Dark

UUUU20261016P17
UUUU Oct 16 2026 17.00 Put (UUUU261016P00017000)
option OPRA

EOD

Oct 1, 2026

6.27+6.271%(+0.37)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.2700	6.0000	6.2700	+6.271%	11	383	0.000%
2026-09-30	5.8000	5.9000	5.7500	5.9000	-4.065%	26	387	+6.271%
2026-09-29	5.9000	6.1500	5.9000	6.1500	+2.329%	45	370	+1.951%
2026-09-28	5.9500	6.0100	5.9500	6.0100	+7.130%	2	377	+4.326%
2026-09-25	5.6100	5.6100	5.6100	5.6100	-0.708%	3	533	+11.765%
2026-09-24	5.6900	5.6900	5.6500	5.6500	+5.805%	8	568	+10.973%
2026-09-23	5.3400	5.3400	5.3400	5.3400	+9.426%	32	842	+17.416%
2026-09-22	4.9700	4.9700	4.8800	4.8800	+1.879%	4	874	+28.484%
2026-09-21	4.7500	4.9900	4.7500	4.7900	-8.588%	23	878	+30.898%
2026-09-18	5.3100	5.3500	5.2000	5.2400	+6.939%	122	881	+19.656%
2026-09-17	5.0200	5.0200	4.9000	4.9000	-9.259%	3	1,001	+27.959%
2026-09-16	5.4200	5.4200	5.4000	5.4000	+3.846%	20	1,004	+16.111%
2026-09-15	5.2000	5.2000	5.2000	5.2000	+11.828%	27	984	+20.577%
2026-09-14	4.7900	4.7900	4.6500	4.6500	+12.319%	7	993	+34.839%
2026-09-11	4.1000	4.1400	4.0900	4.1400	+47.857%	43	992	+51.449%
2026-09-09	3.0700	3.0700	2.8000	2.8000	-6.667%	6	949	+123.929%
2026-09-04	3.0000	3.0000	3.0000	3.0000	+0.671%	6	939	+109.000%
2026-09-03	2.9800	2.9800	2.9800	2.9800	-8.025%	2	939	+110.403%
2026-09-02	3.2400	3.2400	3.2400	3.2400	+1.250%	1	937	+93.519%
2026-09-01	3.1500	3.2600	3.1500	3.2000	+8.844%	41	936	+95.938%
2026-08-31	3.1000	3.1000	2.9400	2.9400	+2.797%	2	915	+113.265%
2026-08-28	2.4000	2.8600	2.4000	2.8600	+13.492%	4	915	+119.231%
2026-08-27	2.5200	2.5200	2.5200	2.5200	-0.395%	4	913	+148.810%
2026-08-26	2.1700	2.5300	2.1700	2.5300	+8.120%	2	909	+147.826%
2026-08-25	2.7900	2.7900	2.3300	2.3400	-17.606%	35	911	+167.949%
2026-08-21	3.1000	3.1000	2.8100	2.8400	-25.263%	6	939	+120.775%
2026-08-20	3.4600	3.8000	3.4600	3.8000	+25.828%	10	940	+65.000%
2026-08-19	3.0200	3.0200	3.0200	3.0200	-13.714%	1	938	+107.616%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+12.903%	1	938	+79.143%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-11.681%	1	938	+102.258%
2026-08-11	3.5100	3.5100	3.5100	3.5100	-29.518%	1	938	+78.632%
2026-08-04	4.9800	4.9800	4.9800	4.9800	-19.156%	2	937	+25.904%
2026-07-28	6.1600	6.1600	6.1600	6.1600	+6.944%	5	935	+1.786%
2026-07-27	5.7600	5.7600	5.7600	5.7600	+12.941%	1	930	+8.854%
2026-07-22	5.1000	5.1000	5.1000	5.1000	-3.592%	3	930	+22.941%
2026-07-21	5.4300	5.4300	5.2900	5.2900	-11.390%	19	929	+18.526%
2026-07-17	6.1000	6.1000	5.9700	5.9700	+2.931%	9	910	+5.025%
2026-07-16	5.4200	5.8000	5.4200	5.8000	+11.538%	3	903	+8.103%
2026-07-15	5.0000	5.2500	5.0000	5.2000	+11.828%	14	905	+20.577%
2026-07-14	4.6000	4.7000	4.6000	4.6500	-4.124%	27	919	+34.839%
2026-07-13	4.8500	4.8500	4.8500	4.8500	+11.494%	12	946	+29.278%
2026-07-10	4.2400	4.3700	4.2000	4.3500	-3.333%	237	958	+44.138%
2026-07-09	4.5000	4.5500	4.5000	4.5000	-10.714%	60	721	+39.333%
2026-07-08	4.9000	5.0400	4.9000	5.0400	-0.198%	12	780	+24.405%
2026-07-07	5.1000	5.1000	5.0500	5.0500	+14.773%	11	770	+24.158%
2026-07-06	4.4000	4.4600	4.4000	4.4000	+7.317%	22	779	+42.500%
2026-07-02	4.0200	4.1000	4.0200	4.1000	-0.726%	139	626	+52.927%
2026-07-01	4.1400	4.1400	4.1300	4.1300	-3.730%	11	626	+51.816%
2026-06-29	4.2900	4.2900	4.2900	4.2900	+3.373%	2	615	+46.154%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+10.667%	13	613	+51.084%
2026-06-23	3.8000	3.8000	3.7500	3.7500	+7.143%	11	600	+67.200%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	599	+79.143%
2026-06-18	3.5500	3.6000	3.5500	3.6000	-7.692%	11	580	+74.167%
2026-06-17	3.8000	3.9000	3.8000	3.9000	+2.632%	9	580	+60.769%
2026-06-16	3.9500	4.0000	3.8000	3.8000	-1.809%	110	580	+65.000%
2026-06-15	3.8500	3.8700	3.8500	3.8700	-8.941%	5	443	+62.016%
2026-06-12	4.3700	4.3700	4.2500	4.2500	-4.922%	37	443	+47.529%
2026-06-11	4.9000	4.9000	4.4600	4.4700	-7.835%	43	443	+40.268%
2026-06-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	404	+29.278%
2026-06-09	4.6000	4.8700	4.6000	4.8500	+12.791%	6	405	+29.278%
2026-06-08	4.4000	4.4000	4.1200	4.3000	-1.602%	9	407	+45.814%
2026-06-05	3.8300	4.4100	3.8300	4.3700	+26.667%	23	406	+43.478%
2026-06-04	3.4400	3.5000	3.3900	3.4500	+11.290%	29	414	+81.739%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+8.772%	2	396	+102.258%
2026-06-02	3.0000	3.0000	2.8200	2.8500	-11.765%	4	394	+120.000%
2026-06-01	3.2000	3.2300	2.9700	3.2300	+4.194%	18	394	+94.118%
2026-05-29	3.1500	3.1500	3.1000	3.1000	+3.333%	2	382	+102.258%
2026-05-28	3.3000	3.3000	3.0000	3.0000	-4.762%	11	382	+109.000%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+6.780%	1	388	+99.048%
2026-05-26	2.8800	2.9500	2.8800	2.9500	-6.349%	11	388	+112.542%
2026-05-22	3.2000	3.2000	3.1500	3.1500	-3.963%	14	386	+99.048%
2026-05-21	3.5000	3.5000	3.2800	3.2800	-12.064%	10	383	+91.159%
2026-05-20	3.8500	3.8500	3.7100	3.7300	-5.808%	6	383	+68.097%
2026-05-19	3.7200	4.0000	3.7200	3.9600	+12.500%	21	383	+58.333%
2026-05-18	3.3500	3.5600	3.3500	3.5200	+9.317%	9	383	+78.125%
2026-05-15	3.1000	3.2200	3.1000	3.2200	+12.195%	43	383	+94.720%
2026-05-14	2.9300	2.9400	2.8500	2.8700	+7.491%	225	344	+118.467%
2026-05-13	2.6700	2.6700	2.6700	2.6700	-0.373%	3	201	+134.831%
2026-05-12	2.3900	2.6800	2.3900	2.6800	+21.267%	11	201	+133.955%
2026-05-07	2.0000	2.2100	1.9000	2.2100	+10.500%	4	201	+183.710%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-22.179%	1	202	+213.500%
2026-05-05	2.4800	2.5700	2.4800	2.5700	+4.898%	12	202	+143.969%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-2.390%	1	197	+155.918%
2026-05-01	2.5100	2.5100	2.5100	2.5100	-3.089%	1	197	+149.801%
2026-04-30	2.5900	2.5900	2.5900	2.5900	-12.203%	10	197	+142.085%
2026-04-29	2.9500	2.9500	2.9500	2.9500	+2.431%	1	187	+112.542%
2026-04-28	2.8700	2.8800	2.8700	2.8800	+4.348%	91	187	+117.708%
2026-04-27	2.7600	2.7600	2.7600	2.7600	-1.075%	1	97	+127.174%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+13.415%	1	97	+124.731%
2026-04-23	2.4600	2.4600	2.4600	2.4600	-3.906%	1	97	+154.878%
2026-04-22	2.5500	2.5600	2.5500	2.5600	-5.185%	2	98	+144.922%
2026-04-21	2.7000	2.7000	2.7000	2.7000	+0.746%	10	88	+132.222%
2026-04-20	2.6800	2.6800	2.6800	2.6800	+3.077%	5	88	+133.955%
2026-04-17	2.6000	2.6000	2.6000	2.6000	+0.775%	1	83	+141.154%
2026-04-16	2.6000	2.6300	2.5800	2.5800	-14.000%	4	84	+143.023%
2026-04-14	2.9200	3.0000	2.9200	3.0000	-12.281%	2	82	+109.000%
2026-04-09	3.4200	3.4200	3.4200	3.4200	-3.662%	1	82	+83.333%
2026-04-08	3.6500	3.7000	3.5500	3.5500	-10.579%	48	81	+76.620%
2026-04-07	3.9700	3.9700	3.9700	3.9700	+0.506%	1	55	+57.935%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-3.659%	1	54	+58.734%
2026-03-31	4.2000	4.2000	4.1000	4.1000	-7.865%	8	54	+52.927%
2026-03-30	4.3900	4.4500	4.3900	4.4500	+11.250%	2	53	+40.899%
2026-03-27	4.1500	4.1500	4.0000	4.0000	-1.235%	11	53	+56.750%
2026-03-26	4.0500	4.0500	4.0500	4.0500	-8.371%	1	53	+54.815%
2026-03-20	4.3200	4.4200	4.1000	4.4200	+5.742%	8	52	+41.855%
2026-03-19	4.3000	4.3000	4.1800	4.1800	+6.091%	21	49	+50.000%
2026-03-18	3.9400	3.9400	3.9400	3.9400	-5.060%	1	29	+59.137%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+7.513%	1	28	+51.084%
2026-03-06	3.8600	3.8600	3.8600	3.8600	+5.753%	1	27	+62.435%
2026-02-19	3.6500	3.6500	3.6500	3.6500	0.000%	26	26	+71.781%