Dark

UUUU20260717P16
UUUU Jul 17 2026 16.00 Put (UUUU260717P00016000)
option OPRA

EOD

Jun 29, 2026

2.08-7.143%(-0.16)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.2900	2.3500	2.0800	2.0800	-7.143%	243	2,644	0.000%
2026-06-26	2.2400	2.2800	2.1700	2.2400	+7.692%	50	2,420	-7.143%
2026-06-25	1.9700	2.0800	1.9700	2.0800	+1.961%	16	2,385	0.000%
2026-06-24	1.8000	2.1200	1.7500	2.0400	+22.892%	73	2,378	+1.961%
2026-06-23	1.6000	1.6600	1.4500	1.6600	+22.059%	68	2,386	+25.301%
2026-06-22	1.3200	1.4400	1.2400	1.3600	+8.800%	98	2,346	+52.941%
2026-06-18	1.0700	1.4500	1.0700	1.2500	-26.036%	69	2,167	+66.400%
2026-06-17	1.5500	1.7100	1.5000	1.6900	-2.312%	84	2,167	+23.077%
2026-06-16	1.7500	1.7500	1.5300	1.7300	+6.135%	138	2,167	+20.231%
2026-06-15	1.6000	1.6400	1.4000	1.6300	-17.677%	96	1,951	+27.607%
2026-06-12	2.0200	2.2000	1.9800	1.9800	-12.000%	95	1,951	+5.051%
2026-06-11	2.4400	2.4400	2.2500	2.2500	-23.729%	30	1,951	-7.556%
2026-06-10	2.6900	2.9900	2.6900	2.9500	+10.487%	7	1,947	-29.492%
2026-06-09	2.1400	2.9800	2.1400	2.6700	+28.986%	32	1,944	-22.097%
2026-06-08	1.9400	2.2400	1.9400	2.0700	-13.750%	9	1,946	+0.483%
2026-06-05	1.5000	2.4000	1.5000	2.4000	+81.818%	335	1,948	-13.333%
2026-06-04	1.3500	1.3800	1.2600	1.3200	+10.000%	84	2,192	+57.576%
2026-06-03	1.0400	1.2000	1.0300	1.2000	+27.660%	1,212	2,184	+73.333%
2026-06-02	1.0900	1.0900	0.9200	0.9400	-27.132%	39	981	+121.277%
2026-06-01	1.2000	1.3000	1.0300	1.2900	+7.500%	157	967	+61.240%
2026-05-29	1.2000	1.3500	1.1400	1.2000	+8.108%	21	810	+73.333%
2026-05-28	1.2700	1.4000	1.1000	1.1100	-6.723%	25	789	+87.387%
2026-05-27	1.3100	1.3500	1.1200	1.1900	-0.833%	50	771	+74.790%
2026-05-26	1.0500	1.2000	1.0500	1.2000	-4.762%	75	752	+73.333%
2026-05-22	1.3000	1.3200	1.1600	1.2600	-9.353%	62	714	+65.079%
2026-05-21	1.6100	1.6100	1.3300	1.3900	-24.044%	95	672	+49.640%
2026-05-20	1.9600	2.0000	1.6900	1.8300	-8.040%	25	672	+13.661%
2026-05-19	1.7400	2.0000	1.7400	1.9900	+21.341%	25	620	+4.523%
2026-05-18	1.4000	1.6800	1.4000	1.6400	+21.481%	417	620	+26.829%
2026-05-15	1.3500	1.3700	1.3500	1.3500	+20.536%	7	620	+54.074%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+9.804%	1	183	+85.714%
2026-05-13	0.9500	1.0200	0.9500	1.0200	+29.114%	13	182	+103.922%
2026-05-11	0.7500	0.7900	0.7500	0.7900	-3.659%	63	182	+163.291%
2026-05-08	0.7900	0.8200	0.7900	0.8200	+49.091%	3	106	+153.659%
2026-05-07	0.6500	0.6500	0.5400	0.5500	-24.658%	6	103	+278.182%
2026-05-06	0.8200	0.8200	0.7300	0.7300	-29.808%	14	109	+184.932%
2026-05-05	0.8900	1.0400	0.8900	1.0400	+15.556%	33	123	+100.000%
2026-05-04	0.8500	0.9000	0.8500	0.9000	-8.163%	7	110	+131.111%
2026-05-01	1.0300	1.0300	0.9800	0.9800	-7.547%	11	98	+112.245%
2026-04-30	1.1000	1.1000	1.0600	1.0600	-19.697%	2	98	+96.226%
2026-04-29	1.3200	1.3200	1.3200	1.3200	+10.000%	10	97	+57.576%
2026-04-27	1.2000	1.2700	1.2000	1.2000	-1.639%	12	97	+73.333%
2026-04-24	1.2200	1.2200	1.2200	1.2200	+18.447%	1	85	+70.492%
2026-04-23	1.0300	1.0300	1.0300	1.0300	-12.712%	1	84	+101.942%
2026-04-21	1.2000	1.2000	1.1800	1.1800	+7.273%	2	81	+76.271%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-9.836%	1	81	+89.091%
2026-04-17	1.2000	1.2200	1.2000	1.2200	-17.007%	4	81	+70.492%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-22.632%	2	77	+41.497%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+2.703%	10	79	+9.474%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-9.756%	5	69	+12.432%
2026-04-09	2.0500	2.0500	2.0500	2.0500	0.000%	2	74	+1.463%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-11.255%	1	72	+1.463%
2026-04-07	2.3100	2.3100	2.3100	2.3100	+7.442%	5	71	-9.957%
2026-04-01	1.9500	2.1500	1.9500	2.1500	-27.119%	6	66	-3.256%
2026-03-30	2.9500	2.9500	2.9500	2.9500	+18.952%	2	64	-29.492%
2026-03-26	2.4600	2.4800	2.4500	2.4800	+11.712%	11	62	-16.129%
2026-03-25	1.9800	2.2200	1.9800	2.2200	-17.778%	5	57	-6.306%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+1.887%	1	57	-22.963%
2026-03-19	2.6500	2.6500	2.6500	2.6500	+27.404%	3	58	-21.509%
2026-03-17	2.0800	2.0800	2.0800	2.0800	+0.971%	1	55	0.000%
2026-03-10	2.2100	2.2100	2.0600	2.0600	-12.712%	3	55	+0.971%
2026-03-05	2.3600	2.3600	2.3600	2.3600	+9.767%	1	54	-11.864%
2026-03-03	1.9600	2.1500	1.9600	2.1500	+13.757%	3	55	-3.256%
2026-03-02	1.8900	1.8900	1.8900	1.8900	+8.621%	1	54	+10.053%
2026-02-25	1.8000	1.8000	1.7400	1.7400	-22.667%	6	47	+19.540%
2026-02-23	2.2500	2.2500	2.2500	2.2500	+3.687%	1	47	-7.556%
2026-02-20	2.1500	2.1700	2.1500	2.1700	-7.265%	7	47	-4.147%
2026-02-13	2.3000	2.3400	2.3000	2.3400	+9.346%	2	44	-11.111%
2026-02-11	2.1400	2.1400	2.1400	2.1400	-19.850%	1	44	-2.804%
2026-02-06	2.7500	2.7500	2.6600	2.6700	-5.319%	217	43	-22.097%
2026-02-05	2.7800	2.8400	2.7800	2.8200	+6.415%	23	32	-26.241%
2026-02-04	2.5300	2.6500	2.5300	2.6500	+48.045%	2	31	-21.509%
2026-01-29	1.7900	1.7900	1.7900	1.7900	+5.294%	3	30	+16.201%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-20.930%	1	30	+22.353%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-24.028%	1	29	-3.256%
2026-01-14	2.9000	2.9000	2.8300	2.8300	+0.355%	21	30	-26.502%
2026-01-13	2.7900	2.8200	2.7900	2.8200	-8.442%	2	37	-26.241%
2026-01-08	3.0500	3.1100	3.0300	3.0800	-6.667%	10	35	-32.468%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-16.667%	20	25	-36.970%
2026-01-02	3.9600	3.9600	3.9600	3.9600	-7.260%	3	5	-47.475%
2025-12-29	4.2700	4.2700	4.2700	4.2700	-23.750%	1	2	-51.288%
2025-11-24	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-62.857%