Dark

UUUU20260717P15
UUUU Jul 17 2026 15.00 Put (UUUU260717P00015000)
option OPRA

EOD

Jun 29, 2026

1.35+2.273%(+0.03)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5600	1.5800	1.3500	1.3500	+2.273%	48	2,263	0.000%
2026-06-26	1.7200	1.7200	1.3200	1.3200	-6.383%	48	2,229	+2.273%
2026-06-25	1.2100	1.4200	1.2100	1.4100	+5.224%	70	2,224	-4.255%
2026-06-24	1.2500	1.3800	1.1500	1.3400	+15.517%	344	2,223	+0.746%
2026-06-23	1.0800	1.1600	0.9400	1.1600	+28.889%	65	1,925	+16.379%
2026-06-22	0.8900	0.9800	0.7400	0.9000	-5.263%	112	1,885	+50.000%
2026-06-18	0.7800	0.9500	0.5100	0.9500	-21.488%	181	1,797	+42.105%
2026-06-17	1.1000	1.2100	1.0000	1.2100	+0.833%	141	1,797	+11.570%
2026-06-16	1.1000	1.2400	1.0000	1.2000	+4.348%	191	1,797	+12.500%
2026-06-15	1.0300	1.1500	1.0000	1.1500	-20.690%	56	1,623	+17.391%
2026-06-12	1.5400	1.6000	1.4200	1.4500	-6.452%	163	1,623	-6.897%
2026-06-11	2.0400	2.0900	1.5500	1.5500	-32.314%	259	1,623	-12.903%
2026-06-10	1.9600	2.3500	1.9600	2.2900	+14.500%	67	1,512	-41.048%
2026-06-09	1.6000	2.3000	1.6000	2.0000	+23.457%	89	1,501	-32.500%
2026-06-08	1.3700	1.7400	1.3700	1.6200	-10.000%	64	1,447	-16.667%
2026-06-05	1.0200	1.8000	1.0200	1.8000	+100.000%	212	1,458	-25.000%
2026-06-04	0.8500	0.9700	0.8500	0.9000	+9.756%	166	1,278	+50.000%
2026-06-03	0.6800	0.8600	0.6800	0.8200	+26.154%	286	1,133	+64.634%
2026-06-02	0.7300	0.7300	0.6300	0.6500	-27.778%	27	924	+107.692%
2026-06-01	0.8500	0.9600	0.7200	0.9000	+7.143%	43	899	+50.000%
2026-05-29	0.8300	0.8400	0.8200	0.8400	+12.000%	3	868	+60.714%
2026-05-28	0.9500	0.9500	0.7500	0.7500	-11.765%	34	866	+80.000%
2026-05-27	0.9200	0.9500	0.8200	0.8500	+1.190%	10	852	+58.824%
2026-05-26	0.8400	0.8500	0.7600	0.8400	-11.579%	153	847	+60.714%
2026-05-22	0.9800	0.9800	0.9000	0.9500	-7.767%	112	723	+42.105%
2026-05-21	1.2100	1.2100	1.0000	1.0300	-23.704%	10	636	+31.068%
2026-05-20	1.5200	1.5900	1.2800	1.3500	-18.182%	162	636	0.000%
2026-05-19	1.2900	1.6500	1.2900	1.6500	+35.246%	82	617	-18.182%
2026-05-18	1.1000	1.2600	1.0900	1.2200	+20.792%	117	617	+10.656%
2026-05-15	1.0000	1.0300	0.9800	1.0100	+26.250%	98	617	+33.663%
2026-05-14	0.8100	0.8700	0.8000	0.8000	+11.111%	129	448	+68.750%
2026-05-13	0.6800	0.7200	0.6800	0.7200	+12.500%	150	206	+87.500%
2026-05-12	0.7700	0.7700	0.6400	0.6400	-5.882%	21	206	+110.938%
2026-05-08	0.5000	0.6800	0.5000	0.6800	+70.000%	30	206	+98.529%
2026-05-07	0.4500	0.4500	0.4000	0.4000	-48.718%	3	176	+237.500%
2026-05-05	0.7800	0.7800	0.7800	0.7800	+20.000%	3	179	+73.077%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-9.722%	2	176	+107.692%
2026-05-01	0.7400	0.7400	0.7200	0.7200	-27.273%	6	172	+87.500%
2026-04-29	0.9900	0.9900	0.9900	0.9900	+1.020%	1	172	+36.364%
2026-04-28	1.0400	1.0400	0.9700	0.9800	+11.364%	20	172	+37.755%
2026-04-27	0.8800	0.8800	0.8800	0.8800	-5.376%	20	182	+53.409%
2026-04-23	0.9300	0.9300	0.9300	0.9300	+9.412%	25	162	+45.161%
2026-04-22	0.8600	0.8700	0.8500	0.8500	+7.595%	5	137	+58.824%
2026-04-20	0.7900	0.7900	0.7900	0.7900	-16.842%	5	138	+70.886%
2026-04-17	0.8300	0.9500	0.8300	0.9500	+3.261%	2	133	+42.105%
2026-04-16	0.9200	0.9200	0.9200	0.9200	-5.155%	1	132	+46.739%
2026-04-15	1.1700	1.1700	0.9700	0.9700	-20.492%	7	131	+39.175%
2026-04-14	1.1000	1.2200	1.1000	1.2200	-18.667%	6	130	+10.656%
2026-04-09	1.5700	1.5700	1.5000	1.5000	-7.975%	4	129	-10.000%
2026-04-08	1.6300	1.6300	1.6300	1.6300	-19.307%	2	129	-17.178%
2026-04-07	1.9800	2.0200	1.9800	2.0200	+5.759%	5	131	-33.168%
2026-04-02	2.1500	2.1500	1.8500	1.9100	+11.696%	17	137	-29.319%
2026-04-01	1.7100	1.7100	1.7100	1.7100	-27.234%	1	137	-21.053%
2026-03-30	2.2900	2.3500	2.2900	2.3500	+19.289%	6	137	-42.553%
2026-03-27	2.0500	2.0500	1.9700	1.9700	+15.882%	13	133	-31.472%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-14.573%	1	120	-20.588%
2026-03-24	1.9900	1.9900	1.9900	1.9900	-17.083%	1	121	-32.161%
2026-03-20	2.2500	2.4000	2.2500	2.4000	+8.108%	4	122	-43.750%
2026-03-19	2.2200	2.2900	2.1700	2.2200	+11.558%	18	120	-39.189%
2026-03-18	1.9000	1.9900	1.9000	1.9900	+1.531%	3	119	-32.161%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-0.508%	1	119	-31.122%
2026-03-16	1.9700	1.9700	1.9700	1.9700	+19.394%	1	119	-31.472%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-17.500%	2	118	-18.182%
2026-03-09	2.0700	2.1200	2.0000	2.0000	-8.257%	34	116	-32.500%
2026-03-06	2.1700	2.1800	2.1700	2.1800	+19.780%	12	92	-38.073%
2026-03-03	1.9000	1.9000	1.8200	1.8200	+18.954%	15	82	-25.824%
2026-03-02	1.5200	1.5300	1.5200	1.5300	-5.556%	6	73	-11.765%
2026-02-26	1.6500	1.6500	1.6200	1.6200	+8.725%	2	72	-16.667%
2026-02-25	1.5100	1.5100	1.4900	1.4900	-5.696%	3	70	-9.396%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-15.508%	1	70	-14.557%
2026-02-23	1.8900	1.8900	1.8700	1.8700	-2.604%	9	70	-27.807%
2026-02-18	1.9200	1.9200	1.9200	1.9200	-12.727%	1	67	-29.688%
2026-02-17	2.2000	2.2000	2.2000	2.2000	+16.402%	2	67	-38.636%
2026-02-13	2.0600	2.0600	1.8900	1.8900	-9.135%	5	62	-28.571%
2026-02-09	2.0600	2.1000	2.0500	2.0800	-5.455%	22	62	-35.096%
2026-02-06	2.2300	2.2800	2.2000	2.2000	-6.383%	168	61	-38.636%
2026-02-05	2.3800	2.3900	2.3100	2.3500	+4.444%	24	59	-42.553%
2026-02-04	2.2100	2.2500	2.1800	2.2500	+33.929%	5	59	-40.000%
2026-02-03	1.6800	1.6800	1.6800	1.6800	-2.890%	1	57	-19.643%
2026-01-29	1.7300	1.7300	1.7300	1.7300	+10.191%	1	58	-21.965%
2026-01-28	1.5700	1.5700	1.5700	1.5700	-12.291%	1	58	-14.013%
2026-01-27	1.9800	1.9800	1.7900	1.7900	+6.548%	6	59	-24.581%
2026-01-26	1.6800	1.6800	1.6800	1.6800	-1.754%	1	59	-19.643%
2026-01-23	1.7100	1.7100	1.7100	1.7100	-4.469%	1	59	-21.053%
2026-01-20	2.0000	2.0000	1.7500	1.7900	-13.107%	6	60	-24.581%
2026-01-16	2.2300	2.2300	2.0600	2.0600	-6.364%	11	60	-34.466%
2026-01-15	2.0800	2.2000	2.0300	2.2000	-5.579%	13	60	-38.636%
2026-01-14	2.3300	2.3300	2.3300	2.3300	+1.304%	1	62	-42.060%
2026-01-13	2.2000	2.3000	2.2000	2.3000	-3.361%	7	62	-41.304%
2026-01-12	2.7500	2.7500	2.3800	2.3800	-7.031%	2	57	-43.277%
2026-01-06	2.5600	2.5600	2.5600	2.5600	-11.724%	1	57	-47.266%
2026-01-05	2.9000	2.9000	2.9000	2.9000	-25.641%	5	52	-53.448%
2025-12-30	3.7400	3.9000	3.7400	3.9000	+5.405%	56	52	-65.385%
2025-12-29	4.1000	4.1000	3.7000	3.7000	-1.857%	48	54	-63.514%
2025-12-23	3.7700	3.7700	3.7700	3.7700	-8.049%	2	9	-64.191%
2025-12-05	3.8600	4.1000	3.8500	4.1000	+3.275%	18	7	-67.073%
2025-12-03	3.9700	3.9700	3.9700	3.9700	-13.508%	1	18	-65.995%
2025-12-01	4.5900	4.5900	4.5900	4.5900	+4.082%	10	17	-70.588%
2025-11-28	4.3300	4.4100	4.3200	4.4100	-4.130%	6	7	-69.388%
2025-11-25	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-70.652%