Dark

UCO20261016P35
UCO Oct 16 2026 35.00 Put (UCO261016P00035000)
option OPRA

EOD

Aug 20, 2026

0.9500-10.377%(-0.1100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9700	0.9700	0.9500	0.9500	-10.377%	30	1,290	0.000%
2026-08-19	1.0800	1.0800	0.9200	1.0600	-10.924%	83	1,298	-10.377%
2026-08-18	1.2100	1.2100	1.1900	1.1900	-37.368%	20	1,282	-20.168%
2026-08-14	1.9500	1.9500	1.9000	1.9000	+1.604%	2	1,267	-50.000%
2026-08-12	1.9400	1.9400	1.8700	1.8700	-16.889%	12	1,267	-49.198%
2026-08-11	2.4100	2.5300	2.2400	2.2500	-6.250%	84	1,263	-57.778%
2026-08-10	2.5000	2.5000	2.4000	2.4000	-31.429%	5	1,210	-60.417%
2026-08-07	3.2000	3.6000	3.2000	3.5000	-7.895%	4	1,207	-72.857%
2026-08-06	3.8000	3.8000	3.8000	3.8000	-11.628%	12	1,209	-75.000%
2026-08-04	4.1500	4.3000	4.1500	4.3000	+40.523%	3	1,209	-77.907%
2026-07-31	3.1000	3.1000	3.0600	3.0600	-7.273%	2	1,209	-68.954%
2026-07-30	3.5000	3.5000	3.2800	3.3000	-17.500%	501	1,650	-71.212%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+16.618%	2	1,208	-76.250%
2026-07-27	3.2000	3.5700	3.2000	3.4300	+23.381%	370	1,207	-72.303%
2026-07-23	2.7000	2.8500	2.7000	2.7800	-7.333%	32	868	-65.827%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-3.226%	1	865	-68.333%
2026-07-17	3.1000	3.1000	3.1000	3.1000	-6.061%	1	865	-69.355%
2026-07-16	3.3000	3.3000	3.3000	3.3000	-5.714%	9	873	-71.212%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-5.405%	33	873	-72.857%
2026-07-14	3.8000	3.8000	3.7000	3.7000	+3.933%	2	869	-74.324%
2026-07-13	4.0600	4.0600	3.5600	3.5600	-24.255%	3	870	-73.315%
2026-07-10	4.7300	4.7300	4.7000	4.7000	-0.424%	12	869	-79.787%
2026-07-09	4.7200	4.7200	4.7200	4.7200	+7.273%	1	869	-79.873%
2026-07-08	3.8700	4.4000	3.8500	4.4000	0.000%	47	887	-78.409%
2026-07-07	4.8500	4.8500	4.4000	4.4000	-16.981%	4	893	-78.409%
2026-07-06	5.3300	5.3300	5.3000	5.3000	-8.621%	8	893	-82.075%
2026-07-02	6.1000	6.1000	5.8000	5.8000	0.000%	6	898	-83.621%
2026-06-29	5.8000	5.8000	5.8000	5.8000	-7.051%	2	898	-83.621%
2026-06-26	6.5000	6.5000	6.2400	6.2400	+19.084%	11	896	-84.776%
2026-06-25	5.4000	5.4000	5.2400	5.2400	-12.667%	13	896	-81.870%
2026-06-24	6.1000	6.1000	6.0000	6.0000	+17.647%	15	899	-84.167%
2026-06-23	5.1000	5.1000	5.0000	5.1000	+1.392%	23	900	-81.373%
2026-06-22	4.8000	5.1000	4.8000	5.0300	+11.778%	242	901	-81.113%
2026-06-18	4.6000	5.2000	4.5000	4.5000	+6.383%	422	1,198	-78.889%
2026-06-17	4.0000	4.2300	4.0000	4.2300	+4.444%	16	1,198	-77.541%
2026-06-16	3.7000	4.0500	3.7000	4.0500	+12.500%	14	1,198	-76.543%
2026-06-15	3.9000	4.0000	3.5000	3.6000	-1.099%	20	1,196	-73.611%
2026-06-12	2.9500	3.6400	2.9500	3.6400	+32.364%	167	1,196	-73.901%
2026-06-11	2.7500	2.7500	2.7500	2.7500	+1.852%	10	1,196	-65.455%
2026-06-10	2.7000	2.7000	2.7000	2.7000	-11.475%	1	1,196	-64.815%
2026-06-09	2.8000	3.0500	2.7500	3.0500	+5.536%	417	1,195	-68.852%
2026-06-04	2.9100	2.9100	2.8900	2.8900	+14.683%	2	841	-67.128%
2026-06-03	2.5000	2.5200	2.5000	2.5200	-8.364%	45	842	-62.302%
2026-06-02	2.7500	2.7500	2.7500	2.7500	-1.786%	10	802	-65.455%
2026-06-01	3.0400	3.0400	2.8000	2.8000	-21.127%	6	795	-66.071%
2026-05-29	3.1000	3.5500	3.1000	3.5500	+10.938%	4	793	-73.239%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-11.111%	21	793	-70.313%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-7.692%	1	772	-73.611%
2026-05-26	3.6000	3.9000	3.6000	3.9000	-2.500%	51	771	-75.641%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+27.796%	1	732	-76.250%
2026-05-21	3.1300	3.1300	3.1300	3.1300	-11.831%	10	732	-69.649%
2026-05-20	3.7000	3.7000	3.5500	3.5500	+18.333%	62	732	-73.239%
2026-05-19	3.0800	3.0800	2.9800	3.0000	-9.091%	5	671	-68.333%
2026-05-15	3.4500	3.5000	3.3000	3.3000	-23.611%	4	671	-71.212%
2026-05-08	4.2000	4.3200	4.2000	4.3200	-10.373%	6	664	-78.009%
2026-05-07	4.8200	4.8200	4.8200	4.8200	+9.545%	3	665	-80.290%
2026-05-06	4.1000	4.5600	4.1000	4.4000	+44.737%	35	675	-78.409%
2026-05-05	2.8000	3.0400	2.8000	3.0400	+21.600%	23	683	-68.750%
2026-05-04	2.6500	2.7200	2.5000	2.5000	-18.567%	65	701	-62.000%
2026-05-01	3.2000	3.2000	2.9500	3.0700	+4.068%	13	627	-69.055%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+8.456%	3	627	-67.797%
2026-04-29	2.6000	2.8000	2.6000	2.7200	-9.333%	18	624	-65.074%
2026-04-28	3.1000	3.1000	2.9000	3.0000	-11.765%	22	618	-68.333%
2026-04-24	3.3300	3.4000	3.3300	3.4000	+13.333%	42	599	-72.059%
2026-04-23	3.2000	3.3000	3.0000	3.0000	-9.091%	15	558	-68.333%
2026-04-22	3.9000	3.9000	3.3000	3.3000	-10.811%	2	542	-71.212%
2026-04-21	3.8000	3.8000	3.7000	3.7000	-7.500%	2	537	-74.324%
2026-04-20	4.2000	4.3000	3.8000	4.0000	-11.111%	9	537	-76.250%
2026-04-17	4.9400	5.5000	4.5000	4.5000	+2.273%	184	531	-78.889%
2026-04-16	4.3000	4.4000	4.0000	4.4000	0.000%	47	380	-78.409%
2026-04-15	5.4500	5.4500	4.4000	4.4000	-25.424%	197	336	-78.409%
2026-04-14	5.5300	5.9000	5.3500	5.9000	-9.231%	12	139	-83.898%
2026-04-08	7.3700	7.3700	6.5000	6.5000	-6.069%	22	139	-85.385%
2026-04-06	6.9200	6.9200	6.9200	6.9200	+1.022%	1	138	-86.272%
2026-04-02	7.2100	7.2100	6.8500	6.8500	+9.776%	3	134	-86.131%
2026-03-31	6.2400	6.2400	6.2400	6.2400	-7.556%	1	134	-84.776%
2026-03-25	7.0000	7.0000	6.7500	6.7500	-2.174%	2	133	-85.926%
2026-03-20	6.9000	6.9000	6.9000	6.9000	-6.757%	10	132	-86.232%
2026-03-19	8.1500	8.1500	7.4000	7.4000	-15.040%	42	122	-87.162%
2026-03-18	8.3000	8.7100	8.3000	8.7100	-4.286%	19	85	-89.093%
2026-03-17	9.1000	9.1000	9.1000	9.1000	-1.087%	3	67	-89.560%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-0.325%	10	68	-89.674%
2026-03-13	9.2300	9.2300	9.2300	9.2300	+1.652%	1	59	-89.707%
2026-03-12	9.8000	9.8000	9.0800	9.0800	-3.915%	10	60	-89.537%
2026-03-11	9.6000	9.6200	9.4500	9.4500	-3.571%	8	65	-89.947%
2026-03-10	9.9700	9.9700	9.8000	9.8000	-2.000%	12	57	-90.306%
2026-03-09	9.6600	10.8000	8.9500	10.0000	0.000%	63	65	-90.500%
2026-03-06	9.0000	10.0000	9.0000	10.0000	0.000%	4	4	-90.500%