Dark

UUUU20261016P13
UUUU Oct 16 2026 13.00 Put (UUUU261016P00013000)
option OPRA

EOD

Oct 1, 2026

2.28+11.765%(+0.24)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.2800	2.1000	2.2800	+11.765%	15	4,782	0.000%
2026-09-30	1.9800	2.0400	1.9800	2.0400	-3.774%	7	4,778	+11.765%
2026-09-29	2.0100	2.1800	2.0000	2.1200	+5.473%	75	4,779	+7.547%
2026-09-28	2.0000	2.0600	1.9600	2.0100	+18.235%	14	4,774	+13.433%
2026-09-25	1.8700	1.9100	1.7000	1.7000	-9.091%	24	4,772	+34.118%
2026-09-24	1.8500	1.9400	1.8400	1.8700	+13.333%	52	4,777	+21.925%
2026-09-23	1.6200	1.6500	1.6100	1.6500	+21.324%	15	4,783	+38.182%
2026-09-22	1.3200	1.4100	1.3200	1.3600	+5.426%	24	4,784	+67.647%
2026-09-21	1.3300	1.4100	1.2500	1.2900	-20.370%	12	4,781	+76.744%
2026-09-18	1.6000	1.7000	1.5900	1.6200	+16.547%	182	4,781	+40.741%
2026-09-17	1.4900	1.5400	1.3600	1.3900	-21.023%	102	4,780	+64.029%
2026-09-16	1.5300	1.7700	1.5300	1.7600	+6.667%	59	4,731	+29.545%
2026-09-15	1.3500	1.7100	1.3500	1.6500	+19.565%	40	4,707	+38.182%
2026-09-14	1.4600	1.4600	1.2600	1.3800	+26.606%	176	4,708	+65.217%
2026-09-11	0.9000	1.1100	0.9000	1.0900	+29.762%	177	4,786	+109.174%
2026-09-10	0.6700	0.8600	0.6700	0.8400	+40.000%	94	4,729	+171.429%
2026-09-09	0.6500	0.6500	0.6000	0.6000	-7.692%	19	4,673	+280.000%
2026-09-08	0.6000	0.6500	0.4800	0.6500	0.000%	49	4,672	+250.769%
2026-09-04	0.6400	0.6500	0.6400	0.6500	-7.143%	8	4,670	+250.769%
2026-09-03	0.6800	0.7000	0.6800	0.7000	-7.895%	3	4,670	+225.714%
2026-09-02	0.7500	0.7600	0.6400	0.7600	-1.299%	46	4,669	+200.000%
2026-09-01	0.7900	0.8200	0.6800	0.7700	+26.230%	55	4,673	+196.104%
2026-08-31	0.7100	0.7100	0.6100	0.6100	-18.667%	26	4,658	+273.770%
2026-08-28	0.5500	0.7500	0.5500	0.7500	+36.364%	39	4,645	+204.000%
2026-08-27	0.5500	0.5700	0.5500	0.5500	-9.836%	17	4,632	+314.545%
2026-08-26	0.5700	0.6300	0.5700	0.6100	-1.613%	5	4,629	+273.770%
2026-08-25	0.6900	0.6900	0.5700	0.6200	-25.301%	23	4,628	+267.742%
2026-08-24	0.7500	0.8300	0.7500	0.8300	+9.211%	15	4,634	+174.699%
2026-08-21	0.8500	0.8900	0.7200	0.7600	-32.743%	29	4,630	+200.000%
2026-08-20	1.0000	1.1400	1.0000	1.1300	+39.506%	35	4,627	+101.770%
2026-08-19	0.8300	0.8500	0.8100	0.8100	-22.115%	7	4,627	+181.481%
2026-08-18	1.0500	1.1300	1.0200	1.0400	+19.540%	23	4,627	+119.231%
2026-08-17	0.8800	0.8800	0.8000	0.8700	+11.538%	55	4,626	+162.069%
2026-08-14	0.9000	0.9100	0.7700	0.7800	-25.714%	31	4,612	+192.308%
2026-08-13	1.0500	1.0500	1.0500	1.0500	-0.943%	1	4,610	+117.143%
2026-08-12	1.0600	1.0600	1.0500	1.0600	-6.195%	89	4,610	+115.094%
2026-08-11	1.2000	1.2000	1.1200	1.1300	-7.377%	91	4,669	+101.770%
2026-08-10	1.3000	1.3200	1.2200	1.2200	-10.294%	63	4,724	+86.885%
2026-08-07	1.4900	1.4900	1.3600	1.3600	-25.683%	14	4,722	+67.647%
2026-08-06	2.0100	2.0100	1.8300	1.8300	-9.852%	4	4,717	+24.590%
2026-08-05	1.9500	2.0700	1.9500	2.0300	+4.103%	52	4,714	+12.315%
2026-08-04	2.0000	2.0800	1.9100	1.9500	-17.373%	125	4,714	+16.923%
2026-08-03	2.3600	2.3600	2.3600	2.3600	-14.182%	1	4,792	-3.390%
2026-07-31	2.6700	2.7500	2.6700	2.7500	0.000%	2	4,792	-17.091%
2026-07-29	2.7100	2.7500	2.7100	2.7500	-0.362%	6	4,792	-17.091%
2026-07-28	2.6500	3.0300	2.6500	2.7600	+4.545%	12	4,792	-17.391%
2026-07-27	2.6700	2.6700	2.6400	2.6400	-5.036%	11	4,792	-13.636%
2026-07-24	2.6500	2.8000	2.5700	2.7800	+17.300%	110	4,802	-17.986%
2026-07-23	2.3700	2.3700	2.3700	2.3700	+8.716%	638	4,701	-3.797%
2026-07-22	2.1700	2.1800	2.1600	2.1800	-5.217%	6	5,298	+4.587%
2026-07-21	2.3000	2.3300	2.2900	2.3000	-13.208%	17	5,298	-0.870%
2026-07-20	2.7900	2.7900	2.6400	2.6500	-8.621%	4,178	5,273	-13.962%
2026-07-17	2.9000	2.9000	2.9000	2.9000	+6.227%	5	1,340	-21.379%
2026-07-16	2.2500	2.7300	2.2500	2.7300	+27.570%	35	1,340	-16.484%
2026-07-15	2.0500	2.1900	2.0500	2.1400	+10.881%	105	1,338	+6.542%
2026-07-14	1.9000	1.9500	1.9000	1.9300	-1.026%	24	1,329	+18.135%
2026-07-13	1.8500	2.0500	1.8500	1.9500	+7.143%	74	1,331	+16.923%
2026-07-10	1.8000	1.9100	1.7900	1.8200	-3.704%	51	1,329	+25.275%
2026-07-09	2.0000	2.0800	1.8900	1.8900	-8.252%	3	1,329	+20.635%
2026-07-08	2.2400	2.2400	2.0600	2.0600	-3.738%	56	1,329	+10.680%
2026-07-07	1.9900	2.3300	1.9900	2.1400	+13.830%	543	1,330	+6.542%
2026-07-06	1.8000	1.8800	1.7800	1.8800	+6.818%	13	824	+21.277%
2026-06-29	1.7600	1.7600	1.7600	1.7600	-12.000%	1	816	+29.545%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+16.279%	2	816	+14.000%
2026-06-24	1.7200	1.7200	1.7200	1.7200	+16.216%	1	814	+32.558%
2026-06-22	1.5000	1.5200	1.4800	1.4800	-3.268%	103	813	+54.054%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-4.969%	2	806	+49.020%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-4.734%	1	806	+41.615%
2026-06-15	1.7300	1.7300	1.6500	1.6900	-13.333%	38	806	+34.911%
2026-06-12	2.0000	2.0000	1.9500	1.9500	-12.556%	10	806	+16.923%
2026-06-11	2.3300	2.3300	2.2300	2.2300	-8.607%	2	806	+2.242%
2026-06-10	2.2200	2.4800	2.2200	2.4400	+8.929%	29	806	-6.557%
2026-06-09	2.0300	2.4500	2.0300	2.2400	+10.345%	46	806	+1.786%
2026-06-08	1.9700	2.0700	1.9500	2.0300	-3.333%	5	806	+12.315%
2026-06-05	1.6800	2.1000	1.6800	2.1000	+55.556%	25	806	+8.571%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+6.299%	1	790	+68.889%
2026-06-01	1.4200	1.4200	1.2400	1.2700	-5.224%	3	790	+79.528%
2026-05-29	1.3400	1.3400	1.3100	1.3400	+3.876%	3	790	+70.149%
2026-05-27	1.3700	1.3700	1.2900	1.2900	0.000%	18	790	+76.744%
2026-05-26	1.2900	1.2900	1.2900	1.2900	-4.444%	1	790	+76.744%
2026-05-22	1.4000	1.4000	1.3500	1.3500	-6.897%	7	790	+68.889%
2026-05-21	1.5700	1.5900	1.4200	1.4500	-14.201%	12	790	+57.241%
2026-05-20	1.7300	1.7300	1.6900	1.6900	-6.111%	622	790	+34.911%
2026-05-19	1.6600	1.8000	1.6600	1.8000	+16.129%	6	299	+26.667%
2026-05-18	1.4500	1.5600	1.4500	1.5500	+8.392%	10	299	+47.097%
2026-05-15	1.3600	1.4300	1.3200	1.4300	+15.323%	95	299	+59.441%
2026-05-14	1.2500	1.2600	1.2400	1.2400	+10.714%	3	210	+83.871%
2026-05-13	1.1200	1.1200	1.1200	1.1200	+1.818%	10	195	+103.571%
2026-05-12	1.1100	1.1600	1.1000	1.1000	+34.146%	3	195	+107.273%
2026-05-07	0.8200	0.8200	0.8200	0.8200	-18.812%	3	195	+178.049%
2026-05-04	1.0100	1.0100	1.0100	1.0100	-16.529%	2	193	+125.743%
2026-04-27	1.1800	1.2100	1.1800	1.2100	-1.626%	4	191	+88.430%
2026-04-24	1.2500	1.2500	1.2300	1.2300	+3.361%	3	194	+85.366%
2026-04-23	1.1200	1.1900	1.1200	1.1900	+6.250%	23	193	+91.597%
2026-04-21	1.1100	1.1200	1.1100	1.1200	-2.609%	32	143	+103.571%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+1.770%	4	143	+98.261%
2026-04-16	1.1300	1.1300	1.1300	1.1300	-5.833%	5	139	+101.770%
2026-04-15	1.2500	1.2500	1.2000	1.2000	-9.774%	5	139	+90.000%
2026-04-14	1.3300	1.3300	1.3300	1.3300	-14.744%	1	141	+71.429%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-10.857%	30	141	+46.154%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-9.326%	2	118	+30.286%
2026-04-06	1.9300	1.9300	1.9300	1.9300	-5.854%	1	120	+18.135%
2026-03-31	2.0300	2.0600	2.0300	2.0500	-0.485%	21	120	+11.220%
2026-03-30	2.0600	2.0600	2.0600	2.0600	+0.488%	2	106	+10.680%
2026-03-23	2.1500	2.1500	2.0500	2.0500	-11.638%	72	104	+11.220%
2026-03-20	2.3200	2.3200	2.3200	2.3200	+14.286%	6	38	-1.724%
2026-03-13	2.0300	2.0300	2.0300	2.0300	+12.778%	1	33	+12.315%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	32	+26.667%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-7.407%	2	32	+14.000%
2026-03-06	1.7500	2.1600	1.7500	2.1600	+35.000%	5	30	+5.556%
2026-03-02	1.7100	1.7100	1.6000	1.6000	0.000%	25	25	+42.500%