Dark

UCO20261016P30
UCO Oct 16 2026 30.00 Put (UCO261016P00030000)
option OPRA

EOD

Aug 19, 2026

0.3500-14.634%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3200	0.3500	0.3200	0.3500	-14.634%	5	1,915	0.000%
2026-08-18	0.4100	0.4100	0.4000	0.4100	-8.889%	3	1,913	-14.634%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-35.714%	3	1,914	-22.222%
2026-08-14	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,917	-50.000%
2026-08-13	0.7000	0.7000	0.6300	0.6500	+4.839%	4	1,922	-46.154%
2026-08-12	0.7000	0.7000	0.6200	0.6200	-22.500%	3	1,922	-43.548%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-11.111%	4	1,921	-56.250%
2026-08-10	0.9500	0.9500	0.9000	0.9000	-35.714%	18	1,921	-61.111%
2026-08-07	1.3500	1.4000	1.3500	1.4000	-17.647%	5	1,917	-75.000%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,917	-79.412%
2026-08-04	1.8000	1.8000	1.8000	1.8000	+16.129%	5	1,917	-80.556%
2026-08-03	1.5500	1.5500	1.2800	1.5500	+6.897%	17	1,920	-77.419%
2026-07-29	1.2500	1.4500	1.2500	1.4500	-23.684%	1,802	1,925	-75.862%
2026-07-28	1.5400	1.9000	1.4500	1.9000	+15.152%	19	2,345	-81.579%
2026-07-27	1.6500	1.6500	1.5900	1.6500	+21.324%	22	2,353	-78.788%
2026-07-24	1.6500	1.6500	1.3600	1.3600	0.000%	1,810	2,332	-74.265%
2026-07-23	1.4000	1.4000	1.3500	1.3600	-0.730%	6	1,130	-74.265%
2026-07-17	1.3500	1.3700	1.3300	1.3700	-5.517%	22	1,134	-74.453%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-7.643%	2	1,133	-75.862%
2026-07-15	1.5700	1.5700	1.5700	1.5700	-16.931%	1	1,131	-77.707%
2026-07-13	1.8500	1.8900	1.8000	1.8900	-15.247%	3	1,131	-81.481%
2026-07-09	2.2500	2.2500	2.2300	2.2300	+6.190%	11	1,129	-84.305%
2026-07-08	2.0000	2.1000	1.9500	2.1000	-4.545%	34	1,138	-83.333%
2026-07-07	2.2000	2.2000	2.2000	2.2000	-11.647%	2	1,122	-84.091%
2026-07-06	2.4900	2.4900	2.4900	2.4900	-17.000%	1	1,120	-85.944%
2026-07-02	2.9000	3.0000	2.9000	3.0000	+3.448%	3	1,117	-88.333%
2026-07-01	2.8400	2.9000	2.8400	2.9000	+3.571%	63	1,117	-87.931%
2026-06-30	2.8900	2.8900	2.8000	2.8000	-6.667%	11	1,146	-87.500%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-9.091%	2	1,146	-88.333%
2026-06-26	3.5000	3.5000	3.3000	3.3000	+13.793%	4	1,146	-89.394%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-6.452%	3	1,149	-87.931%
2026-06-24	3.2000	3.3000	3.0000	3.1000	+26.531%	38	1,146	-88.710%
2026-06-23	2.6500	2.6500	2.4500	2.4500	-5.405%	3	1,154	-85.714%
2026-06-22	2.6000	2.6500	2.5100	2.5900	+7.917%	526	1,153	-86.486%
2026-06-18	2.3000	2.6300	2.3000	2.4000	+14.833%	71	1,104	-85.417%
2026-06-17	1.9500	2.0900	1.9500	2.0900	+7.179%	57	1,104	-83.254%
2026-06-16	1.7500	2.0800	1.7100	1.9500	+21.875%	73	1,104	-82.051%
2026-06-15	1.8500	1.8500	1.6000	1.6000	-7.514%	6	1,101	-78.125%
2026-06-12	1.6500	1.7800	1.6500	1.7300	+28.148%	173	1,101	-79.769%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+1.504%	2	1,101	-74.074%
2026-06-10	1.3300	1.3300	1.3300	1.3300	-13.636%	20	1,099	-73.684%
2026-06-05	1.7500	1.7500	1.5400	1.5400	+21.260%	22	1,079	-77.273%
2026-06-04	1.5000	1.5000	1.2700	1.2700	-7.299%	3	1,057	-72.441%
2026-06-03	1.3700	1.3700	1.3700	1.3700	-8.054%	1	1,056	-74.453%
2026-06-01	1.4500	1.6000	1.4300	1.4900	-12.353%	9	1,056	-76.510%
2026-05-29	1.6700	1.7600	1.6000	1.7000	0.000%	498	1,057	-79.412%
2026-05-28	1.6200	1.7700	1.6200	1.7000	-20.930%	19	591	-79.412%
2026-05-26	2.1500	2.1500	2.1500	2.1500	+16.216%	1	578	-83.721%
2026-05-21	1.9000	1.9000	1.7000	1.8500	-2.632%	55	577	-81.081%
2026-05-20	1.6500	2.0800	1.6500	1.9000	+11.765%	63	577	-81.579%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-14.141%	2	474	-79.412%
2026-05-15	2.0100	2.0400	1.9700	1.9800	-7.907%	18	474	-82.323%
2026-05-14	2.1000	2.1500	2.1000	2.1500	-3.587%	101	469	-83.721%
2026-05-11	2.1000	2.2300	2.1000	2.2300	-10.800%	52	383	-84.305%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-12.281%	5	435	-86.000%
2026-05-07	2.8500	2.8500	2.8500	2.8500	+9.615%	10	431	-87.719%
2026-05-06	2.2400	2.7000	2.2400	2.6000	+65.605%	19	443	-86.538%
2026-05-05	1.6500	1.6500	1.4000	1.5700	+8.276%	24	445	-77.707%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-6.452%	25	440	-75.862%
2026-04-29	1.5500	1.5500	1.5500	1.5500	+1.974%	5	415	-77.419%
2026-04-28	1.7000	1.7000	1.5200	1.5200	-8.982%	45	412	-76.974%
2026-04-27	1.6700	1.6700	1.6700	1.6700	0.000%	1	367	-79.042%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+7.051%	40	366	-79.042%
2026-04-23	1.5900	1.6000	1.5600	1.5600	-2.500%	4	366	-77.564%
2026-04-22	1.7500	1.7500	1.6000	1.6000	-13.514%	4	363	-78.125%
2026-04-20	2.0000	2.0000	1.8500	1.8500	-36.644%	3	359	-81.081%
2026-04-17	2.9200	2.9200	2.9200	2.9200	+32.727%	8	356	-88.014%
2026-04-16	2.2000	2.3300	2.2000	2.2000	-4.348%	43	356	-84.091%
2026-04-15	3.0500	3.0500	2.3000	2.3000	-23.333%	33	357	-84.783%
2026-04-14	3.3000	3.3000	3.0000	3.0000	-6.542%	2	345	-88.333%
2026-04-13	3.3900	3.3900	3.0300	3.2100	-10.833%	15	343	-89.097%
2026-04-10	5.0000	5.0000	3.5000	3.6000	-14.286%	15	334	-90.278%
2026-04-08	4.8000	5.1000	4.2000	4.2000	0.000%	31	335	-91.667%
2026-04-06	4.3800	4.5000	4.1000	4.2000	-6.667%	44	350	-91.667%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-9.091%	3	329	-92.222%
2026-04-01	4.5000	4.9500	4.5000	4.9500	+22.222%	6	329	-92.929%
2026-03-31	3.8000	4.5000	3.8000	4.0500	-1.220%	17	327	-91.358%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+2.500%	1	323	-91.463%
2026-03-26	4.0000	4.0000	4.0000	4.0000	0.000%	5	322	-91.250%
2026-03-25	4.4000	4.4000	4.0000	4.0000	-4.762%	4	317	-91.250%
2026-03-24	4.0000	4.2000	3.5000	4.2000	-6.667%	8	317	-91.667%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+4.651%	1	311	-92.222%
2026-03-20	4.5000	4.6000	4.1000	4.3000	-10.417%	34	310	-91.860%
2026-03-19	6.0000	6.0000	4.8000	4.8000	-18.644%	33	277	-92.708%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-6.349%	1	277	-94.068%
2026-03-16	6.6000	6.7000	6.1000	6.3000	-0.158%	58	276	-94.444%
2026-03-13	6.3000	6.3100	6.3000	6.3100	-4.394%	6	222	-94.453%
2026-03-12	6.1000	6.6000	6.0000	6.6000	0.000%	29	223	-94.697%
2026-03-11	6.1900	6.7600	6.1900	6.6000	-3.367%	181	216	-94.697%
2026-03-10	6.0200	7.2000	6.0200	6.8300	+3.957%	18	236	-94.876%
2026-03-09	6.2000	7.4400	6.2000	6.5700	-3.382%	155	220	-94.673%
2026-03-06	6.3700	7.5000	6.3700	6.8000	+3.030%	63	66	-94.853%
2026-03-05	6.4000	6.6200	6.4000	6.6000	0.000%	3	4	-94.697%
2026-03-04	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-94.697%