Dark

UUUU20260717P17
UUUU Jul 17 2026 17.00 Put (UUUU260717P00017000)
option OPRA

EOD

Jun 29, 2026

2.65-13.115%(-0.40)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7100	3.2000	2.6500	2.6500	-13.115%	64	1,194	0.000%
2026-06-26	3.0000	3.2000	2.9400	3.0500	+8.156%	172	1,180	-13.115%
2026-06-25	2.7700	2.8200	2.7200	2.8200	+8.462%	48	1,102	-6.028%
2026-06-24	2.6000	2.8200	2.4700	2.6000	+25.604%	133	1,062	+1.923%
2026-06-23	2.2200	2.3100	2.0000	2.0700	+11.892%	18	1,071	+28.019%
2026-06-22	1.7200	2.1000	1.7200	1.8500	+0.543%	17	1,057	+43.243%
2026-06-18	1.6000	1.9400	1.6000	1.8400	-17.489%	50	1,022	+44.022%
2026-06-17	2.2800	2.2800	2.1700	2.2300	+3.241%	6	1,022	+18.834%
2026-06-16	2.2200	2.2400	2.0300	2.1600	+2.857%	5	1,022	+22.685%
2026-06-15	2.1400	2.3000	2.0300	2.1000	-16.996%	34	977	+26.190%
2026-06-12	2.7800	2.8700	2.5300	2.5300	-13.946%	18	977	+4.743%
2026-06-11	3.7000	3.7000	2.9200	2.9400	-21.809%	27	977	-9.864%
2026-06-10	3.5000	3.8500	3.5000	3.7600	+6.215%	20	972	-29.521%
2026-06-09	2.7900	3.7200	2.7900	3.5400	+28.261%	14	956	-25.141%
2026-06-08	2.7700	2.7900	2.7300	2.7600	-8.609%	40	955	-3.986%
2026-06-05	1.8900	3.1000	1.8900	3.0200	+67.778%	75	983	-12.252%
2026-06-04	1.8500	1.8600	1.7600	1.8000	+13.924%	78	932	+47.222%
2026-06-03	1.4300	1.5800	1.3300	1.5800	+26.400%	52	864	+67.722%
2026-06-02	1.4500	1.4500	1.2500	1.2500	-27.746%	81	903	+112.000%
2026-06-01	1.6300	1.7900	1.5800	1.7300	+7.453%	16	934	+53.179%
2026-05-29	1.8000	1.8000	1.6100	1.6100	+6.623%	71	918	+64.596%
2026-05-28	1.7300	1.8700	1.4700	1.5100	-4.430%	12	847	+75.497%
2026-05-27	1.8000	1.8000	1.5600	1.5800	+0.637%	18	840	+67.722%
2026-05-26	1.5600	1.5700	1.4800	1.5700	-1.875%	163	838	+68.790%
2026-05-22	1.6700	1.6700	1.6000	1.6000	-13.043%	11	808	+65.625%
2026-05-21	2.0500	2.1000	1.7700	1.8400	-22.034%	134	797	+44.022%
2026-05-20	2.4000	2.4000	2.1900	2.3600	-13.869%	31	797	+12.288%
2026-05-19	2.4000	2.7400	2.3600	2.7400	+28.037%	86	688	-3.285%
2026-05-18	1.9000	2.1400	1.8500	2.1400	+18.232%	111	688	+23.832%
2026-05-15	1.7000	1.8100	1.7000	1.8100	+24.828%	9	688	+46.409%
2026-05-14	1.4500	1.4500	1.4500	1.4500	+7.407%	1	518	+82.759%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+11.570%	35	517	+96.296%
2026-05-12	1.1900	1.3100	1.1600	1.2100	+23.469%	7	517	+119.008%
2026-05-11	1.2300	1.2300	0.9300	0.9800	-10.092%	54	517	+170.408%
2026-05-08	1.0200	1.1000	1.0200	1.0900	+21.111%	148	432	+143.119%
2026-05-07	0.8000	0.9000	0.8000	0.9000	-2.174%	4	284	+194.444%
2026-05-06	1.1700	1.1700	0.9100	0.9200	-27.559%	8	280	+188.043%
2026-05-05	1.2000	1.2700	1.2000	1.2700	+4.098%	2	274	+108.661%
2026-05-04	1.2200	1.2200	1.2200	1.2200	-3.937%	1	274	+117.213%
2026-05-01	1.3000	1.4200	1.2700	1.2700	-7.971%	35	288	+108.661%
2026-04-30	1.4300	1.4300	1.3800	1.3800	-16.364%	11	288	+92.029%
2026-04-29	1.7000	1.7000	1.6500	1.6500	-1.786%	2	297	+60.606%
2026-04-28	1.6800	1.6800	1.6800	1.6800	+12.752%	3	295	+57.738%
2026-04-27	1.4900	1.4900	1.4900	1.4900	-12.353%	8	292	+77.852%
2026-04-24	1.6000	1.7000	1.6000	1.7000	+6.250%	3	292	+55.882%
2026-04-23	1.3400	1.6000	1.3400	1.6000	+8.844%	17	289	+65.625%
2026-04-22	1.4700	1.4700	1.4700	1.4700	+2.797%	1	276	+80.272%
2026-04-21	1.4300	1.4300	1.4300	1.4300	-8.917%	1	276	+85.315%
2026-04-20	1.6600	1.6600	1.5300	1.5700	-7.647%	6	276	+68.790%
2026-04-17	1.4100	1.7000	1.4100	1.7000	-15.000%	4	281	+55.882%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-2.913%	1	277	+32.500%
2026-04-13	2.3400	2.3400	2.0600	2.0600	-15.574%	12	278	+28.641%
2026-04-09	2.5000	2.5000	2.4400	2.4400	-16.724%	2	270	+8.607%
2026-04-07	3.0000	3.0400	2.9300	2.9300	-3.934%	69	272	-9.556%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+11.722%	2	210	-13.115%
2026-04-01	2.4100	2.7300	2.3700	2.7300	-7.770%	10	209	-2.930%
2026-03-31	2.9900	2.9900	2.9600	2.9600	-17.778%	17	209	-10.473%
2026-03-30	3.3800	3.6000	3.3800	3.6000	+18.033%	32	208	-26.389%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+3.390%	15	208	-13.115%
2026-03-26	2.9700	2.9700	2.9500	2.9500	+12.595%	9	193	-10.169%
2026-03-25	2.4300	2.6200	2.4300	2.6200	-13.531%	5	198	+1.145%
2026-03-24	3.0300	3.0300	3.0300	3.0300	+1.000%	10	198	-12.541%
2026-03-23	3.3400	3.3400	3.0000	3.0000	-7.975%	31	198	-11.667%
2026-03-20	3.3000	3.3000	3.2600	3.2600	+6.885%	2	197	-18.712%
2026-03-19	3.4000	3.4100	3.0500	3.0500	+8.929%	18	197	-13.115%
2026-03-18	3.0000	3.0000	2.8000	2.8000	-3.448%	56	193	-5.357%
2026-03-16	2.9000	2.9000	2.9000	2.9000	+3.571%	2	145	-8.621%
2026-03-12	2.8000	2.8000	2.8000	2.8000	+11.111%	2	145	-5.357%
2026-03-10	2.5200	2.5200	2.5200	2.5200	-10.000%	5	145	+5.159%
2026-03-06	3.0000	3.0000	2.8000	2.8000	+16.667%	33	140	-5.357%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+6.195%	1	137	+10.417%
2026-03-02	2.2600	2.2600	2.2600	2.2600	-2.586%	10	136	+17.257%
2026-02-26	2.4900	2.5000	2.3200	2.3200	+9.434%	6	142	+14.224%
2026-02-25	2.2000	2.2000	2.1000	2.1200	-7.826%	6	140	+25.000%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-14.815%	1	140	+15.217%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-1.099%	1	140	-1.852%
2026-02-19	2.6000	2.7300	2.6000	2.7300	-13.333%	5	140	-2.930%
2026-02-17	3.2500	3.3000	3.1500	3.1500	+12.100%	21	138	-15.873%
2026-02-13	2.8100	2.8100	2.8100	2.8100	+2.930%	2	121	-5.694%
2026-02-09	2.7000	2.7500	2.7000	2.7300	-14.151%	45	121	-2.930%
2026-02-06	3.2500	3.3000	3.1600	3.1800	-5.638%	177	105	-16.667%
2026-02-05	3.3000	3.3800	3.2900	3.3700	+5.313%	54	92	-21.365%
2026-02-04	2.8600	3.2000	2.8600	3.2000	+25.984%	5	94	-17.188%
2026-02-03	2.5000	2.5400	2.5000	2.5400	+10.435%	2	89	+4.331%
2026-01-29	2.2400	2.3000	2.2400	2.3000	-6.122%	6	88	+15.217%
2026-01-26	2.3500	2.4500	2.3500	2.4500	+15.566%	24	87	+8.163%
2026-01-23	2.3000	2.3000	2.1200	2.1200	-26.644%	2	70	+25.000%
2026-01-21	3.0000	3.0000	2.8900	2.8900	-5.863%	6	72	-8.304%
2026-01-15	3.0700	3.0700	3.0700	3.0700	-2.229%	1	66	-13.681%
2026-01-14	3.0400	3.1400	3.0400	3.1400	-5.422%	17	65	-15.605%
2026-01-13	3.3200	3.3200	3.3200	3.3200	-20.952%	2	64	-20.181%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-22.222%	1	62	-36.905%
2025-12-30	4.8500	5.4000	4.8500	5.4000	+12.971%	31	62	-50.926%
2025-12-29	4.7800	4.7800	4.7800	4.7800	-5.720%	10	31	-44.561%
2025-12-26	5.0700	5.0700	5.0700	5.0700	+0.396%	10	21	-47.732%
2025-12-23	5.0500	5.0500	5.0500	5.0500	-2.885%	10	11	-47.525%
2025-12-11	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-49.038%