Dark

UUUU20261016P18
UUUU Oct 16 2026 18.00 Put (UUUU261016P00018000)
option OPRA

EOD

Sep 29, 2026

7.08+5.357%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0800	7.0800	7.0800	7.0800	+5.357%	1	3	0.000%
2026-09-24	6.7200	6.7200	6.7200	6.7200	+5.660%	3	4	+5.357%
2026-09-23	6.3600	6.3600	6.3600	6.3600	+8.904%	1	473	+11.321%
2026-09-22	5.8400	5.8400	5.8400	5.8400	-7.448%	2	473	+21.233%
2026-09-18	6.3000	6.3100	6.3000	6.3100	+4.992%	4	473	+12.203%
2026-09-17	6.0200	6.0200	6.0100	6.0100	-5.354%	3	473	+17.804%
2026-09-16	6.1200	6.3500	6.1200	6.3500	+12.389%	21	473	+11.496%
2026-09-14	5.6800	5.6800	5.6400	5.6500	+29.587%	15	493	+25.310%
2026-09-10	4.2000	4.3600	4.2000	4.3600	+18.478%	16	493	+62.385%
2026-09-09	3.8600	3.8600	3.6000	3.6800	-1.867%	8	478	+92.391%
2026-09-08	3.7800	3.7800	3.7500	3.7500	-0.794%	6	478	+88.800%
2026-09-03	3.7800	3.7800	3.7800	3.7800	+0.532%	1	478	+87.302%
2026-08-31	3.7600	3.7600	3.7600	3.7600	+7.429%	14	478	+88.298%
2026-08-28	3.5000	3.5000	3.5000	3.5000	+11.111%	1	469	+102.286%
2026-08-27	3.1500	3.1500	3.1500	3.1500	-5.405%	1	469	+124.762%
2026-08-26	3.3300	3.3300	3.3300	3.3300	+8.117%	15	470	+112.613%
2026-08-25	3.4500	3.4500	3.0000	3.0800	-17.204%	11	470	+129.870%
2026-08-24	3.7200	3.7200	3.7200	3.7200	+3.333%	5	469	+90.323%
2026-08-21	3.6200	3.6200	3.6000	3.6000	-2.703%	2	474	+96.667%
2026-08-19	3.8100	3.9000	3.7000	3.7000	+1.370%	8	474	+91.351%
2026-08-17	3.6500	3.6500	3.6500	3.6500	-1.351%	70	474	+93.973%
2026-08-14	3.8000	3.8000	3.7000	3.7000	-9.756%	2	473	+91.351%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-2.148%	2	473	+72.683%
2026-08-12	3.9500	4.2300	3.9500	4.1900	+2.195%	5	473	+68.974%
2026-08-11	4.3000	4.3000	4.1000	4.1000	-15.984%	8	472	+72.683%
2026-08-07	5.0000	5.0000	4.8800	4.8800	-11.273%	6	471	+45.082%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-5.009%	2	473	+28.727%
2026-08-04	5.7900	5.7900	5.7900	5.7900	-14.222%	4	473	+22.280%
2026-07-31	6.7500	6.7500	6.7500	6.7500	-5.462%	6	471	+4.889%
2026-07-28	7.2000	7.2000	7.1400	7.1400	+6.886%	96	471	-0.840%
2026-07-27	6.6000	6.6800	6.6000	6.6800	-2.339%	2	567	+5.988%
2026-07-24	6.8400	6.8400	6.8400	6.8400	+2.090%	4	568	+3.509%
2026-07-17	6.7000	6.7000	6.7000	6.7000	+0.904%	1	570	+5.672%
2026-07-16	6.4300	6.6400	6.4300	6.6400	+9.390%	103	570	+6.627%
2026-07-15	6.1000	6.1000	6.0700	6.0700	+11.376%	2	524	+16.639%
2026-07-14	5.4000	5.4500	5.3500	5.4500	-3.540%	11	525	+29.908%
2026-07-13	5.4200	5.7000	5.4200	5.6500	+6.604%	8	536	+25.310%
2026-07-09	5.3000	5.3500	5.3000	5.3000	-8.304%	46	543	+33.585%
2026-07-08	6.0000	6.0000	5.7800	5.7800	-1.197%	2	582	+22.491%
2026-07-07	5.3000	5.9800	5.3000	5.8500	+12.717%	21	583	+21.026%
2026-07-06	5.1500	5.2000	5.1500	5.1900	+11.373%	5	589	+36.416%
2026-07-01	4.6600	4.6600	4.6600	4.6600	-6.800%	1	590	+51.931%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+2.459%	3	591	+41.600%
2026-06-29	4.8800	4.8800	4.8800	4.8800	-4.314%	1	588	+45.082%
2026-06-26	5.1000	5.1000	5.1000	5.1000	+6.250%	31	587	+38.824%
2026-06-25	4.8000	4.8000	4.8000	4.8000	+1.053%	1	587	+47.500%
2026-06-24	4.7500	4.7500	4.7500	4.7500	+9.195%	41	588	+49.053%
2026-06-23	4.3500	4.3500	4.3500	4.3500	+8.750%	2	588	+62.759%
2026-06-22	4.1000	4.1000	4.0000	4.0000	-3.614%	2	588	+77.000%
2026-06-18	4.0000	4.2000	4.0000	4.1500	-9.783%	5	667	+70.602%
2026-06-17	4.4000	4.6000	4.3900	4.6000	+3.371%	225	667	+53.913%
2026-06-16	4.6000	4.6500	4.4500	4.4500	-1.111%	8	667	+59.101%
2026-06-15	4.7500	4.7500	4.5000	4.5000	-9.639%	23	667	+57.333%
2026-06-12	4.9700	4.9800	4.9700	4.9800	-12.785%	2	667	+42.169%
2026-06-10	5.5700	5.7200	5.5700	5.7100	+2.883%	39	667	+23.993%
2026-06-09	5.5500	5.5500	5.5500	5.5500	+13.265%	20	643	+27.568%
2026-06-08	4.9300	4.9500	4.9000	4.9000	0.000%	13	643	+44.490%
2026-06-05	4.1000	4.9000	4.1000	4.9000	+24.051%	5	639	+44.490%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+5.053%	1	638	+79.241%
2026-06-03	3.8500	3.8500	3.7600	3.7600	+8.986%	26	638	+88.298%
2026-06-02	3.4800	3.6000	3.3000	3.4500	-9.211%	25	649	+105.217%
2026-06-01	3.8000	3.8000	3.5200	3.8000	-1.299%	13	628	+86.316%
2026-05-29	3.7200	3.8500	3.7000	3.8500	+6.944%	17	634	+83.896%
2026-05-28	3.6500	3.6500	3.6000	3.6000	0.000%	3	623	+96.667%
2026-05-26	3.4300	3.6200	3.4300	3.6000	-5.263%	10	623	+96.667%
2026-05-22	3.5000	3.8000	3.5000	3.8000	-3.797%	10	619	+86.316%
2026-05-21	4.1000	4.1000	3.9500	3.9500	-7.494%	7	622	+79.241%
2026-05-20	4.4100	4.4100	4.2700	4.2700	-6.154%	2	622	+65.808%
2026-05-19	4.3300	4.6000	4.2200	4.5500	+19.110%	19	617	+55.604%
2026-05-18	3.8500	3.9500	3.8200	3.8200	+1.867%	5	617	+85.340%
2026-05-15	3.4900	3.7500	3.4900	3.7500	+11.276%	6	617	+88.800%
2026-05-14	3.2000	3.6000	3.2000	3.3700	+8.013%	18	608	+110.089%
2026-05-13	3.2000	3.2000	3.1200	3.1200	-2.500%	6	595	+126.923%
2026-05-12	2.9500	3.2500	2.9500	3.2000	+11.111%	10	595	+121.250%
2026-05-08	2.7900	2.8900	2.5800	2.8800	+16.129%	579	595	+145.833%
2026-05-06	2.4800	2.4800	2.4800	2.4800	-17.333%	2	130	+185.484%
2026-05-05	2.7000	3.0000	2.7000	3.0000	+1.010%	6	130	+136.000%
2026-05-01	2.9600	2.9700	2.9500	2.9700	-8.615%	8	123	+138.384%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-7.143%	3	123	+117.846%
2026-04-29	3.4500	3.5000	3.4500	3.5000	+5.422%	8	121	+102.286%
2026-04-28	3.3200	3.3200	3.3200	3.3200	+5.063%	2	113	+113.253%
2026-04-27	3.1500	3.1600	3.1500	3.1600	+5.333%	8	115	+124.051%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+1.695%	1	112	+136.000%
2026-04-23	2.9500	2.9500	2.9500	2.9500	+0.340%	1	111	+140.000%
2026-04-22	2.9900	2.9900	2.9400	2.9400	-1.342%	3	110	+140.816%
2026-04-21	2.9800	3.0100	2.9800	2.9800	+1.361%	11	100	+137.584%
2026-04-20	2.9400	2.9400	2.9400	2.9400	-0.676%	2	100	+140.816%
2026-04-17	2.9600	2.9600	2.9600	2.9600	-1.661%	4	99	+139.189%
2026-04-16	3.0500	3.0500	3.0000	3.0100	0.000%	4	103	+135.216%
2026-04-15	3.0100	3.0100	3.0100	3.0100	-15.211%	2	100	+135.216%
2026-04-14	3.2500	3.5500	3.2500	3.5500	-14.458%	54	100	+99.437%
2026-04-08	4.1500	4.1500	4.1500	4.1500	-8.791%	12	58	+70.602%
2026-04-06	4.6800	4.6800	4.5500	4.5500	+1.111%	5	48	+55.604%
2026-04-02	4.6800	4.6800	4.5000	4.5000	-6.054%	2	42	+57.333%
2026-03-30	4.8000	4.8000	4.7900	4.7900	+3.011%	10	42	+47.808%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+5.682%	4	32	+52.258%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-0.227%	10	28	+60.909%
2026-03-17	4.4100	4.4100	4.4100	4.4100	-5.161%	2	18	+60.544%
2026-03-13	4.4500	4.6500	4.4500	4.6500	-2.105%	4	16	+52.258%
2026-03-09	4.7500	4.7500	4.7500	4.7500	+4.396%	1	13	+49.053%
2026-03-06	4.5500	4.5500	4.5500	4.5500	+12.346%	10	13	+55.604%
2026-03-03	4.0500	4.0500	4.0500	4.0500	0.000%	3	3	+74.815%