Dark

UUUU20260717P20
UUUU Jul 17 2026 20.00 Put (UUUU260717P00020000)
option OPRA

EOD

Jun 29, 2026

5.74-1.034%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6500	5.8000	5.6500	5.7400	-1.034%	3	946	0.000%
2026-06-26	6.0200	6.0200	5.7200	5.8000	+5.263%	6	948	-1.034%
2026-06-25	5.4400	5.5500	5.4200	5.5100	+2.037%	11	948	+4.174%
2026-06-24	5.1300	5.4000	5.1300	5.4000	+16.129%	9	949	+6.296%
2026-06-23	4.4200	4.6500	4.4200	4.6500	+10.979%	24	953	+23.441%
2026-06-22	4.0700	4.2000	4.0200	4.1900	+0.239%	26	945	+36.993%
2026-06-18	4.0000	4.2400	4.0000	4.1800	-7.726%	31	918	+37.321%
2026-06-17	4.6000	4.6000	4.5300	4.5300	-4.832%	4	918	+26.711%
2026-06-16	4.4700	4.7700	4.4700	4.7600	+3.478%	15	918	+20.588%
2026-06-15	4.4600	4.6000	4.4000	4.6000	-11.538%	28	904	+24.783%
2026-06-12	5.2500	5.4000	5.1200	5.2000	-5.282%	66	904	+10.385%
2026-06-11	6.0200	6.0200	5.4900	5.4900	-13.133%	9	904	+4.554%
2026-06-10	6.0400	6.3300	6.0400	6.3200	+4.463%	6	904	-9.177%
2026-06-09	5.7900	6.2700	5.7900	6.0500	+16.570%	4	903	-5.124%
2026-06-08	5.1700	5.1900	5.1700	5.1900	-3.172%	13	903	+10.597%
2026-06-05	4.0300	5.4100	4.0300	5.3600	+45.257%	33	906	+7.090%
2026-06-04	3.6500	3.7000	3.6000	3.6900	+11.818%	17	910	+55.556%
2026-06-03	2.8500	3.3000	2.8500	3.3000	+13.793%	15	907	+73.939%
2026-06-02	2.7700	2.9000	2.7700	2.9000	-12.651%	32	901	+97.931%
2026-06-01	3.1000	3.3200	3.1000	3.3200	+0.606%	3	918	+72.892%
2026-05-29	3.4600	3.4600	3.3000	3.3000	+8.197%	7	918	+73.939%
2026-05-28	3.5700	3.5700	3.0500	3.0500	-4.688%	4	918	+88.197%
2026-05-27	3.4100	3.4300	3.2000	3.2000	-3.030%	14	919	+79.375%
2026-05-26	3.0000	3.3000	3.0000	3.3000	-1.493%	27	919	+73.939%
2026-05-22	3.5200	3.5200	3.3500	3.3500	-8.219%	3	917	+71.343%
2026-05-21	3.9000	3.9000	3.6500	3.6500	-22.505%	11	915	+57.260%
2026-05-19	4.2000	4.7800	4.2000	4.7100	+20.769%	55	915	+21.868%
2026-05-18	3.6900	3.9000	3.6900	3.9000	+11.429%	27	914	+47.179%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+18.243%	20	914	+64.000%
2026-05-14	3.1000	3.1000	2.9600	2.9600	+10.861%	56	895	+93.919%
2026-05-13	2.8400	2.8400	2.6700	2.6700	+8.097%	45	894	+114.981%
2026-05-12	2.4000	2.8000	2.4000	2.4700	+5.106%	32	894	+132.389%
2026-05-11	2.3500	2.3500	2.3500	2.3500	-3.292%	10	894	+144.255%
2026-05-08	2.2800	2.4300	2.2800	2.4300	+58.824%	690	874	+136.214%
2026-05-07	1.8000	1.8000	1.4600	1.5300	-18.182%	18	497	+275.163%
2026-05-06	2.0500	2.0500	1.8000	1.8700	-23.984%	7	499	+206.952%
2026-05-05	2.4600	2.4600	2.4600	2.4600	-1.205%	1	500	+133.333%
2026-05-04	2.4000	2.4900	2.2400	2.4900	-2.353%	128	499	+130.522%
2026-05-01	2.6000	2.7500	2.5500	2.5500	-7.273%	12	538	+125.098%
2026-04-30	2.9500	3.0300	2.7500	2.7500	-14.063%	211	538	+108.727%
2026-04-29	3.1900	3.2000	3.1900	3.2000	+3.226%	16	420	+79.375%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+10.320%	10	422	+85.161%
2026-04-27	2.8100	2.8100	2.8100	2.8100	-7.566%	8	422	+104.270%
2026-04-24	3.0400	3.0400	3.0400	3.0400	+13.858%	6	420	+88.816%
2026-04-23	2.5300	2.6700	2.3800	2.6700	+6.800%	143	414	+114.981%
2026-04-22	2.7500	2.7500	2.5000	2.5000	-15.254%	12	298	+129.600%
2026-04-21	2.7800	2.9500	2.7600	2.9500	+12.595%	10	294	+94.576%
2026-04-20	3.1500	3.1500	2.6200	2.6200	-3.321%	4	294	+119.084%
2026-04-17	2.7100	2.7100	2.7100	2.7100	-6.873%	1	292	+111.808%
2026-04-16	2.8800	3.0500	2.8800	2.9100	-3.000%	5	291	+97.251%
2026-04-15	2.9500	3.0000	2.8300	3.0000	-14.286%	48	287	+91.333%
2026-04-14	3.3000	3.5000	3.3000	3.5000	-3.846%	19	331	+64.000%
2026-04-13	3.6400	3.6400	3.6400	3.6400	-4.462%	2	319	+57.692%
2026-04-10	3.9500	3.9500	3.8100	3.8100	-13.801%	53	317	+50.656%
2026-04-08	4.4200	4.4200	4.4200	4.4200	-10.707%	1	276	+29.864%
2026-04-07	4.9000	4.9500	4.9000	4.9500	-2.367%	22	275	+15.960%
2026-04-02	5.1300	5.1300	5.0700	5.0700	+8.333%	110	156	+13.215%
2026-04-01	4.5400	4.8000	4.5400	4.6800	-0.426%	31	156	+22.650%
2026-03-27	4.7500	4.7500	4.6000	4.7000	-16.071%	49	161	+22.128%
2026-03-20	5.0500	5.6000	5.0500	5.6000	+8.738%	4	121	+2.500%
2026-03-19	4.9500	5.3400	4.9500	5.1500	+17.045%	5	118	+11.456%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-3.297%	1	120	+30.455%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+2.247%	1	119	+26.154%
2026-03-12	4.4500	4.4500	4.4500	4.4500	+6.971%	2	119	+28.989%
2026-03-10	4.1600	4.1600	4.1600	4.1600	-7.556%	1	119	+37.981%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+15.385%	2	118	+27.556%
2026-03-04	3.9000	3.9000	3.8500	3.9000	-12.360%	11	118	+47.179%
2026-03-03	4.4500	4.4500	4.4000	4.4500	+18.984%	10	128	+28.989%
2026-03-02	3.9800	3.9800	3.6000	3.7400	-0.532%	3	123	+53.476%
2026-02-26	3.8000	3.8500	3.7600	3.7600	+5.915%	11	125	+52.660%
2026-02-25	3.6500	3.6500	3.5000	3.5500	-14.458%	10	117	+61.690%
2026-02-24	4.2900	4.2900	4.1500	4.1500	+6.684%	3	117	+38.313%
2026-02-20	3.8900	3.8900	3.8900	3.8900	-8.471%	1	116	+47.558%
2026-02-19	4.4200	4.4200	4.0000	4.2500	-7.002%	20	116	+35.059%
2026-02-13	4.4000	4.5700	4.3500	4.5700	+3.864%	8	105	+25.602%
2026-02-10	4.2500	4.4000	4.2500	4.4000	-9.091%	2	105	+30.455%
2026-02-06	4.9100	4.9800	4.8300	4.8400	-4.724%	160	103	+18.595%
2026-02-05	5.0200	5.1400	5.0200	5.0800	+33.684%	20	93	+12.992%
2026-02-03	3.9800	3.9800	3.8000	3.8000	+18.750%	3	93	+51.053%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-9.859%	40	92	+79.375%
2026-01-28	3.5500	3.5500	3.5500	3.5500	-8.505%	5	52	+61.690%
2026-01-27	3.8800	3.8800	3.8800	3.8800	-1.020%	3	57	+47.938%
2026-01-26	3.5500	3.9200	3.5500	3.9200	+12.000%	7	57	+46.429%
2026-01-23	3.8000	3.8000	3.5000	3.5000	-5.660%	4	54	+64.000%
2026-01-22	4.2000	4.2000	3.7100	3.7100	-14.516%	34	54	+54.717%
2026-01-21	4.2700	4.8500	4.2700	4.3400	-7.660%	24	57	+32.258%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+4.444%	10	26	+22.128%
2026-01-15	4.4000	4.5000	4.4000	4.5000	-8.163%	2	26	+27.556%
2026-01-14	4.9000	4.9000	4.9000	4.9000	-2.970%	1	24	+17.143%
2026-01-13	5.1500	5.1500	5.0500	5.0500	-1.942%	12	25	+13.663%
2026-01-12	5.0500	5.1500	5.0500	5.1500	-11.664%	4	15	+11.456%
2026-01-05	5.8300	5.8300	5.8300	5.8300	-22.781%	3	10	-1.544%
2025-12-19	7.4700	7.5500	7.4700	7.5500	0.000%	10	10	-23.974%