Dark

UUUU20261016P15
UUUU Oct 16 2026 15.00 Put (UUUU261016P00015000)
option OPRA

EOD

Aug 13, 2026

2.00-2.439%(-0.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1000	2.1000	2.0000	2.0000	-2.439%	28	1,109	0.000%
2026-08-12	2.0000	2.0900	2.0000	2.0500	0.000%	27	1,127	-2.439%
2026-08-11	2.0500	2.0500	2.0500	2.0500	-14.938%	6	1,102	-2.439%
2026-08-10	2.3000	2.4100	2.3000	2.4100	-1.230%	13	1,102	-17.012%
2026-08-07	2.6100	2.6100	2.4300	2.4400	-23.750%	202	1,090	-18.033%
2026-08-06	3.2000	3.2100	3.2000	3.2000	-5.882%	239	919	-37.500%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+2.410%	3	901	-41.176%
2026-08-04	3.4000	3.4000	3.3200	3.3200	-11.467%	2	901	-39.759%
2026-08-03	3.7500	3.7500	3.7500	3.7500	-8.759%	36	901	-46.667%
2026-07-31	4.2000	4.2000	4.1100	4.1100	-11.803%	3	867	-51.338%
2026-07-29	4.6900	4.6900	4.6400	4.6600	+7.870%	10	866	-57.082%
2026-07-28	4.4300	4.4300	4.3200	4.3200	+6.667%	2	876	-53.704%
2026-07-27	4.0500	4.0500	4.0500	4.0500	+15.057%	1	876	-50.617%
2026-07-22	3.5200	3.5200	3.5200	3.5200	-13.086%	1	875	-43.182%
2026-07-20	4.0500	4.0500	4.0500	4.0500	-1.220%	1	876	-50.617%
2026-07-16	3.8500	4.1000	3.8500	4.1000	+16.809%	80	875	-51.220%
2026-07-15	3.5000	3.6500	3.5000	3.5100	+11.429%	28	823	-43.020%
2026-07-14	3.0700	3.1500	3.0700	3.1500	-5.970%	2	805	-36.508%
2026-07-13	3.2500	3.3500	3.2500	3.3500	+13.559%	2	804	-40.299%
2026-07-10	2.9500	2.9500	2.9500	2.9500	-6.349%	10	803	-32.203%
2026-07-09	3.1500	3.1500	3.0500	3.1500	-10.000%	18	793	-36.508%
2026-07-08	3.4900	3.5000	3.4900	3.5000	-1.408%	9	801	-42.857%
2026-07-07	3.3000	3.5500	3.3000	3.5500	+31.481%	19	792	-43.662%
2026-07-06	2.9700	2.9700	2.7000	2.7000	-13.462%	28	779	-25.926%
2026-07-02	3.1200	3.1200	3.1200	3.1200	+20.930%	1	752	-35.897%
2026-07-01	2.5800	2.5800	2.5800	2.5800	-7.527%	1	752	-22.481%
2026-06-30	2.7900	2.7900	2.7900	2.7900	-2.105%	30	751	-28.315%
2026-06-29	2.9500	2.9500	2.8300	2.8500	-5.000%	21	721	-29.825%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+5.263%	27	700	-33.333%
2026-06-25	2.7500	2.8500	2.7500	2.8500	+1.064%	3	673	-29.825%
2026-06-24	3.0000	3.0000	2.8200	2.8200	+8.462%	11	674	-29.078%
2026-06-23	2.5000	2.6000	2.5000	2.6000	+4.000%	4	665	-23.077%
2026-06-18	2.3500	2.5000	2.2500	2.5000	-6.716%	15	678	-20.000%
2026-06-17	2.6500	2.7000	2.5900	2.6800	+2.682%	16	678	-25.373%
2026-06-15	2.6400	2.6900	2.6100	2.6100	-13.289%	13	678	-23.372%
2026-06-12	3.1100	3.1600	3.0100	3.0100	-1.311%	5	678	-33.555%
2026-06-11	3.6100	3.6100	3.0500	3.0500	-15.978%	38	678	-34.426%
2026-06-10	3.4500	3.6300	3.3500	3.6300	+6.765%	63	654	-44.904%
2026-06-09	2.8900	3.5700	2.8900	3.4000	+9.677%	48	601	-41.176%
2026-06-08	2.8500	3.1500	2.8500	3.1000	-2.208%	38	573	-35.484%
2026-06-05	2.5000	3.1700	2.5000	3.1700	+34.894%	69	541	-36.909%
2026-06-04	2.3500	2.3500	2.3500	2.3500	+6.818%	14	497	-14.894%
2026-06-03	2.2000	2.2000	2.2000	2.2000	+10.553%	10	483	-9.091%
2026-06-02	2.0000	2.0400	1.9000	1.9900	-1.485%	4	473	+0.503%
2026-06-01	2.1300	2.1300	2.0200	2.0200	-4.265%	2	472	-0.990%
2026-05-29	2.1900	2.1900	2.1100	2.1100	+2.927%	4	472	-5.213%
2026-05-28	2.0300	2.0500	2.0300	2.0500	+1.485%	2	470	-2.439%
2026-05-27	2.1900	2.1900	2.0200	2.0200	-2.415%	3	468	-0.990%
2026-05-26	2.0600	2.0900	1.9500	2.0700	-6.335%	18	465	-3.382%
2026-05-21	2.4400	2.4400	2.2100	2.2100	-16.917%	9	456	-9.502%
2026-05-20	2.6400	2.6600	2.6200	2.6600	-2.920%	9	456	-24.812%
2026-05-19	2.8300	2.8300	2.7400	2.7400	+15.126%	8	454	-27.007%
2026-05-18	2.2500	2.4900	2.2500	2.3800	+6.250%	17	454	-15.966%
2026-05-15	2.1400	2.2400	2.1400	2.2400	+16.667%	19	454	-10.714%
2026-05-14	1.8800	1.9700	1.8800	1.9200	+5.495%	34	446	+4.167%
2026-05-13	1.7900	1.8200	1.7900	1.8200	-1.087%	5	386	+9.890%
2026-05-12	1.8600	1.8600	1.8400	1.8400	+14.286%	21	386	+8.696%
2026-05-08	1.6100	1.6100	1.6100	1.6100	+42.478%	167	386	+24.224%
2026-05-07	1.1300	1.1300	1.1300	1.1300	-18.116%	2	219	+76.991%
2026-05-06	1.5900	1.5900	1.3800	1.3800	-19.298%	11	217	+44.928%
2026-05-05	1.6900	1.7200	1.6900	1.7100	+3.012%	20	226	+16.959%
2026-05-04	1.5200	1.6600	1.5200	1.6600	-4.046%	25	206	+20.482%
2026-05-01	1.7400	1.7900	1.7300	1.7300	-8.947%	3	178	+15.607%
2026-04-30	1.9000	1.9000	1.9000	1.9000	+4.972%	1	178	+5.263%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-8.586%	1	178	+10.497%
2026-04-24	1.8500	1.9800	1.8400	1.9800	+16.471%	60	179	+1.010%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-1.163%	10	122	+17.647%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-6.522%	1	111	+16.279%
2026-04-17	1.8100	1.8400	1.8100	1.8400	+3.955%	2	111	+8.696%
2026-04-16	1.7700	1.7700	1.7700	1.7700	-1.117%	3	109	+12.994%
2026-04-15	1.7900	1.7900	1.7900	1.7900	-17.890%	1	109	+11.732%
2026-04-14	2.0400	2.1800	2.0400	2.1800	-3.111%	7	110	-8.257%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-8.907%	4	103	-11.111%
2026-04-09	2.3200	2.4700	2.3200	2.4700	-3.137%	9	100	-19.028%
2026-04-08	2.5900	2.6300	2.5100	2.5500	-3.409%	6	100	-21.569%
2026-04-01	2.6400	2.6400	2.6400	2.6400	-9.898%	1	102	-24.242%
2026-03-31	3.0500	3.0500	2.9300	2.9300	-0.678%	3	101	-31.741%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-4.839%	3	100	-32.203%
2026-03-23	3.1500	3.1500	3.0800	3.1000	-8.824%	60	100	-35.484%
2026-03-20	3.1400	3.4000	3.1400	3.4000	+11.475%	10	54	-41.176%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+4.811%	5	48	-34.426%
2026-03-18	2.9100	2.9100	2.9100	2.9100	-4.590%	30	48	-31.271%
2026-03-09	3.0500	3.0500	3.0500	3.0500	+7.018%	2	18	-34.426%
2026-03-05	2.8500	2.8500	2.8500	2.8500	+0.707%	2	18	-29.825%
2026-03-03	2.8300	2.8300	2.8300	2.8300	+1.071%	10	16	-29.329%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-2.778%	5	6	-28.571%
2026-02-19	2.8800	2.8800	2.8800	2.8800	0.000%	1	1	-30.556%