Dark

UUUU20260717P18
UUUU Jul 17 2026 18.00 Put (UUUU260717P00018000)
option OPRA

EOD

Jun 29, 2026

3.60-3.226%(-0.12)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.3500	4.1500	3.3500	3.6000	-3.226%	32	1,356	0.000%
2026-06-26	3.9700	3.9700	3.7000	3.7200	+1.362%	45	1,384	-3.226%
2026-06-25	3.5800	3.6700	3.5700	3.6700	+3.380%	27	1,419	-1.907%
2026-06-24	3.5000	3.6000	3.2000	3.5500	+22.414%	39	1,393	+1.408%
2026-06-23	2.6300	2.9000	2.6200	2.9000	+21.339%	4	1,366	+24.138%
2026-06-22	2.7100	2.7100	2.3900	2.3900	-0.417%	31	1,370	+50.628%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-17.808%	2	1,370	+50.000%
2026-06-17	2.9300	3.0400	2.9200	2.9200	+0.690%	15	1,370	+23.288%
2026-06-16	2.9600	2.9600	2.7700	2.9000	-0.685%	296	1,370	+24.138%
2026-06-15	2.7500	2.9400	2.7500	2.9200	-17.746%	7	667	+23.288%
2026-06-12	3.6200	3.6200	3.4000	3.5500	-4.826%	400	667	+1.408%
2026-06-11	4.3800	4.3800	3.7300	3.7300	-18.736%	31	667	-3.485%
2026-06-10	4.3200	4.5900	4.1000	4.5900	+10.602%	3	647	-21.569%
2026-06-09	3.5500	4.3900	3.5500	4.1500	+11.260%	46	644	-13.253%
2026-06-05	2.8300	3.7300	2.8300	3.7300	+55.417%	8	620	-3.485%
2026-06-04	2.3700	2.4500	2.3500	2.4000	+15.942%	47	619	+50.000%
2026-06-03	1.9700	2.1300	1.7000	2.0700	+24.699%	293	574	+73.913%
2026-06-02	1.9600	1.9600	1.6600	1.6600	-27.193%	28	598	+116.867%
2026-06-01	2.1400	2.3900	1.9600	2.2800	+10.680%	51	579	+57.895%
2026-05-29	2.1200	2.1500	2.0600	2.0600	+7.292%	11	567	+74.757%
2026-05-28	2.3800	2.3800	1.8900	1.9200	-8.134%	19	562	+87.500%
2026-05-27	2.2500	2.2500	2.0900	2.0900	-0.476%	11	554	+72.249%
2026-05-26	2.0600	2.1000	2.0000	2.1000	-7.489%	32	553	+71.429%
2026-05-22	2.2900	2.2900	2.2700	2.2700	-2.575%	13	529	+58.590%
2026-05-21	2.6200	2.6200	2.3000	2.3300	-21.017%	3	528	+54.506%
2026-05-20	3.0000	3.0000	2.9400	2.9500	-7.813%	54	528	+22.034%
2026-05-19	3.0000	3.3300	2.9200	3.2000	+20.755%	77	471	+12.500%
2026-05-18	2.6200	2.6900	2.6100	2.6500	+16.740%	95	471	+35.849%
2026-05-15	2.3500	2.3500	2.1500	2.2700	+17.617%	80	471	+58.590%
2026-05-14	1.8400	1.9600	1.8400	1.9300	+13.529%	5	350	+86.528%
2026-05-13	1.7300	1.7300	1.7000	1.7000	-1.163%	5	351	+111.765%
2026-05-12	1.5800	1.7200	1.5800	1.7200	+26.471%	11	351	+109.302%
2026-05-11	1.3600	1.3600	1.3600	1.3600	-9.934%	10	351	+164.706%
2026-05-08	1.4800	1.5300	1.4800	1.5100	+55.670%	18	338	+138.411%
2026-05-07	1.1900	1.1900	0.8400	0.9700	-20.492%	6	322	+271.134%
2026-05-06	1.5200	1.5200	1.2200	1.2200	-30.286%	62	325	+195.082%
2026-05-05	1.5600	1.7500	1.5600	1.7500	+22.378%	2	352	+105.714%
2026-05-04	1.4300	1.4300	1.4300	1.4300	-11.180%	3	350	+151.748%
2026-05-01	1.7700	1.7700	1.6100	1.6100	-10.556%	20	368	+123.602%
2026-04-30	1.8000	1.8000	1.8000	1.8000	-18.182%	2	368	+100.000%
2026-04-29	2.2000	2.2000	2.2000	2.2000	-2.222%	1	370	+63.636%
2026-04-28	2.1000	2.2500	2.1000	2.2500	+17.801%	2	369	+60.000%
2026-04-27	1.9100	1.9100	1.9100	1.9100	-11.574%	1	370	+88.482%
2026-04-24	2.0400	2.1600	2.0400	2.1600	+36.709%	5	369	+66.667%
2026-04-23	1.5800	1.5800	1.5800	1.5800	-7.602%	2	367	+127.848%
2026-04-22	1.8400	1.8400	1.7100	1.7100	-12.755%	5	368	+110.526%
2026-04-21	1.9200	2.0300	1.8700	1.9600	+12.000%	231	297	+83.673%
2026-04-20	2.0500	2.0500	1.7500	1.7500	-16.268%	9	297	+105.714%
2026-04-17	1.8900	2.1100	1.8900	2.0900	+6.633%	11	299	+72.249%
2026-04-16	1.9700	2.0000	1.9500	1.9600	-6.220%	12	306	+83.673%
2026-04-15	1.9800	2.0900	1.8900	2.0900	-17.391%	3	309	+72.249%
2026-04-14	2.1800	2.5300	2.1800	2.5300	-10.601%	6	312	+42.292%
2026-04-13	2.8300	2.8300	2.8300	2.8300	-5.667%	2	312	+27.208%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-16.667%	25	312	+20.000%
2026-04-07	3.6000	3.7000	3.5500	3.6000	+4.348%	65	287	0.000%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+2.679%	35	266	+4.348%
2026-04-01	2.9700	3.3700	2.9700	3.3600	+1.818%	16	231	+7.143%
2026-03-31	3.4500	3.4500	3.3000	3.3000	-8.840%	24	233	+9.091%
2026-03-30	3.6400	3.6400	3.6200	3.6200	+5.848%	2	233	-0.552%
2026-03-27	3.6700	3.6700	3.4000	3.4200	+14.000%	31	231	+5.263%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-14.286%	2	226	+20.000%
2026-03-24	3.6200	3.6200	3.5000	3.5000	-8.854%	11	228	+2.857%
2026-03-20	3.8700	3.8700	3.8400	3.8400	+5.205%	2	228	-6.250%
2026-03-19	3.9500	3.9500	3.6500	3.6500	+7.353%	3	227	-1.370%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-1.163%	9	230	+5.882%
2026-03-16	3.4400	3.4400	3.4400	3.4400	+4.242%	2	231	+4.651%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+8.553%	2	233	+9.091%
2026-03-10	3.1000	3.1000	3.0400	3.0400	+2.357%	5	231	+18.421%
2026-03-04	2.9700	2.9700	2.9700	2.9700	+3.125%	1	230	+21.212%
2026-02-26	2.8300	2.8900	2.8300	2.8800	+7.865%	3	230	+25.000%
2026-02-25	2.6200	2.6700	2.6200	2.6700	-13.871%	2	229	+34.831%
2026-02-23	3.2000	3.2000	3.1000	3.1000	+1.639%	2	229	+16.129%
2026-02-20	3.0000	3.0500	3.0000	3.0500	-7.576%	37	227	+18.033%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-10.811%	188	212	+9.091%
2026-02-17	3.8500	3.8500	3.7000	3.7000	+10.448%	12	54	-2.703%
2026-02-13	3.4000	3.4000	3.2500	3.3500	-0.593%	4	44	+7.463%
2026-02-12	3.2000	3.3700	3.2000	3.3700	+6.984%	6	44	+6.825%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-1.563%	1	39	+14.286%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-8.046%	2	40	+12.500%
2026-02-09	3.5400	3.5600	3.4600	3.4800	-5.946%	22	40	+3.448%
2026-02-06	3.8000	3.8800	3.6900	3.7000	-6.091%	131	35	-2.703%
2026-02-05	3.8000	3.9400	3.8000	3.9400	+7.945%	81	36	-8.629%
2026-02-04	3.3500	3.6500	3.3500	3.6500	+54.008%	13	30	-1.370%
2026-01-28	2.3700	2.3700	2.3700	2.3700	-12.222%	1	18	+51.899%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+3.053%	1	17	+33.333%
2026-01-23	2.9400	2.9400	2.6200	2.6200	-17.610%	2	18	+37.405%
2026-01-22	3.1800	3.1800	3.1800	3.1800	-14.286%	1	18	+13.208%
2026-01-14	3.7200	3.7200	3.7100	3.7100	-11.667%	15	17	-2.965%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-12.500%	1	2	-14.286%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-15.789%	1	2	-25.000%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-12.308%	1	2	-36.842%
2025-12-12	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-44.615%