Dark

UUUU20261016P12
UUUU Oct 16 2026 12.00 Put (UUUU261016P00012000)
option OPRA

EOD

Aug 13, 2026

0.6500-7.143%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7100	0.7100	0.6500	0.6500	-7.143%	19	885	0.000%
2026-08-12	0.7000	0.7200	0.6900	0.7000	-6.667%	167	894	-7.143%
2026-08-11	0.8700	0.8700	0.7400	0.7500	-14.773%	191	931	-13.333%
2026-08-10	0.8600	0.8800	0.8600	0.8800	-6.383%	22	923	-26.136%
2026-08-07	1.1300	1.1300	0.9400	0.9400	-30.370%	52	942	-30.851%
2026-08-06	1.4300	1.4300	1.3400	1.3500	-9.396%	12	960	-51.852%
2026-08-05	1.4900	1.5400	1.4700	1.4900	+2.055%	150	954	-56.376%
2026-08-04	1.5300	1.5300	1.4100	1.4600	-28.780%	32	940	-55.479%
2026-07-31	2.0000	2.0500	2.0000	2.0500	+6.218%	2	919	-68.293%
2026-07-30	2.0400	2.0400	1.9300	1.9300	-16.450%	20	917	-66.321%
2026-07-29	2.1500	2.3100	2.1500	2.3100	+7.442%	103	901	-71.861%
2026-07-28	2.1400	2.1500	2.1400	2.1500	+6.965%	28	813	-69.767%
2026-07-27	2.0100	2.0100	2.0100	2.0100	-4.286%	10	786	-67.662%
2026-07-24	2.1000	2.1000	2.1000	2.1000	+23.529%	3	786	-69.048%
2026-07-22	1.6800	1.7000	1.6100	1.7000	-1.163%	28	784	-61.765%
2026-07-21	1.8200	1.8200	1.7200	1.7200	-16.098%	85	770	-62.209%
2026-07-20	2.1000	2.1300	2.0500	2.0500	-1.914%	6	751	-68.293%
2026-07-16	1.9000	2.0900	1.9000	2.0900	+26.667%	67	751	-68.900%
2026-07-15	1.5000	1.6500	1.5000	1.6500	+20.438%	16	751	-60.606%
2026-07-14	1.3100	1.3700	1.3100	1.3700	-12.739%	15	751	-52.555%
2026-07-13	1.4500	1.5700	1.4500	1.5700	+17.164%	10	766	-58.599%
2026-07-10	1.4000	1.4000	1.3400	1.3400	-5.634%	17	765	-51.493%
2026-07-09	1.4000	1.4500	1.4000	1.4200	-9.554%	20	750	-54.225%
2026-07-08	1.6000	1.6700	1.5700	1.5700	-3.681%	32	749	-58.599%
2026-07-07	1.6500	1.7600	1.6200	1.6300	+22.556%	150	749	-60.123%
2026-07-06	1.3500	1.3600	1.3300	1.3300	-4.317%	224	692	-51.128%
2026-07-02	1.3500	1.3900	1.3500	1.3900	+16.807%	349	316	-53.237%
2026-07-01	1.2000	1.2000	1.1900	1.1900	-9.848%	11	316	-45.378%
2026-06-30	1.3200	1.3200	1.3200	1.3200	+0.763%	1	308	-50.758%
2026-06-29	1.3400	1.5100	1.3100	1.3100	+18.018%	5	308	-50.382%
2026-06-22	1.1800	1.1800	1.1100	1.1100	-11.905%	7	306	-41.441%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-3.077%	10	299	-48.413%
2026-06-15	1.2900	1.3500	1.2700	1.3000	-12.752%	19	310	-50.000%
2026-06-12	1.4900	1.5200	1.4700	1.4900	-6.875%	11	310	-56.376%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-16.667%	5	310	-59.375%
2026-06-10	1.7200	1.9200	1.7200	1.9200	+9.714%	6	315	-66.146%
2026-06-09	1.6300	1.9400	1.6300	1.7500	+12.903%	47	311	-62.857%
2026-06-08	1.5400	1.5500	1.5400	1.5500	-4.321%	2	301	-58.065%
2026-06-05	1.4100	1.6300	1.4100	1.6200	+44.643%	27	301	-59.877%
2026-06-04	1.1800	1.1800	1.1100	1.1200	+5.660%	12	286	-41.964%
2026-06-03	0.9300	1.0600	0.9300	1.0600	+6.000%	25	274	-38.679%
2026-06-01	0.9000	1.0000	0.9000	1.0000	+2.041%	26	249	-35.000%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-3.922%	1	223	-33.673%
2026-05-28	1.0400	1.0400	1.0200	1.0200	+3.030%	13	223	-36.275%
2026-05-27	1.0900	1.0900	0.9900	0.9900	+2.062%	7	214	-34.343%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-17.797%	3	209	-32.990%
2026-05-21	1.1900	1.1900	1.1800	1.1800	-13.869%	2	206	-44.915%
2026-05-20	1.3700	1.3700	1.3700	1.3700	-3.521%	1	206	-52.555%
2026-05-19	1.1200	1.4300	1.1200	1.4200	+18.333%	15	205	-54.225%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+7.143%	26	205	-45.833%
2026-05-15	1.0500	1.1200	1.0500	1.1200	+36.585%	2	205	-41.964%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-15.464%	1	167	-20.732%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+3.191%	1	167	-32.990%
2026-04-24	0.9400	0.9400	0.9400	0.9400	-2.083%	1	167	-30.851%
2026-04-23	0.9600	0.9600	0.9600	0.9600	+15.663%	1	167	-32.292%
2026-04-22	0.8300	0.8700	0.8300	0.8300	-2.353%	3	168	-21.687%
2026-04-21	0.8500	0.8500	0.8200	0.8500	+6.250%	21	149	-23.529%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-9.091%	1	149	-18.750%
2026-04-16	0.9300	0.9500	0.8800	0.8800	-3.297%	12	148	-26.136%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-9.901%	3	154	-28.571%
2026-04-14	1.0000	1.0400	1.0000	1.0100	-17.886%	33	154	-35.644%
2026-04-13	1.2300	1.2300	1.2300	1.2300	-1.600%	2	125	-47.154%
2026-04-10	1.2200	1.2700	1.2200	1.2500	-0.794%	13	123	-48.000%
2026-04-09	1.3000	1.3000	1.2600	1.2600	-6.667%	27	118	-48.413%
2026-04-08	1.2700	1.3900	1.2700	1.3500	-15.094%	10	91	-51.852%
2026-04-07	1.5200	1.6300	1.5200	1.5900	-0.625%	14	88	-59.119%
2026-04-06	1.5500	1.6100	1.5500	1.6000	+3.896%	7	76	-59.375%
2026-04-01	1.4400	1.5400	1.4400	1.5400	-6.667%	4	77	-57.792%
2026-03-31	1.6600	1.6600	1.6500	1.6500	-10.811%	2	73	-60.606%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+16.352%	3	72	-64.865%
2026-03-27	1.5900	1.5900	1.5900	1.5900	+2.581%	1	72	-59.119%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-3.125%	10	72	-58.065%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-1.840%	1	62	-59.375%
2026-03-23	1.6300	1.6400	1.6300	1.6300	-8.427%	40	61	-60.123%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+14.839%	1	31	-63.483%
2026-03-19	1.5500	1.5500	1.5500	1.5500	-3.727%	15	30	-58.065%
2026-03-18	1.6100	1.6100	1.6100	1.6100	+3.871%	1	15	-59.627%
2026-03-12	1.6200	1.6200	1.5500	1.5500	+3.333%	3	14	-58.065%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-1.961%	4	11	-56.667%
2026-03-03	1.5300	1.5300	1.5300	1.5300	-1.290%	5	7	-57.516%
2026-02-23	1.5200	1.5500	1.5200	1.5500	0.000%	2	2	-58.065%