Dark

UUUU20261016P16
UUUU Oct 16 2026 16.00 Put (UUUU261016P00016000)
option OPRA

EOD

Aug 11, 2026

2.80-9.091%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.8500	2.8500	2.8000	2.8000	-9.091%	3	640	0.000%
2026-08-10	3.0500	3.1000	3.0500	3.0800	-3.750%	58	641	-9.091%
2026-08-07	3.5000	3.5000	3.1500	3.2000	-18.987%	239	634	-12.500%
2026-08-06	4.0200	4.0200	3.9500	3.9500	-4.819%	48	726	-29.114%
2026-08-05	4.1000	4.1500	4.1000	4.1500	+0.242%	11	774	-32.530%
2026-08-04	4.2000	4.2000	4.1400	4.1400	-17.365%	2	785	-32.367%
2026-07-31	5.0800	5.0800	5.0100	5.0100	-9.239%	2	785	-44.112%
2026-07-29	5.5400	5.5400	5.5200	5.5200	+3.565%	5	783	-49.275%
2026-07-28	4.9100	5.3300	4.9100	5.3300	+14.624%	31	788	-47.467%
2026-07-23	4.6500	4.6500	4.6500	4.6500	+1.087%	10	819	-39.785%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-6.314%	2	809	-39.130%
2026-07-20	4.9100	4.9100	4.9100	4.9100	-1.008%	20	807	-42.974%
2026-07-17	5.0800	5.1500	4.9600	4.9600	+4.421%	13	787	-43.548%
2026-07-16	4.7500	4.7500	4.7500	4.7500	+7.955%	2	776	-41.053%
2026-07-15	4.0600	4.4500	4.0600	4.4000	+7.317%	36	778	-36.364%
2026-07-13	4.0200	4.1000	4.0200	4.1000	+18.156%	21	801	-31.707%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-8.684%	1	818	-19.308%
2026-07-09	3.8000	3.8000	3.7500	3.8000	-9.524%	86	817	-26.316%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-1.176%	1	903	-33.333%
2026-07-07	4.1000	4.2500	4.1000	4.2500	+14.865%	11	902	-34.118%
2026-07-06	3.6000	3.7000	3.6000	3.7000	-0.270%	128	913	-24.324%
2026-07-02	3.3600	3.7100	3.3600	3.7100	+1.644%	3	796	-24.528%
2026-06-30	3.5900	3.6500	3.5900	3.6500	-0.273%	17	796	-23.288%
2026-06-29	3.6500	3.6600	3.6500	3.6600	+0.274%	6	779	-23.497%
2026-06-26	3.6400	3.6500	3.6400	3.6500	+4.286%	16	773	-23.288%
2026-06-25	3.4500	3.5000	3.4500	3.5000	+4.478%	65	757	-20.000%
2026-06-24	3.5200	3.5200	3.3500	3.3500	+8.065%	6	692	-16.418%
2026-06-23	2.9800	3.1000	2.9800	3.1000	+6.897%	2	687	-9.677%
2026-06-22	3.0600	3.0600	2.9000	2.9000	-1.024%	13	685	-3.448%
2026-06-18	2.8500	3.0400	2.8400	2.9300	-7.862%	8	680	-4.437%
2026-06-17	3.1800	3.1800	3.1800	3.1800	-0.625%	1	680	-11.950%
2026-06-16	3.2500	3.3500	3.2000	3.2000	-3.030%	91	680	-12.500%
2026-06-15	3.1700	3.3000	3.1500	3.3000	-11.051%	39	575	-15.152%
2026-06-12	3.7100	3.7100	3.7100	3.7100	-1.592%	5	575	-24.528%
2026-06-11	4.1500	4.1500	3.7700	3.7700	-10.024%	16	575	-25.729%
2026-06-10	4.1900	4.1900	4.1900	4.1900	+2.948%	20	585	-33.174%
2026-06-09	3.9000	4.2200	3.9000	4.0700	+13.056%	8	565	-31.204%
2026-06-08	3.5500	3.6000	3.5500	3.6000	-4.000%	2	567	-22.222%
2026-06-05	3.3500	3.7700	3.3500	3.7500	+38.889%	31	568	-25.333%
2026-06-03	2.4700	2.7000	2.4700	2.7000	+12.500%	2	541	+3.704%
2026-06-02	2.4800	2.4800	2.3400	2.4000	-12.088%	4	539	+16.667%
2026-06-01	2.8000	2.8000	2.5000	2.7300	+8.333%	19	539	+2.564%
2026-05-29	2.6200	2.6200	2.5200	2.5200	-0.787%	24	534	+11.111%
2026-05-27	2.5800	2.5800	2.5400	2.5400	-3.788%	10	514	+10.236%
2026-05-26	2.3400	2.6400	2.3400	2.6400	+1.149%	36	504	+6.061%
2026-05-22	2.3700	2.7000	2.3700	2.6100	-3.690%	8	528	+7.280%
2026-05-21	2.9800	2.9800	2.7100	2.7100	-13.968%	18	530	+3.321%
2026-05-20	3.2200	3.2800	3.0600	3.1500	-3.670%	39	530	-11.111%
2026-05-19	3.1000	3.2800	2.8900	3.2700	+9.365%	64	494	-14.373%
2026-05-18	2.7500	3.0000	2.7500	2.9900	+13.688%	13	494	-6.355%
2026-05-15	2.6000	2.6400	2.6000	2.6300	+9.583%	5	494	+6.464%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+7.623%	2	412	+16.667%
2026-05-13	2.2200	2.2300	2.2200	2.2300	-3.043%	2	410	+25.561%
2026-05-12	2.2900	2.3000	2.2700	2.3000	+36.095%	13	410	+21.739%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-16.749%	1	410	+65.680%
2026-05-08	2.0300	2.0300	2.0300	2.0300	+35.333%	3	395	+37.931%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-18.478%	1	394	+86.667%
2026-05-06	1.8400	1.8400	1.8400	1.8400	-14.419%	3	395	+52.174%
2026-05-05	1.9600	2.1500	1.9600	2.1500	+10.256%	11	396	+30.233%
2026-05-04	1.8700	1.9500	1.8100	1.9500	-8.451%	265	402	+43.590%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-6.987%	1	160	+31.455%
2026-04-27	2.2400	2.2900	2.2400	2.2900	-4.979%	13	160	+22.271%
2026-04-24	2.1900	2.4100	2.1900	2.4100	+16.425%	7	147	+16.183%
2026-04-23	2.0700	2.0700	2.0700	2.0700	+0.485%	1	140	+35.266%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+0.980%	1	140	+35.922%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-0.488%	6	134	+37.255%
2026-04-20	2.1000	2.1000	2.0500	2.0500	-4.651%	8	134	+36.585%
2026-04-17	2.1300	2.1500	2.1300	2.1500	-2.273%	2	134	+30.233%
2026-04-16	2.0100	2.2000	2.0100	2.2000	-15.058%	3	133	+27.273%
2026-04-14	2.3500	2.6200	2.3500	2.5900	-15.082%	49	132	+8.108%
2026-04-08	2.9200	3.1500	2.9200	3.0500	-3.175%	44	96	-8.197%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-11.268%	5	59	-11.111%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-7.792%	3	55	-21.127%
2026-03-30	3.5500	3.8500	3.5500	3.8500	+5.479%	3	52	-27.273%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-2.667%	4	50	-23.288%
2026-03-23	4.0300	4.0300	3.7500	3.7500	-2.597%	2	46	-25.333%
2026-03-20	3.8500	3.8500	3.8500	3.8500	+2.667%	1	44	-27.273%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+8.696%	1	43	-25.333%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-2.817%	3	44	-18.841%
2026-03-09	3.6000	3.6000	3.5500	3.5500	+2.899%	2	41	-21.127%
2026-03-06	3.4500	3.4500	3.3500	3.4500	+7.477%	16	40	-18.841%
2026-03-04	3.2100	3.2100	3.2100	3.2100	+3.548%	1	25	-12.773%
2026-02-20	3.2000	3.2000	3.1000	3.1000	-1.587%	13	24	-9.677%
2026-02-19	3.1500	3.1500	3.1500	3.1500	0.000%	11	11	-11.111%