Dark

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

EOD

Sep 30, 2026

4.930.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.9300	4.9300	4.9300	4.9300	0.000%	2	876	0.000%
2026-09-29	4.9300	4.9300	4.9300	4.9300	-0.605%	10	878	0.000%
2026-09-28	5.0900	5.0900	4.9600	4.9600	+7.826%	6	941	-0.605%
2026-09-25	4.6200	4.6600	4.6000	4.6000	-2.748%	9	947	+7.174%
2026-09-24	4.7300	4.7300	4.7300	4.7300	+10.000%	1	955	+4.228%
2026-09-23	4.3500	4.3500	4.3000	4.3000	+7.500%	12	997	+14.651%
2026-09-22	4.0000	4.0000	4.0000	4.0000	+6.101%	1	997	+23.250%
2026-09-21	3.7100	3.9000	3.7100	3.7700	-10.875%	38	998	+30.769%
2026-09-18	4.2300	4.2300	4.2300	4.2300	+4.444%	12	1,015	+16.548%
2026-09-17	4.1200	4.1200	3.9700	4.0500	-8.989%	25	1,027	+21.728%
2026-09-16	4.4000	4.5100	4.3100	4.4500	+5.952%	5	1,027	+10.787%
2026-09-15	3.9700	4.3200	3.9700	4.2000	+12.299%	99	1,028	+17.381%
2026-09-14	3.8300	3.8300	3.6900	3.7400	+14.373%	323	1,039	+31.818%
2026-09-11	3.0000	3.2700	2.9200	3.2700	+17.626%	19	749	+50.765%
2026-09-10	2.6000	2.7800	2.5900	2.7800	+40.404%	33	750	+77.338%
2026-09-08	2.0700	2.0700	1.9800	1.9800	-13.158%	37	750	+148.990%
2026-09-04	2.2800	2.2800	2.2800	2.2800	+2.703%	2	729	+116.228%
2026-09-03	2.2200	2.2200	2.2200	2.2200	-5.932%	1	729	+122.072%
2026-09-02	2.3000	2.3600	2.3000	2.3600	0.000%	2	730	+108.898%
2026-09-01	2.3600	2.3600	2.3600	2.3600	+4.889%	10	730	+108.898%
2026-08-31	2.2500	2.2500	2.2500	2.2500	+20.968%	2	720	+119.111%
2026-08-28	1.8600	1.8600	1.8600	1.8600	-1.587%	1	722	+165.054%
2026-08-27	1.8900	1.8900	1.8900	1.8900	+2.717%	2	721	+160.847%
2026-08-26	1.6700	2.0400	1.6700	1.8400	+0.546%	48	719	+167.935%
2026-08-25	2.0600	2.0600	1.7000	1.8300	-22.785%	107	727	+169.399%
2026-08-24	2.3700	2.3700	2.3700	2.3700	+7.727%	11	672	+108.017%
2026-08-21	2.1600	2.2000	2.0800	2.2000	-23.345%	8	681	+124.091%
2026-08-20	2.8700	2.8700	2.8700	2.8700	+24.783%	1	685	+71.777%
2026-08-19	2.3300	2.3300	2.3000	2.3000	-22.819%	16	684	+114.348%
2026-08-18	2.7800	2.9800	2.7800	2.9800	+24.167%	2	672	+65.436%
2026-08-17	2.4200	2.4200	2.2900	2.4000	+4.348%	26	670	+105.417%
2026-08-14	2.2700	2.3000	2.2700	2.3000	-17.857%	8	648	+114.348%
2026-08-11	2.8500	2.8500	2.8000	2.8000	-9.091%	3	640	+76.071%
2026-08-10	3.0500	3.1000	3.0500	3.0800	-3.750%	58	641	+60.065%
2026-08-07	3.5000	3.5000	3.1500	3.2000	-18.987%	239	634	+54.063%
2026-08-06	4.0200	4.0200	3.9500	3.9500	-4.819%	48	726	+24.810%
2026-08-05	4.1000	4.1500	4.1000	4.1500	+0.242%	11	774	+18.795%
2026-08-04	4.2000	4.2000	4.1400	4.1400	-17.365%	2	785	+19.082%
2026-07-31	5.0800	5.0800	5.0100	5.0100	-9.239%	2	785	-1.597%
2026-07-29	5.5400	5.5400	5.5200	5.5200	+3.565%	5	783	-10.688%
2026-07-28	4.9100	5.3300	4.9100	5.3300	+14.624%	31	788	-7.505%
2026-07-23	4.6500	4.6500	4.6500	4.6500	+1.087%	10	819	+6.022%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-6.314%	2	809	+7.174%
2026-07-20	4.9100	4.9100	4.9100	4.9100	-1.008%	20	807	+0.407%
2026-07-17	5.0800	5.1500	4.9600	4.9600	+4.421%	13	787	-0.605%
2026-07-16	4.7500	4.7500	4.7500	4.7500	+7.955%	2	776	+3.789%
2026-07-15	4.0600	4.4500	4.0600	4.4000	+7.317%	36	778	+12.045%
2026-07-13	4.0200	4.1000	4.0200	4.1000	+18.156%	21	801	+20.244%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-8.684%	1	818	+42.075%
2026-07-09	3.8000	3.8000	3.7500	3.8000	-9.524%	86	817	+29.737%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-1.176%	1	903	+17.381%
2026-07-07	4.1000	4.2500	4.1000	4.2500	+14.865%	11	902	+16.000%
2026-07-06	3.6000	3.7000	3.6000	3.7000	-0.270%	128	913	+33.243%
2026-07-02	3.3600	3.7100	3.3600	3.7100	+1.644%	3	796	+32.884%
2026-06-30	3.5900	3.6500	3.5900	3.6500	-0.273%	17	796	+35.068%
2026-06-29	3.6500	3.6600	3.6500	3.6600	+0.274%	6	779	+34.699%
2026-06-26	3.6400	3.6500	3.6400	3.6500	+4.286%	16	773	+35.068%
2026-06-25	3.4500	3.5000	3.4500	3.5000	+4.478%	65	757	+40.857%
2026-06-24	3.5200	3.5200	3.3500	3.3500	+8.065%	6	692	+47.164%
2026-06-23	2.9800	3.1000	2.9800	3.1000	+6.897%	2	687	+59.032%
2026-06-22	3.0600	3.0600	2.9000	2.9000	-1.024%	13	685	+70.000%
2026-06-18	2.8500	3.0400	2.8400	2.9300	-7.862%	8	680	+68.259%
2026-06-17	3.1800	3.1800	3.1800	3.1800	-0.625%	1	680	+55.031%
2026-06-16	3.2500	3.3500	3.2000	3.2000	-3.030%	91	680	+54.063%
2026-06-15	3.1700	3.3000	3.1500	3.3000	-11.051%	39	575	+49.394%
2026-06-12	3.7100	3.7100	3.7100	3.7100	-1.592%	5	575	+32.884%
2026-06-11	4.1500	4.1500	3.7700	3.7700	-10.024%	16	575	+30.769%
2026-06-10	4.1900	4.1900	4.1900	4.1900	+2.948%	20	585	+17.661%
2026-06-09	3.9000	4.2200	3.9000	4.0700	+13.056%	8	565	+21.130%
2026-06-08	3.5500	3.6000	3.5500	3.6000	-4.000%	2	567	+36.944%
2026-06-05	3.3500	3.7700	3.3500	3.7500	+38.889%	31	568	+31.467%
2026-06-03	2.4700	2.7000	2.4700	2.7000	+12.500%	2	541	+82.593%
2026-06-02	2.4800	2.4800	2.3400	2.4000	-12.088%	4	539	+105.417%
2026-06-01	2.8000	2.8000	2.5000	2.7300	+8.333%	19	539	+80.586%
2026-05-29	2.6200	2.6200	2.5200	2.5200	-0.787%	24	534	+95.635%
2026-05-27	2.5800	2.5800	2.5400	2.5400	-3.788%	10	514	+94.094%
2026-05-26	2.3400	2.6400	2.3400	2.6400	+1.149%	36	504	+86.742%
2026-05-22	2.3700	2.7000	2.3700	2.6100	-3.690%	8	528	+88.889%
2026-05-21	2.9800	2.9800	2.7100	2.7100	-13.968%	18	530	+81.919%
2026-05-20	3.2200	3.2800	3.0600	3.1500	-3.670%	39	530	+56.508%
2026-05-19	3.1000	3.2800	2.8900	3.2700	+9.365%	64	494	+50.765%
2026-05-18	2.7500	3.0000	2.7500	2.9900	+13.688%	13	494	+64.883%
2026-05-15	2.6000	2.6400	2.6000	2.6300	+9.583%	5	494	+87.452%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+7.623%	2	412	+105.417%
2026-05-13	2.2200	2.2300	2.2200	2.2300	-3.043%	2	410	+121.076%
2026-05-12	2.2900	2.3000	2.2700	2.3000	+36.095%	13	410	+114.348%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-16.749%	1	410	+191.716%
2026-05-08	2.0300	2.0300	2.0300	2.0300	+35.333%	3	395	+142.857%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-18.478%	1	394	+228.667%
2026-05-06	1.8400	1.8400	1.8400	1.8400	-14.419%	3	395	+167.935%
2026-05-05	1.9600	2.1500	1.9600	2.1500	+10.256%	11	396	+129.302%
2026-05-04	1.8700	1.9500	1.8100	1.9500	-8.451%	265	402	+152.821%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-6.987%	1	160	+131.455%
2026-04-27	2.2400	2.2900	2.2400	2.2900	-4.979%	13	160	+115.284%
2026-04-24	2.1900	2.4100	2.1900	2.4100	+16.425%	7	147	+104.564%
2026-04-23	2.0700	2.0700	2.0700	2.0700	+0.485%	1	140	+138.164%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+0.980%	1	140	+139.320%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-0.488%	6	134	+141.667%
2026-04-20	2.1000	2.1000	2.0500	2.0500	-4.651%	8	134	+140.488%
2026-04-17	2.1300	2.1500	2.1300	2.1500	-2.273%	2	134	+129.302%
2026-04-16	2.0100	2.2000	2.0100	2.2000	-15.058%	3	133	+124.091%
2026-04-14	2.3500	2.6200	2.3500	2.5900	-15.082%	49	132	+90.347%
2026-04-08	2.9200	3.1500	2.9200	3.0500	-3.175%	44	96	+61.639%
2026-04-01	3.1500	3.1500	3.1500	3.1500	-11.268%	5	59	+56.508%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-7.792%	3	55	+38.873%
2026-03-30	3.5500	3.8500	3.5500	3.8500	+5.479%	3	52	+28.052%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-2.667%	4	50	+35.068%
2026-03-23	4.0300	4.0300	3.7500	3.7500	-2.597%	2	46	+31.467%
2026-03-20	3.8500	3.8500	3.8500	3.8500	+2.667%	1	44	+28.052%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+8.696%	1	43	+31.467%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-2.817%	3	44	+42.899%
2026-03-09	3.6000	3.6000	3.5500	3.5500	+2.899%	2	41	+38.873%
2026-03-06	3.4500	3.4500	3.3500	3.4500	+7.477%	16	40	+42.899%
2026-03-04	3.2100	3.2100	3.2100	3.2100	+3.548%	1	25	+53.583%
2026-02-20	3.2000	3.2000	3.1000	3.1000	-1.587%	13	24	+59.032%
2026-02-19	3.1500	3.1500	3.1500	3.1500	0.000%	11	11	+56.508%