Dark

UUUU20261120P13
UUUU Nov 20 2026 13.00 Put (UUUU261120P00013000)
option OPRA

EOD

Aug 13, 2026

1.54-0.645%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5400	1.5400	1.5400	1.5400	-0.645%	1	1,052	0.000%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-3.125%	4	1,051	-0.645%
2026-08-11	1.6800	1.6800	1.6000	1.6000	-11.111%	3	1,048	-3.750%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-2.174%	200	1,048	-14.444%
2026-08-07	1.9300	1.9300	1.8400	1.8400	-24.898%	2	928	-16.304%
2026-08-06	2.4500	2.4500	2.4500	2.4500	+2.083%	1	928	-37.143%
2026-08-04	2.3800	2.4000	2.3800	2.4000	-8.046%	2	928	-35.833%
2026-07-31	2.8500	2.8500	2.6100	2.6100	-17.405%	8	928	-40.996%
2026-07-29	3.1600	3.1600	3.1600	3.1600	+6.397%	1	933	-51.266%
2026-07-27	2.9700	2.9700	2.9700	2.9700	+7.609%	1	932	-48.148%
2026-07-21	2.7600	2.7600	2.7600	2.7600	-9.804%	2	931	-44.203%
2026-07-20	3.1000	3.1000	3.0600	3.0600	+0.328%	21	931	-49.673%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+4.452%	2	931	-49.508%
2026-07-16	2.9200	2.9200	2.9200	2.9200	+10.606%	2	933	-47.260%
2026-07-15	2.6400	2.6400	2.6400	2.6400	+12.821%	4	933	-41.667%
2026-07-14	2.3400	2.3400	2.3400	2.3400	-3.704%	50	937	-34.188%
2026-07-13	2.2900	2.4300	2.2900	2.4300	+12.500%	2	918	-36.626%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-16.923%	1	918	-28.704%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+1.563%	1	918	-40.769%
2026-07-07	2.5600	2.5600	2.5600	2.5600	+13.778%	1	918	-39.844%
2026-07-06	2.2700	2.2700	2.2500	2.2500	+11.940%	2	918	-31.556%
2026-07-02	2.0200	2.0200	2.0100	2.0100	-0.495%	84	852	-23.383%
2026-07-01	2.0200	2.0200	2.0200	2.0200	-5.607%	1	852	-23.762%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+0.943%	10	851	-28.037%
2026-06-29	2.1200	2.1200	2.1200	2.1200	-5.778%	1	841	-27.358%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+12.500%	2	842	-31.556%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-0.498%	17	842	-23.000%
2026-06-16	2.0000	2.0600	2.0000	2.0100	+1.515%	34	825	-23.383%
2026-06-15	1.9800	1.9800	1.9800	1.9800	-13.913%	40	753	-22.222%
2026-06-12	2.2700	2.3000	2.2700	2.3000	-11.877%	4	753	-33.043%
2026-06-10	2.6100	2.7000	2.6000	2.6100	+5.668%	5	753	-40.996%
2026-06-09	2.3600	2.4700	2.3600	2.4700	+6.926%	4	752	-37.652%
2026-06-08	2.3100	2.3100	2.3100	2.3100	-4.938%	1	748	-33.333%
2026-06-05	2.3500	2.4300	2.3500	2.4300	+65.306%	31	747	-36.626%
2026-06-02	1.4700	1.4700	1.4400	1.4700	-15.029%	4	716	+4.762%
2026-06-01	1.7300	1.7300	1.7300	1.7300	+6.790%	1	715	-10.983%
2026-05-29	1.6200	1.6200	1.6200	1.6200	+1.887%	1	715	-4.938%
2026-05-27	1.5900	1.5900	1.5900	1.5900	-21.675%	1	715	-3.145%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+8.556%	45	715	-24.138%
2026-05-19	1.8700	1.8700	1.8700	1.8700	+11.976%	1	670	-17.647%
2026-05-15	1.6500	1.6700	1.6400	1.6700	+9.868%	4	670	-7.784%
2026-05-14	1.5200	1.5200	1.5200	1.5200	+26.667%	1	666	+1.316%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-6.977%	2	665	+28.333%
2026-05-05	1.2600	1.2900	1.2000	1.2900	+5.738%	4	665	+19.380%
2026-05-04	1.2200	1.2200	1.2200	1.2200	-5.426%	10	664	+26.230%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-14.000%	1	663	+19.380%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-5.063%	1	663	+2.667%
2026-04-28	1.5500	1.5800	1.5500	1.5800	+20.611%	2	664	-2.532%
2026-04-23	1.3100	1.3100	1.3100	1.3100	-5.755%	3	662	+17.557%
2026-04-21	1.3200	1.3900	1.3000	1.3900	+2.206%	10	668	+10.791%
2026-04-20	1.3600	1.3600	1.3600	1.3600	-2.857%	2	668	+13.235%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-0.709%	1	670	+10.000%
2026-04-16	1.4000	1.4100	1.3400	1.4100	-23.370%	4	669	+9.220%
2026-04-10	1.8800	1.8800	1.8400	1.8400	-2.646%	20	670	-16.304%
2026-04-09	1.8900	1.8900	1.8900	1.8900	-1.047%	2	671	-18.519%
2026-04-08	1.9000	1.9100	1.8200	1.9100	-15.111%	7	669	-19.372%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+10.294%	1	673	-31.556%
2026-04-01	2.0400	2.0400	2.0400	2.0400	-12.446%	2	672	-24.510%
2026-03-31	2.4000	2.4000	2.3300	2.3300	+2.643%	23	674	-33.906%
2026-03-26	2.2700	2.2700	2.2700	2.2700	-13.027%	1	695	-32.159%
2026-03-23	2.6100	2.6100	2.6100	2.6100	0.000%	1	695	-40.996%
2026-03-20	2.4000	2.6500	2.4000	2.6100	+9.664%	492	695	-40.996%
2026-03-19	2.3800	2.3800	2.3800	2.3800	+7.207%	1	206	-35.294%
2026-03-16	2.2200	2.2200	2.2200	2.2200	+0.909%	2	205	-30.631%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+5.769%	2	205	-30.000%
2026-03-11	1.9200	2.1700	1.9200	2.0800	-10.345%	32	203	-25.962%
2026-03-09	2.3700	2.3700	2.3200	2.3200	+4.977%	2	197	-33.621%
2026-03-05	2.1500	2.2100	2.1500	2.2100	+3.271%	11	197	-30.317%
2026-03-03	2.0700	2.1400	2.0700	2.1400	+18.889%	2	186	-28.037%
2026-03-02	1.8700	1.8700	1.8000	1.8000	-5.263%	2	186	-14.444%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+1.604%	1	187	-18.947%
2026-02-26	1.9800	1.9800	1.8700	1.8700	-2.604%	3	186	-17.647%
2026-02-24	1.9700	1.9700	1.9200	1.9200	-8.571%	3	189	-19.792%
2026-02-23	2.1500	2.1500	2.1000	2.1000	+5.000%	6	187	-26.667%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-9.502%	1	181	-23.000%
2026-02-18	2.2100	2.2100	2.2100	2.2100	-3.493%	7	180	-30.317%
2026-02-13	2.3000	2.3000	2.2900	2.2900	+9.048%	6	174	-32.751%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-9.483%	1	174	-26.667%
2026-02-06	2.3200	2.3200	2.3200	2.3200	-10.078%	4	173	-33.621%
2026-02-05	2.3400	2.6000	2.3400	2.5800	+6.612%	16	169	-40.310%
2026-02-04	2.1000	2.4200	1.7100	2.4200	+19.212%	182	168	-36.364%
2026-02-03	2.0200	2.0300	2.0200	2.0300	-11.354%	16	26	-24.138%
2026-02-02	1.9400	2.2900	1.9400	2.2900	+18.041%	3	15	-32.751%
2026-01-30	1.9400	1.9400	1.9400	1.9400	-3.000%	2	12	-20.619%
2026-01-29	1.9700	2.0800	1.9700	2.0000	-1.478%	5	10	-23.000%
2026-01-27	2.0300	2.0300	2.0300	2.0300	0.000%	5	5	-24.138%