Dark

UUUU20261016P10
UUUU Oct 16 2026 10.00 Put (UUUU261016P00010000)
option OPRA

EOD

Oct 1, 2026

0.2100+5.000%(+0.0100)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.2600	0.1600	0.2100	+5.000%	376	1,362	0.000%
2026-09-30	0.2000	0.2400	0.1600	0.2000	+11.111%	15	1,169	+5.000%
2026-09-28	0.1600	0.2400	0.1600	0.1800	+50.000%	41	1,178	+16.667%
2026-09-25	0.2000	0.2000	0.1200	0.1200	-36.842%	13	1,197	+75.000%
2026-09-24	0.1900	0.2400	0.1900	0.1900	+18.750%	79	1,197	+10.526%
2026-09-23	0.1600	0.1700	0.1600	0.1600	+45.455%	19	1,126	+31.250%
2026-09-22	0.1400	0.1400	0.1100	0.1100	-15.385%	79	1,129	+90.909%
2026-09-21	0.1200	0.1600	0.1000	0.1300	-27.778%	41	1,074	+61.538%
2026-09-18	0.2000	0.2300	0.1800	0.1800	+5.882%	99	1,092	+16.667%
2026-09-17	0.2200	0.2200	0.1500	0.1700	-34.615%	40	1,005	+23.529%
2026-09-16	0.2400	0.2700	0.2300	0.2600	+4.000%	66	994	-19.231%
2026-09-15	0.2000	0.2700	0.1900	0.2500	+78.571%	110	965	-16.000%
2026-09-14	0.1600	0.2100	0.1300	0.1400	+7.692%	28	890	+50.000%
2026-09-11	0.1200	0.1400	0.1200	0.1300	+44.444%	27	872	+61.538%
2026-09-10	0.0900	0.0900	0.0900	0.0900	+12.500%	8	854	+133.333%
2026-09-08	0.0700	0.0800	0.0600	0.0800	+14.286%	30	848	+162.500%
2026-09-04	0.1000	0.1000	0.0700	0.0700	-36.364%	51	810	+200.000%
2026-09-01	0.1100	0.1100	0.0900	0.1100	+10.000%	31	810	+90.909%
2026-08-31	0.1100	0.1100	0.1000	0.1000	-16.667%	4	811	+110.000%
2026-08-28	0.1700	0.1700	0.1200	0.1200	+20.000%	54	809	+75.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	-9.091%	2	810	+110.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-15.385%	15	810	+90.909%
2026-08-25	0.1200	0.1300	0.1200	0.1300	-18.750%	8	801	+61.538%
2026-08-24	0.1400	0.1600	0.1400	0.1600	+6.667%	15	795	+31.250%
2026-08-21	0.1800	0.1800	0.1500	0.1500	-31.818%	3	782	+40.000%
2026-08-20	0.2000	0.2300	0.2000	0.2200	+57.143%	47	781	-4.545%
2026-08-19	0.2100	0.2100	0.1400	0.1400	-44.000%	21	735	+50.000%
2026-08-18	0.2100	0.2500	0.2100	0.2500	+47.059%	6	747	-16.000%
2026-08-17	0.1800	0.1800	0.1600	0.1700	0.000%	4	751	+23.529%
2026-08-14	0.2000	0.2000	0.1700	0.1700	-32.000%	29	751	+23.529%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	13	757	-16.000%
2026-08-11	0.3000	0.3000	0.2500	0.2500	-26.471%	313	752	-16.000%
2026-08-10	0.3600	0.3900	0.3400	0.3400	-19.048%	22	836	-38.235%
2026-08-07	0.4000	0.4400	0.3900	0.4200	-30.000%	26	846	-50.000%
2026-08-06	0.7000	0.7300	0.6000	0.6000	-13.043%	413	840	-65.000%
2026-08-05	0.6700	0.6900	0.6700	0.6900	+7.812%	3	852	-69.565%
2026-08-04	0.6900	0.7200	0.6400	0.6400	-35.354%	25	850	-67.188%
2026-08-03	1.0200	1.0200	0.9900	0.9900	-1.000%	2	834	-78.788%
2026-07-31	0.7800	1.0300	0.7800	1.0000	-0.990%	239	833	-79.000%
2026-07-30	1.0100	1.0300	1.0100	1.0100	-15.833%	8	632	-79.208%
2026-07-29	1.1500	1.2000	1.0800	1.2000	+12.150%	19	631	-82.500%
2026-07-28	1.1700	1.1900	1.0600	1.0700	+12.632%	60	643	-80.374%
2026-07-27	0.9900	0.9900	0.9500	0.9500	-5.941%	16	636	-77.895%
2026-07-24	0.9000	1.0100	0.9000	1.0100	+20.238%	24	637	-79.208%
2026-07-23	0.8500	0.8500	0.8400	0.8400	+7.692%	9	637	-75.000%
2026-07-22	0.8000	0.8600	0.7800	0.7800	-9.302%	8	639	-73.077%
2026-07-21	0.9100	0.9100	0.8600	0.8600	-14.851%	6	645	-75.581%
2026-07-20	1.0500	1.0900	1.0100	1.0100	-8.182%	12	648	-79.208%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+6.796%	17	647	-80.909%
2026-07-16	1.0000	1.0600	0.9800	1.0300	+32.051%	24	631	-79.612%
2026-07-15	0.7900	0.8300	0.7800	0.7800	+14.706%	10	627	-73.077%
2026-07-14	0.5700	0.6800	0.5700	0.6800	-9.333%	20	632	-69.118%
2026-07-13	0.7500	0.7500	0.7300	0.7500	+19.048%	22	636	-72.000%
2026-07-10	0.6000	0.6500	0.6000	0.6300	-7.353%	20	616	-66.667%
2026-07-09	0.6800	0.6800	0.6700	0.6800	-16.049%	13	613	-69.118%
2026-07-08	0.8100	0.8100	0.8100	0.8100	-5.814%	2	624	-74.074%
2026-07-07	0.7500	0.8600	0.7500	0.8600	+22.857%	33	623	-75.581%
2026-07-06	0.6800	0.7000	0.6800	0.7000	0.000%	433	606	-70.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+16.667%	3	336	-70.000%
2026-07-01	0.6200	0.6200	0.6000	0.6000	-9.091%	11	336	-65.000%
2026-06-30	0.6600	0.6600	0.6600	0.6600	+1.538%	35	331	-68.182%
2026-06-29	0.6600	0.6600	0.6500	0.6500	-10.959%	2	331	-67.692%
2026-06-26	0.7300	0.7300	0.6800	0.7300	+4.286%	40	329	-71.233%
2026-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	103	320	-70.000%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+9.375%	1	239	-70.000%
2026-06-23	0.6100	0.6400	0.6100	0.6400	+12.281%	17	238	-67.188%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-12.308%	2	223	-63.158%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-28.571%	1	223	-67.692%
2026-06-11	0.9600	0.9600	0.9100	0.9100	-9.901%	3	223	-76.923%
2026-06-10	0.9900	1.0400	0.9900	1.0100	+1.000%	18	220	-79.208%
2026-06-09	0.9000	1.0800	0.9000	1.0000	+16.279%	41	202	-79.000%
2026-06-05	0.7500	0.8600	0.6500	0.8600	+50.877%	20	161	-75.581%
2026-06-03	0.5600	0.5700	0.5600	0.5700	+26.667%	3	141	-63.158%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	138	-53.333%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-21.875%	1	138	-58.000%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-8.571%	20	137	-67.188%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-7.895%	10	137	-70.000%
2026-05-19	0.7500	0.7600	0.7500	0.7600	+24.590%	16	118	-72.368%
2026-05-18	0.6100	0.6100	0.6100	0.6100	+27.083%	1	118	-65.574%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-2.041%	15	118	-56.250%
2026-05-08	0.4900	0.4900	0.4900	0.4900	+44.118%	20	103	-57.143%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-5.556%	1	95	-38.235%
2026-05-06	0.3400	0.3600	0.3400	0.3600	-20.000%	31	94	-41.667%
2026-05-05	0.4200	0.4500	0.4200	0.4500	-16.667%	6	65	-53.333%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-1.818%	1	59	-61.111%
2026-04-29	0.5500	0.5500	0.5500	0.5500	+10.000%	2	58	-61.818%
2026-04-24	0.5400	0.5400	0.5000	0.5000	+13.636%	2	56	-58.000%
2026-04-22	0.4400	0.4400	0.4400	0.4400	-12.000%	1	54	-52.273%
2026-04-16	0.4800	0.5000	0.4800	0.5000	-46.809%	17	53	-58.000%
2026-04-07	0.9400	0.9400	0.9400	0.9400	+4.444%	25	41	-77.660%
2026-04-06	0.8500	0.9000	0.8500	0.9000	+3.448%	2	16	-76.667%
2026-03-25	0.8700	0.8700	0.8700	0.8700	-10.309%	1	15	-75.862%
2026-03-24	0.9500	0.9700	0.9500	0.9700	+3.191%	14	14	-78.351%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-15.315%	1	2	-77.660%
2026-03-20	1.1100	1.1100	1.1100	1.1100	0.000%	1	1	-81.081%