Dark

UUUU20261120P12
UUUU Nov 20 2026 12.00 Put (UUUU261120P00012000)
option OPRA

EOD

Oct 1, 2026

1.84+10.843%(+0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7400	1.8600	1.7400	1.8400	+10.843%	20	1,843	0.000%
2026-09-30	1.5600	1.6600	1.5600	1.6600	-6.215%	111	1,836	+10.843%
2026-09-29	1.6100	1.7700	1.6100	1.7700	+7.273%	57	1,905	+3.955%
2026-09-28	1.7300	1.7300	1.6500	1.6500	+10.000%	18	1,855	+11.515%
2026-09-25	1.6200	1.6200	1.4700	1.5000	-6.250%	3	1,847	+22.667%
2026-09-24	1.5200	1.6000	1.5200	1.6000	+13.475%	25	1,846	+15.000%
2026-09-23	1.4500	1.4500	1.3700	1.4100	+17.500%	11	1,837	+30.496%
2026-09-22	1.2100	1.3000	1.2000	1.2000	-1.639%	51	1,833	+53.333%
2026-09-21	1.2200	1.3200	1.1800	1.2200	-17.007%	222	1,807	+50.820%
2026-09-18	1.4500	1.4900	1.4500	1.4700	+13.077%	109	1,665	+25.170%
2026-09-17	1.4500	1.4500	1.2800	1.3000	-21.212%	9	1,696	+41.538%
2026-09-16	1.6300	1.6500	1.5200	1.6500	+10.000%	15	1,687	+11.515%
2026-09-15	1.3900	1.5300	1.3700	1.5000	+13.636%	19	1,677	+22.667%
2026-09-14	1.2200	1.3900	1.2200	1.3200	+23.364%	187	1,683	+39.394%
2026-09-11	1.0100	1.0900	1.0100	1.0700	+17.582%	4	1,502	+71.963%
2026-09-10	0.9300	0.9300	0.8200	0.9100	+33.824%	73	1,500	+102.198%
2026-09-09	0.6800	0.6800	0.6800	0.6800	+1.493%	30	1,498	+170.588%
2026-09-08	0.7400	0.7400	0.6700	0.6700	-9.459%	26	1,498	+174.627%
2026-09-04	0.7400	0.7400	0.7400	0.7400	-8.642%	1	1,474	+148.649%
2026-09-03	0.8000	0.8100	0.7700	0.8100	+1.250%	8	1,474	+127.160%
2026-09-02	0.8000	0.8800	0.7600	0.8000	-9.091%	14	1,466	+130.000%
2026-09-01	0.8500	0.8800	0.8500	0.8800	+3.529%	4	1,473	+109.091%
2026-08-28	0.8200	0.8500	0.8100	0.8500	+21.429%	538	1,471	+116.471%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-7.895%	5	965	+162.857%
2026-08-26	0.7600	0.7600	0.7600	0.7600	+7.042%	10	965	+142.105%
2026-08-25	0.7200	0.7300	0.6800	0.7100	-21.111%	134	955	+159.155%
2026-08-24	0.9000	0.9000	0.9000	0.9000	+3.448%	1	870	+104.444%
2026-08-21	0.9200	0.9400	0.8700	0.8700	-24.348%	19	869	+111.494%
2026-08-20	1.1000	1.1500	1.1000	1.1500	+26.374%	13	870	+60.000%
2026-08-19	1.0000	1.0000	0.9100	0.9100	-15.741%	515	877	+102.198%
2026-08-18	1.1000	1.1700	1.0800	1.0800	+10.204%	118	453	+70.370%
2026-08-17	0.9000	0.9800	0.9000	0.9800	+8.889%	21	540	+87.755%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-20.354%	6	559	+104.444%
2026-08-13	1.0400	1.2000	1.0400	1.1300	+1.802%	253	558	+62.832%
2026-08-12	1.1500	1.1900	1.1100	1.1100	-5.932%	58	414	+65.766%
2026-08-11	1.1600	1.2700	1.1600	1.1800	-9.231%	24	456	+55.932%
2026-08-10	1.3000	1.3000	1.3000	1.3000	+5.691%	1	474	+41.538%
2026-08-07	1.3800	1.5600	1.2300	1.2300	-31.285%	45	475	+49.593%
2026-08-06	1.7900	1.7900	1.7900	1.7900	-8.205%	2	477	+2.793%
2026-08-05	1.8400	1.9500	1.8300	1.9500	+6.557%	16	475	-5.641%
2026-08-04	1.7600	1.8700	1.7600	1.8300	-12.440%	8	461	+0.546%
2026-08-03	2.3000	2.3000	2.0900	2.0900	-13.278%	7	453	-11.962%
2026-07-31	2.0200	2.4100	2.0200	2.4100	-0.823%	4	448	-23.651%
2026-07-30	2.4300	2.4300	2.4300	2.4300	-2.410%	1	448	-24.280%
2026-07-29	2.4900	2.4900	2.4900	2.4900	+1.633%	2	447	-26.104%
2026-07-24	2.4500	2.4500	2.4500	2.4500	+12.903%	1	445	-24.898%
2026-07-21	2.2000	2.2000	2.1700	2.1700	-4.825%	7	444	-15.207%
2026-07-17	2.2800	2.2800	2.2800	2.2800	-3.797%	2	437	-19.298%
2026-07-16	2.1700	2.3700	2.1700	2.3700	+30.220%	7	435	-22.363%
2026-07-13	1.7300	1.8300	1.7300	1.8200	+2.247%	6	430	+1.099%
2026-07-09	1.7800	1.7800	1.7800	1.7800	-8.718%	17	424	+3.371%
2026-07-07	1.9000	2.0600	1.9000	1.9500	+15.385%	70	424	-5.641%
2026-07-06	1.6700	1.7000	1.6600	1.6900	+10.458%	11	373	+8.876%
2026-07-01	1.5300	1.5300	1.5300	1.5300	-6.135%	2	373	+20.261%
2026-06-30	1.7200	1.7200	1.6300	1.6300	-0.610%	22	373	+12.883%
2026-06-29	1.6600	1.6600	1.6400	1.6400	-2.381%	7	352	+12.195%
2026-06-25	1.7100	1.7100	1.6700	1.6800	+20.000%	9	352	+9.524%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-6.667%	21	357	+31.429%
2026-06-18	1.3700	1.5000	1.3500	1.5000	-5.063%	202	138	+22.667%
2026-06-16	1.5800	1.5800	1.5800	1.5800	+1.935%	1	138	+16.456%
2026-06-15	1.5400	1.5500	1.5400	1.5500	-18.421%	27	116	+18.710%
2026-06-11	2.0300	2.0500	1.9000	1.9000	-14.414%	10	116	-3.158%
2026-06-10	2.2200	2.2200	2.2200	2.2200	+11.000%	1	114	-17.117%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+8.108%	1	113	-8.000%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+55.462%	12	112	-0.541%
2026-06-02	1.1600	1.1900	1.1600	1.1900	-13.768%	5	100	+54.622%
2026-06-01	1.3300	1.3800	1.3300	1.3800	+6.154%	6	95	+33.333%
2026-05-29	1.3000	1.3000	1.3000	1.3000	+7.438%	1	90	+41.538%
2026-05-28	1.2100	1.2100	1.2100	1.2100	-24.375%	25	91	+52.066%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	66	+15.000%
2026-05-18	1.4700	1.5000	1.4700	1.5000	+13.636%	7	66	+22.667%
2026-05-15	1.3200	1.3200	1.3200	1.3200	+13.793%	20	66	+39.394%
2026-05-14	1.1600	1.1600	1.1600	1.1600	+5.455%	2	38	+58.621%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+15.789%	4	36	+67.273%
2026-05-11	1.0000	1.0000	0.9500	0.9500	-6.863%	5	36	+93.684%
2026-05-08	1.0200	1.0200	1.0200	1.0200	-7.273%	8	27	+80.392%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-8.333%	8	11	+67.273%
2026-04-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	11	+53.333%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+17.647%	1	10	+53.333%
2026-04-20	1.0500	1.0500	1.0200	1.0200	-8.929%	3	9	+80.392%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-39.785%	1	7	+64.286%
2026-04-07	1.8600	1.8600	1.8600	1.8600	+0.541%	1	6	-1.075%
2026-03-27	1.8500	1.8500	1.8500	1.8500	0.000%	5	5	-0.541%