Dark

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

EOD

Oct 1, 2026

1.38+13.115%(+0.16)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3300	1.3900	1.2900	1.3800	+13.115%	55	1,991	0.000%
2026-09-30	1.0700	1.2200	1.0200	1.2200	-1.613%	15	2,023	+13.115%
2026-09-29	1.1500	1.2400	1.1500	1.2400	+3.333%	11	2,029	+11.290%
2026-09-28	1.1200	1.2700	1.1200	1.2000	+27.660%	114	2,028	+15.000%
2026-09-25	1.0400	1.0900	0.9400	0.9400	-16.071%	11	2,060	+46.809%
2026-09-24	1.0500	1.1600	1.0500	1.1200	+21.739%	51	2,052	+23.214%
2026-09-23	0.7200	0.9500	0.7200	0.9200	+31.429%	11	2,019	+50.000%
2026-09-22	0.7400	0.8300	0.7000	0.7000	+4.478%	129	2,016	+97.143%
2026-09-21	0.7600	0.8100	0.6600	0.6700	-33.000%	159	2,039	+105.970%
2026-09-18	0.9300	1.0400	0.9300	1.0000	+19.048%	259	1,957	+38.000%
2026-09-17	0.9100	0.9400	0.7700	0.8400	-25.664%	256	1,885	+64.286%
2026-09-16	1.0000	1.2000	1.0000	1.1300	+11.881%	131	1,717	+22.124%
2026-09-15	0.7900	1.0600	0.7900	1.0100	+27.848%	175	1,689	+36.634%
2026-09-14	0.7200	0.8700	0.7200	0.7900	+25.397%	590	1,661	+74.684%
2026-09-11	0.4300	0.6300	0.4300	0.6300	+31.250%	165	1,308	+119.048%
2026-09-10	0.3500	0.4900	0.3500	0.4800	+71.429%	137	1,156	+187.500%
2026-09-09	0.3600	0.3600	0.2800	0.2800	-20.000%	13	1,061	+392.857%
2026-09-08	0.3100	0.3500	0.2100	0.3500	0.000%	79	1,069	+294.286%
2026-09-04	0.3300	0.3600	0.3300	0.3500	-20.455%	4	1,004	+294.286%
2026-09-03	0.4500	0.4500	0.4400	0.4400	+4.762%	3	1,004	+213.636%
2026-09-02	0.3600	0.4500	0.3600	0.4200	-4.545%	95	1,003	+228.571%
2026-09-01	0.5000	0.5100	0.4300	0.4400	+10.000%	11	934	+213.636%
2026-08-31	0.4400	0.4400	0.3900	0.4000	-11.111%	5	931	+245.000%
2026-08-28	0.3700	0.4600	0.3700	0.4500	+40.625%	77	927	+206.667%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-11.111%	5	941	+331.250%
2026-08-26	0.3000	0.3800	0.3000	0.3600	+2.857%	13	941	+283.333%
2026-08-25	0.3800	0.4400	0.3300	0.3500	-31.373%	38	942	+294.286%
2026-08-24	0.5100	0.5100	0.5100	0.5100	+4.082%	2	918	+170.588%
2026-08-21	0.4800	0.4900	0.4800	0.4900	-32.877%	7	916	+181.633%
2026-08-20	0.5500	0.7300	0.5500	0.7300	+46.000%	16	920	+89.041%
2026-08-19	0.5100	0.5700	0.5000	0.5000	-29.577%	30	920	+176.000%
2026-08-18	0.6800	0.7100	0.6800	0.7100	+24.561%	42	941	+94.366%
2026-08-17	0.5600	0.5800	0.5100	0.5700	+14.000%	103	940	+142.105%
2026-08-14	0.5600	0.5700	0.5000	0.5000	-23.077%	26	883	+176.000%
2026-08-13	0.7100	0.7100	0.6500	0.6500	-7.143%	19	885	+112.308%
2026-08-12	0.7000	0.7200	0.6900	0.7000	-6.667%	167	894	+97.143%
2026-08-11	0.8700	0.8700	0.7400	0.7500	-14.773%	191	931	+84.000%
2026-08-10	0.8600	0.8800	0.8600	0.8800	-6.383%	22	923	+56.818%
2026-08-07	1.1300	1.1300	0.9400	0.9400	-30.370%	52	942	+46.809%
2026-08-06	1.4300	1.4300	1.3400	1.3500	-9.396%	12	960	+2.222%
2026-08-05	1.4900	1.5400	1.4700	1.4900	+2.055%	150	954	-7.383%
2026-08-04	1.5300	1.5300	1.4100	1.4600	-28.780%	32	940	-5.479%
2026-07-31	2.0000	2.0500	2.0000	2.0500	+6.218%	2	919	-32.683%
2026-07-30	2.0400	2.0400	1.9300	1.9300	-16.450%	20	917	-28.497%
2026-07-29	2.1500	2.3100	2.1500	2.3100	+7.442%	103	901	-40.260%
2026-07-28	2.1400	2.1500	2.1400	2.1500	+6.965%	28	813	-35.814%
2026-07-27	2.0100	2.0100	2.0100	2.0100	-4.286%	10	786	-31.343%
2026-07-24	2.1000	2.1000	2.1000	2.1000	+23.529%	3	786	-34.286%
2026-07-22	1.6800	1.7000	1.6100	1.7000	-1.163%	28	784	-18.824%
2026-07-21	1.8200	1.8200	1.7200	1.7200	-16.098%	85	770	-19.767%
2026-07-20	2.1000	2.1300	2.0500	2.0500	-1.914%	6	751	-32.683%
2026-07-16	1.9000	2.0900	1.9000	2.0900	+26.667%	67	751	-33.971%
2026-07-15	1.5000	1.6500	1.5000	1.6500	+20.438%	16	751	-16.364%
2026-07-14	1.3100	1.3700	1.3100	1.3700	-12.739%	15	751	+0.730%
2026-07-13	1.4500	1.5700	1.4500	1.5700	+17.164%	10	766	-12.102%
2026-07-10	1.4000	1.4000	1.3400	1.3400	-5.634%	17	765	+2.985%
2026-07-09	1.4000	1.4500	1.4000	1.4200	-9.554%	20	750	-2.817%
2026-07-08	1.6000	1.6700	1.5700	1.5700	-3.681%	32	749	-12.102%
2026-07-07	1.6500	1.7600	1.6200	1.6300	+22.556%	150	749	-15.337%
2026-07-06	1.3500	1.3600	1.3300	1.3300	-4.317%	224	692	+3.759%
2026-07-02	1.3500	1.3900	1.3500	1.3900	+16.807%	349	316	-0.719%
2026-07-01	1.2000	1.2000	1.1900	1.1900	-9.848%	11	316	+15.966%
2026-06-30	1.3200	1.3200	1.3200	1.3200	+0.763%	1	308	+4.545%
2026-06-29	1.3400	1.5100	1.3100	1.3100	+18.018%	5	308	+5.344%
2026-06-22	1.1800	1.1800	1.1100	1.1100	-11.905%	7	306	+24.324%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-3.077%	10	299	+9.524%
2026-06-15	1.2900	1.3500	1.2700	1.3000	-12.752%	19	310	+6.154%
2026-06-12	1.4900	1.5200	1.4700	1.4900	-6.875%	11	310	-7.383%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-16.667%	5	310	-13.750%
2026-06-10	1.7200	1.9200	1.7200	1.9200	+9.714%	6	315	-28.125%
2026-06-09	1.6300	1.9400	1.6300	1.7500	+12.903%	47	311	-21.143%
2026-06-08	1.5400	1.5500	1.5400	1.5500	-4.321%	2	301	-10.968%
2026-06-05	1.4100	1.6300	1.4100	1.6200	+44.643%	27	301	-14.815%
2026-06-04	1.1800	1.1800	1.1100	1.1200	+5.660%	12	286	+23.214%
2026-06-03	0.9300	1.0600	0.9300	1.0600	+6.000%	25	274	+30.189%
2026-06-01	0.9000	1.0000	0.9000	1.0000	+2.041%	26	249	+38.000%
2026-05-29	0.9800	0.9800	0.9800	0.9800	-3.922%	1	223	+40.816%
2026-05-28	1.0400	1.0400	1.0200	1.0200	+3.030%	13	223	+35.294%
2026-05-27	1.0900	1.0900	0.9900	0.9900	+2.062%	7	214	+39.394%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-17.797%	3	209	+42.268%
2026-05-21	1.1900	1.1900	1.1800	1.1800	-13.869%	2	206	+16.949%
2026-05-20	1.3700	1.3700	1.3700	1.3700	-3.521%	1	206	+0.730%
2026-05-19	1.1200	1.4300	1.1200	1.4200	+18.333%	15	205	-2.817%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+7.143%	26	205	+15.000%
2026-05-15	1.0500	1.1200	1.0500	1.1200	+36.585%	2	205	+23.214%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-15.464%	1	167	+68.293%
2026-04-30	0.9700	0.9700	0.9700	0.9700	+3.191%	1	167	+42.268%
2026-04-24	0.9400	0.9400	0.9400	0.9400	-2.083%	1	167	+46.809%
2026-04-23	0.9600	0.9600	0.9600	0.9600	+15.663%	1	167	+43.750%
2026-04-22	0.8300	0.8700	0.8300	0.8300	-2.353%	3	168	+66.265%
2026-04-21	0.8500	0.8500	0.8200	0.8500	+6.250%	21	149	+62.353%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-9.091%	1	149	+72.500%
2026-04-16	0.9300	0.9500	0.8800	0.8800	-3.297%	12	148	+56.818%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-9.901%	3	154	+51.648%
2026-04-14	1.0000	1.0400	1.0000	1.0100	-17.886%	33	154	+36.634%
2026-04-13	1.2300	1.2300	1.2300	1.2300	-1.600%	2	125	+12.195%
2026-04-10	1.2200	1.2700	1.2200	1.2500	-0.794%	13	123	+10.400%
2026-04-09	1.3000	1.3000	1.2600	1.2600	-6.667%	27	118	+9.524%
2026-04-08	1.2700	1.3900	1.2700	1.3500	-15.094%	10	91	+2.222%
2026-04-07	1.5200	1.6300	1.5200	1.5900	-0.625%	14	88	-13.208%
2026-04-06	1.5500	1.6100	1.5500	1.6000	+3.896%	7	76	-13.750%
2026-04-01	1.4400	1.5400	1.4400	1.5400	-6.667%	4	77	-10.390%
2026-03-31	1.6600	1.6600	1.6500	1.6500	-10.811%	2	73	-16.364%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+16.352%	3	72	-25.405%
2026-03-27	1.5900	1.5900	1.5900	1.5900	+2.581%	1	72	-13.208%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-3.125%	10	72	-10.968%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-1.840%	1	62	-13.750%
2026-03-23	1.6300	1.6400	1.6300	1.6300	-8.427%	40	61	-15.337%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+14.839%	1	31	-22.472%
2026-03-19	1.5500	1.5500	1.5500	1.5500	-3.727%	15	30	-10.968%
2026-03-18	1.6100	1.6100	1.6100	1.6100	+3.871%	1	15	-14.286%
2026-03-12	1.6200	1.6200	1.5500	1.5500	+3.333%	3	14	-10.968%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-1.961%	4	11	-8.000%
2026-03-03	1.5300	1.5300	1.5300	1.5300	-1.290%	5	7	-9.804%
2026-02-23	1.5200	1.5500	1.5200	1.5500	0.000%	2	2	-10.968%