	2.0700	2.0700	2.0700	-6.757%	3	17	-16.425%
2025-10-02	2.2000	2.2200	2.2000	2.2200	+9.901%	2	14	-22.072%
2025-09-24	2.0200	2.0200	2.0200	2.0200	-1.463%	1	12	-14.356%
2025-09-22	1.2000	2.0500	1.2000	2.0500	-2.381%	3	11	-15.610%
2025-09-19	1.8500	2.1000	1.8500	2.1000	+0.962%	3	8	-17.619%
2025-09-18	2.0900	2.0900	2.0800	2.0800	-6.306%	2	5	-16.827%
2025-09-17	2.2200	2.2200	2.2200	2.2200	0.000%	1	3	-22.072%
2025-09-16	2.2300	2.2300	2.2200	2.2200	0.000%	2	2	-22.072%