Dark

UUUU20261016P14
UUUU Oct 16 2026 14.00 Put (UUUU261016P00014000)
option OPRA

EOD

Oct 1, 2026

3.20+6.312%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0700	3.2000	3.0700	3.2000	+6.312%	4	3,010	0.000%
2026-09-30	3.0500	3.0500	2.9100	3.0100	-3.526%	8	3,010	+6.312%
2026-09-29	3.1700	3.1700	3.1100	3.1200	+4.698%	6	3,012	+2.564%
2026-09-28	2.9500	3.0000	2.9500	2.9800	+14.176%	11	3,013	+7.383%
2026-09-25	2.9000	2.9000	2.5800	2.6100	-5.435%	24	3,021	+22.605%
2026-09-24	2.7300	2.7600	2.7300	2.7600	+10.400%	13	3,021	+15.942%
2026-09-23	2.4500	2.5100	2.3800	2.5000	+13.636%	23	3,023	+28.000%
2026-09-22	2.0800	2.2000	2.0800	2.2000	+12.821%	9	3,028	+45.455%
2026-09-21	2.0200	2.1300	1.9400	1.9500	-20.408%	109	3,029	+64.103%
2026-09-18	2.4300	2.5000	2.4200	2.4500	+10.360%	61	2,963	+30.612%
2026-09-17	2.3400	2.3600	2.0300	2.2200	-13.953%	89	2,909	+44.144%
2026-09-16	2.4500	2.6700	2.4500	2.5800	+8.403%	34	2,927	+24.031%
2026-09-15	2.1400	2.4900	2.1400	2.3800	+11.215%	237	2,927	+34.454%
2026-09-14	2.0300	2.1400	2.0100	2.1400	+27.381%	79	2,902	+49.533%
2026-09-11	1.4000	1.7000	1.4000	1.6800	+20.000%	197	2,891	+90.476%
2026-09-10	1.3000	1.4000	1.1800	1.4000	+45.833%	25	2,849	+128.571%
2026-09-09	1.0500	1.0500	0.9000	0.9600	+1.053%	29	2,834	+233.333%
2026-09-08	0.8900	0.9500	0.8800	0.9500	-12.037%	43	2,824	+236.842%
2026-09-04	0.9500	1.0800	0.9500	1.0800	-14.286%	23	2,783	+196.296%
2026-09-03	1.0500	1.2600	1.0500	1.2600	+5.000%	80	2,783	+153.968%
2026-09-02	1.2500	1.2500	1.0400	1.2000	-1.639%	100	2,721	+166.667%
2026-09-01	1.1800	1.2200	1.1700	1.2200	+15.094%	47	2,664	+162.295%
2026-08-31	1.1400	1.1800	1.0600	1.0600	-10.924%	90	2,656	+201.887%
2026-08-28	0.8500	1.1900	0.8500	1.1900	+36.782%	32	2,617	+168.908%
2026-08-27	0.8200	0.9000	0.8200	0.8700	-1.136%	21	2,620	+267.816%
2026-08-26	0.8900	0.9700	0.8800	0.8800	+3.529%	15	2,622	+263.636%
2026-08-25	1.0600	1.1000	0.8300	0.8500	-31.452%	150	2,622	+276.471%
2026-08-24	1.1500	1.2500	1.1500	1.2400	+18.095%	128	2,621	+158.065%
2026-08-21	1.1500	1.2300	1.0500	1.0500	-36.747%	28	2,562	+204.762%
2026-08-20	1.4500	1.6600	1.4500	1.6600	+29.688%	31	2,562	+92.771%
2026-08-19	1.2500	1.2800	1.2500	1.2800	-17.419%	54	2,560	+150.000%
2026-08-18	1.5100	1.6300	1.5100	1.5500	+29.167%	18	2,555	+106.452%
2026-08-17	1.2500	1.2500	1.1700	1.2000	-1.639%	21	2,564	+166.667%
2026-08-14	1.2700	1.3200	1.2100	1.2200	-14.085%	44	2,574	+162.295%
2026-08-13	1.5400	1.5500	1.4200	1.4200	-4.054%	44	2,578	+125.352%
2026-08-12	1.4700	1.6000	1.4700	1.4800	-2.632%	140	2,576	+116.216%
2026-08-11	1.6400	1.6400	1.5200	1.5200	-12.644%	23	2,556	+110.526%
2026-08-10	1.7400	1.7400	1.7400	1.7400	-7.937%	10	2,557	+83.908%
2026-08-07	2.1400	2.1400	1.8400	1.8900	-26.744%	55	2,557	+69.312%
2026-08-06	2.9000	2.9000	2.5800	2.5800	-1.901%	2	2,561	+24.031%
2026-08-05	2.5500	2.6300	2.5500	2.6300	+5.200%	11	2,561	+21.673%
2026-08-04	2.7000	2.7000	2.5000	2.5000	-27.114%	21	2,562	+28.000%
2026-07-31	2.9500	3.4300	2.9500	3.4300	+2.388%	11	2,566	-6.706%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-11.842%	1	2,556	-4.478%
2026-07-29	3.8100	3.8100	3.8000	3.8000	+7.042%	3	2,556	-15.789%
2026-07-28	3.5700	3.5700	3.5500	3.5500	+9.568%	19	2,556	-9.859%
2026-07-27	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,556	-1.235%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+11.486%	2	2,557	-3.030%
2026-07-21	3.0000	3.0000	2.9600	2.9600	-11.642%	3	2,557	+8.108%
2026-07-20	3.4600	3.4600	3.3500	3.3500	-6.162%	49	2,558	-4.478%
2026-07-17	3.5000	3.5700	3.4000	3.5700	+3.478%	7	2,518	-10.364%
2026-07-16	3.0000	3.4500	3.0000	3.4500	+22.776%	5	2,517	-7.246%
2026-07-15	2.8100	2.8100	2.8100	2.8100	+11.508%	2	2,515	+13.879%
2026-07-14	2.5200	2.5300	2.4900	2.5200	-3.077%	6	2,515	+26.984%
2026-07-13	2.5500	2.6000	2.5500	2.6000	+10.169%	4	2,514	+23.077%
2026-07-10	2.3600	2.3600	2.3600	2.3600	-5.976%	2	2,514	+35.593%
2026-07-09	2.4700	2.5100	2.4400	2.5100	-8.727%	7	2,514	+27.490%
2026-07-08	2.7400	2.7500	2.7400	2.7500	+1.852%	191	2,514	+16.364%
2026-07-07	2.6100	2.9000	2.6100	2.7000	+10.204%	14	2,323	+18.519%
2026-07-06	2.3500	2.4500	2.3200	2.4500	+8.889%	90	2,328	+30.612%
2026-07-02	2.2500	2.2500	2.2500	2.2500	+1.810%	1	2,280	+42.222%
2026-07-01	2.1600	2.2200	2.1600	2.2100	-8.678%	26	2,280	+44.796%
2026-06-30	2.4200	2.4200	2.4200	2.4200	+4.310%	1	2,279	+32.231%
2026-06-29	2.4600	2.4600	2.3200	2.3200	-0.855%	52	2,278	+37.931%
2026-06-26	2.3400	2.3400	2.3400	2.3400	+2.183%	2	2,259	+36.752%
2026-06-25	2.2000	2.3200	2.2000	2.2900	+2.232%	24	2,259	+39.738%
2026-06-24	2.3600	2.3600	2.1800	2.2400	+7.692%	61	2,252	+42.857%
2026-06-23	2.0200	2.1000	2.0000	2.0800	+6.667%	9	2,219	+53.846%
2026-06-22	1.9300	1.9500	1.9300	1.9500	+2.632%	5	2,224	+64.103%
2026-06-18	1.9900	1.9900	1.8400	1.9000	-8.654%	15	2,220	+68.421%
2026-06-17	2.0400	2.0800	2.0400	2.0800	-5.455%	5	2,220	+53.846%
2026-06-16	2.0700	2.2000	2.0700	2.2000	+2.804%	24	2,220	+45.455%
2026-06-15	2.0800	2.2400	2.0800	2.1400	-13.008%	52	2,200	+49.533%
2026-06-12	2.5400	2.6000	2.4600	2.4600	-6.818%	8	2,200	+30.081%
2026-06-11	2.8500	2.8500	2.5800	2.6400	-12.000%	25	2,200	+21.212%
2026-06-10	2.8800	3.0000	2.7800	3.0000	+10.701%	35	2,191	+6.667%
2026-06-09	2.5200	2.7100	2.5200	2.7100	+11.523%	5	2,190	+18.081%
2026-06-08	2.4900	2.4900	2.4100	2.4300	-5.078%	3	2,190	+31.687%
2026-06-05	2.2000	2.5800	2.2000	2.5600	+43.820%	7	2,190	+25.000%
2026-06-03	1.8000	1.8000	1.7800	1.7800	+12.658%	2	2,189	+79.775%
2026-06-02	1.5300	1.5800	1.5300	1.5800	-11.236%	2	2,189	+102.532%
2026-06-01	1.5900	1.7800	1.5900	1.7800	+5.952%	3	2,188	+79.775%
2026-05-29	1.6000	1.6800	1.6000	1.6800	-6.667%	18	2,188	+90.476%
2026-05-28	1.8300	1.8300	1.8000	1.8000	+7.784%	13	2,188	+77.778%
2026-05-27	1.8400	1.8400	1.6400	1.6700	+1.212%	36	2,188	+91.617%
2026-05-26	1.6300	1.6700	1.6100	1.6500	-7.821%	578	2,188	+93.939%
2026-05-21	1.8400	1.8400	1.7900	1.7900	-15.962%	2	1,629	+78.771%
2026-05-20	2.1200	2.1300	2.1200	2.1300	-6.579%	8	1,629	+50.235%
2026-05-19	2.1800	2.2800	2.1700	2.2800	+15.736%	13	1,637	+40.351%
2026-05-18	1.8400	1.9700	1.8400	1.9700	+9.444%	6	1,637	+62.437%
2026-05-15	1.7500	1.8000	1.7500	1.8000	+16.129%	1,606	1,637	+77.778%
2026-05-14	1.5500	1.5600	1.5400	1.5500	+9.155%	13	100	+106.452%
2026-05-13	1.4200	1.4200	1.4200	1.4200	+8.397%	1	86	+125.352%
2026-05-08	1.3100	1.3100	1.3100	1.3100	+32.323%	5	86	+144.275%
2026-05-07	0.9900	0.9900	0.9900	0.9900	-13.158%	1	81	+223.232%
2026-05-06	1.3600	1.3600	1.1400	1.1400	-19.718%	8	82	+180.702%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-3.401%	2	88	+125.352%
2026-04-30	1.4700	1.4700	1.4700	1.4700	-12.500%	1	88	+117.687%
2026-04-29	1.4400	1.6800	1.4400	1.6800	+12.000%	4	87	+90.476%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-7.407%	2	84	+113.333%
2026-04-24	1.5800	1.6200	1.5600	1.6200	+12.500%	7	82	+97.531%
2026-04-23	1.3000	1.4400	1.3000	1.4400	+2.128%	31	79	+122.222%
2026-04-22	1.4100	1.4100	1.4100	1.4100	+2.920%	1	48	+126.950%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-2.143%	1	48	+133.577%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-6.667%	6	49	+128.571%
2026-04-16	1.4100	1.5000	1.4100	1.5000	-2.597%	3	51	+113.333%
2026-04-15	1.5400	1.5400	1.5400	1.5400	-9.412%	2	50	+107.792%
2026-04-14	1.6500	1.7000	1.6500	1.7000	-19.048%	6	49	+88.235%
2026-04-08	2.1600	2.1600	2.1000	2.1000	-13.934%	8	43	+52.381%
2026-04-06	2.4400	2.4400	2.4400	2.4400	+2.954%	1	41	+31.148%
2026-04-02	2.3700	2.3700	2.3700	2.3700	-2.066%	10	31	+35.021%
2026-03-31	2.4900	2.4900	2.4200	2.4200	-13.571%	5	31	+32.231%
2026-03-30	2.5600	2.8000	2.5600	2.8000	+19.149%	4	26	+14.286%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-0.424%	5	22	+36.170%
2026-03-18	2.3600	2.3600	2.3600	2.3600	+2.609%	10	17	+35.593%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-11.538%	2	7	+39.130%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+19.266%	2	5	+23.077%
2026-03-05	2.1800	2.1800	2.1800	2.1800	0.000%	3	3	+46.789%