Dark

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

EOD

Aug 13, 2026

1.42-4.054%(-0.06)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5400	1.5500	1.4200	1.4200	-4.054%	44	2,578	0.000%
2026-08-12	1.4700	1.6000	1.4700	1.4800	-2.632%	140	2,576	-4.054%
2026-08-11	1.6400	1.6400	1.5200	1.5200	-12.644%	23	2,556	-6.579%
2026-08-10	1.7400	1.7400	1.7400	1.7400	-7.937%	10	2,557	-18.391%
2026-08-07	2.1400	2.1400	1.8400	1.8900	-26.744%	55	2,557	-24.868%
2026-08-06	2.9000	2.9000	2.5800	2.5800	-1.901%	2	2,561	-44.961%
2026-08-05	2.5500	2.6300	2.5500	2.6300	+5.200%	11	2,561	-46.008%
2026-08-04	2.7000	2.7000	2.5000	2.5000	-27.114%	21	2,562	-43.200%
2026-07-31	2.9500	3.4300	2.9500	3.4300	+2.388%	11	2,566	-58.601%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-11.842%	1	2,556	-57.612%
2026-07-29	3.8100	3.8100	3.8000	3.8000	+7.042%	3	2,556	-62.632%
2026-07-28	3.5700	3.5700	3.5500	3.5500	+9.568%	19	2,556	-60.000%
2026-07-27	3.2400	3.2400	3.2400	3.2400	-1.818%	1	2,556	-56.173%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+11.486%	2	2,557	-56.970%
2026-07-21	3.0000	3.0000	2.9600	2.9600	-11.642%	3	2,557	-52.027%
2026-07-20	3.4600	3.4600	3.3500	3.3500	-6.162%	49	2,558	-57.612%
2026-07-17	3.5000	3.5700	3.4000	3.5700	+3.478%	7	2,518	-60.224%
2026-07-16	3.0000	3.4500	3.0000	3.4500	+22.776%	5	2,517	-58.841%
2026-07-15	2.8100	2.8100	2.8100	2.8100	+11.508%	2	2,515	-49.466%
2026-07-14	2.5200	2.5300	2.4900	2.5200	-3.077%	6	2,515	-43.651%
2026-07-13	2.5500	2.6000	2.5500	2.6000	+10.169%	4	2,514	-45.385%
2026-07-10	2.3600	2.3600	2.3600	2.3600	-5.976%	2	2,514	-39.831%
2026-07-09	2.4700	2.5100	2.4400	2.5100	-8.727%	7	2,514	-43.426%
2026-07-08	2.7400	2.7500	2.7400	2.7500	+1.852%	191	2,514	-48.364%
2026-07-07	2.6100	2.9000	2.6100	2.7000	+10.204%	14	2,323	-47.407%
2026-07-06	2.3500	2.4500	2.3200	2.4500	+8.889%	90	2,328	-42.041%
2026-07-02	2.2500	2.2500	2.2500	2.2500	+1.810%	1	2,280	-36.889%
2026-07-01	2.1600	2.2200	2.1600	2.2100	-8.678%	26	2,280	-35.747%
2026-06-30	2.4200	2.4200	2.4200	2.4200	+4.310%	1	2,279	-41.322%
2026-06-29	2.4600	2.4600	2.3200	2.3200	-0.855%	52	2,278	-38.793%
2026-06-26	2.3400	2.3400	2.3400	2.3400	+2.183%	2	2,259	-39.316%
2026-06-25	2.2000	2.3200	2.2000	2.2900	+2.232%	24	2,259	-37.991%
2026-06-24	2.3600	2.3600	2.1800	2.2400	+7.692%	61	2,252	-36.607%
2026-06-23	2.0200	2.1000	2.0000	2.0800	+6.667%	9	2,219	-31.731%
2026-06-22	1.9300	1.9500	1.9300	1.9500	+2.632%	5	2,224	-27.179%
2026-06-18	1.9900	1.9900	1.8400	1.9000	-8.654%	15	2,220	-25.263%
2026-06-17	2.0400	2.0800	2.0400	2.0800	-5.455%	5	2,220	-31.731%
2026-06-16	2.0700	2.2000	2.0700	2.2000	+2.804%	24	2,220	-35.455%
2026-06-15	2.0800	2.2400	2.0800	2.1400	-13.008%	52	2,200	-33.645%
2026-06-12	2.5400	2.6000	2.4600	2.4600	-6.818%	8	2,200	-42.276%
2026-06-11	2.8500	2.8500	2.5800	2.6400	-12.000%	25	2,200	-46.212%
2026-06-10	2.8800	3.0000	2.7800	3.0000	+10.701%	35	2,191	-52.667%
2026-06-09	2.5200	2.7100	2.5200	2.7100	+11.523%	5	2,190	-47.601%
2026-06-08	2.4900	2.4900	2.4100	2.4300	-5.078%	3	2,190	-41.564%
2026-06-05	2.2000	2.5800	2.2000	2.5600	+43.820%	7	2,190	-44.531%
2026-06-03	1.8000	1.8000	1.7800	1.7800	+12.658%	2	2,189	-20.225%
2026-06-02	1.5300	1.5800	1.5300	1.5800	-11.236%	2	2,189	-10.127%
2026-06-01	1.5900	1.7800	1.5900	1.7800	+5.952%	3	2,188	-20.225%
2026-05-29	1.6000	1.6800	1.6000	1.6800	-6.667%	18	2,188	-15.476%
2026-05-28	1.8300	1.8300	1.8000	1.8000	+7.784%	13	2,188	-21.111%
2026-05-27	1.8400	1.8400	1.6400	1.6700	+1.212%	36	2,188	-14.970%
2026-05-26	1.6300	1.6700	1.6100	1.6500	-7.821%	578	2,188	-13.939%
2026-05-21	1.8400	1.8400	1.7900	1.7900	-15.962%	2	1,629	-20.670%
2026-05-20	2.1200	2.1300	2.1200	2.1300	-6.579%	8	1,629	-33.333%
2026-05-19	2.1800	2.2800	2.1700	2.2800	+15.736%	13	1,637	-37.719%
2026-05-18	1.8400	1.9700	1.8400	1.9700	+9.444%	6	1,637	-27.919%
2026-05-15	1.7500	1.8000	1.7500	1.8000	+16.129%	1,606	1,637	-21.111%
2026-05-14	1.5500	1.5600	1.5400	1.5500	+9.155%	13	100	-8.387%
2026-05-13	1.4200	1.4200	1.4200	1.4200	+8.397%	1	86	0.000%
2026-05-08	1.3100	1.3100	1.3100	1.3100	+32.323%	5	86	+8.397%
2026-05-07	0.9900	0.9900	0.9900	0.9900	-13.158%	1	81	+43.434%
2026-05-06	1.3600	1.3600	1.1400	1.1400	-19.718%	8	82	+24.561%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-3.401%	2	88	0.000%
2026-04-30	1.4700	1.4700	1.4700	1.4700	-12.500%	1	88	-3.401%
2026-04-29	1.4400	1.6800	1.4400	1.6800	+12.000%	4	87	-15.476%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-7.407%	2	84	-5.333%
2026-04-24	1.5800	1.6200	1.5600	1.6200	+12.500%	7	82	-12.346%
2026-04-23	1.3000	1.4400	1.3000	1.4400	+2.128%	31	79	-1.389%
2026-04-22	1.4100	1.4100	1.4100	1.4100	+2.920%	1	48	+0.709%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-2.143%	1	48	+3.650%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-6.667%	6	49	+1.429%
2026-04-16	1.4100	1.5000	1.4100	1.5000	-2.597%	3	51	-5.333%
2026-04-15	1.5400	1.5400	1.5400	1.5400	-9.412%	2	50	-7.792%
2026-04-14	1.6500	1.7000	1.6500	1.7000	-19.048%	6	49	-16.471%
2026-04-08	2.1600	2.1600	2.1000	2.1000	-13.934%	8	43	-32.381%
2026-04-06	2.4400	2.4400	2.4400	2.4400	+2.954%	1	41	-41.803%
2026-04-02	2.3700	2.3700	2.3700	2.3700	-2.066%	10	31	-40.084%
2026-03-31	2.4900	2.4900	2.4200	2.4200	-13.571%	5	31	-41.322%
2026-03-30	2.5600	2.8000	2.5600	2.8000	+19.149%	4	26	-49.286%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-0.424%	5	22	-39.574%
2026-03-18	2.3600	2.3600	2.3600	2.3600	+2.609%	10	17	-39.831%
2026-03-11	2.3000	2.3000	2.3000	2.3000	-11.538%	2	7	-38.261%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+19.266%	2	5	-45.385%
2026-03-05	2.1800	2.1800	2.1800	2.1800	0.000%	3	3	-34.862%