Dark

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

EOD

Sep 30, 2026

2.45-0.407%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3300	2.4500	2.3300	2.4500	-0.407%	2	1,582	0.000%
2026-09-29	2.3500	2.5200	2.3500	2.4600	+4.237%	25	1,581	-0.407%
2026-09-28	2.4100	2.4300	2.3600	2.3600	+3.965%	20	1,570	+3.814%
2026-09-24	2.2600	2.3200	2.2400	2.2700	+11.823%	20	1,569	+7.930%
2026-09-23	2.1200	2.1200	2.0300	2.0300	+12.778%	3	1,559	+20.690%
2026-09-22	1.8200	1.9000	1.7800	1.8000	-1.099%	117	1,559	+36.111%
2026-09-21	1.8600	1.8900	1.7900	1.8200	-13.744%	73	1,442	+34.615%
2026-09-18	2.1000	2.2000	2.0800	2.1100	+8.205%	247	1,472	+16.114%
2026-09-17	2.0300	2.0300	1.8400	1.9500	-12.162%	20	1,241	+25.641%
2026-09-16	2.0900	2.3300	2.0900	2.2200	+4.225%	4	1,234	+10.360%
2026-09-15	1.9600	2.2000	1.9600	2.1300	+17.033%	36	1,232	+15.023%
2026-09-14	1.9000	1.9600	1.7200	1.8200	+14.465%	30	1,204	+34.615%
2026-09-11	1.5000	1.6100	1.5000	1.5900	+17.778%	23	1,184	+54.088%
2026-09-10	1.3500	1.3500	1.3500	1.3500	+26.168%	1	1,169	+81.481%
2026-09-09	1.0900	1.0900	1.0700	1.0700	-1.835%	20	1,168	+128.972%
2026-09-08	1.0000	1.0900	1.0000	1.0900	0.000%	8	1,148	+124.771%
2026-09-04	1.0900	1.0900	1.0900	1.0900	-12.800%	50	1,127	+124.771%
2026-09-03	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,127	+96.000%
2026-09-01	1.2200	1.2500	1.2200	1.2500	+5.932%	31	1,126	+96.000%
2026-08-31	1.3000	1.3000	1.1800	1.1800	-6.349%	36	1,111	+107.627%
2026-08-28	1.2600	1.2600	1.2600	1.2600	+26.000%	2	1,100	+94.444%
2026-08-27	1.0300	1.0300	1.0000	1.0000	-4.762%	17	1,101	+145.000%
2026-08-26	0.9400	1.0700	0.9400	1.0500	+3.960%	6	1,101	+133.333%
2026-08-25	1.0200	1.0400	1.0100	1.0100	-21.705%	112	1,102	+142.574%
2026-08-24	1.3200	1.3200	1.1100	1.2900	+2.381%	42	1,119	+89.922%
2026-08-21	1.3200	1.3300	1.2100	1.2600	-20.755%	30	1,078	+94.444%
2026-08-20	1.6000	1.6000	1.5900	1.5900	+18.657%	4	1,058	+54.088%
2026-08-19	1.3200	1.3400	1.3200	1.3400	-11.842%	11	1,054	+82.836%
2026-08-18	1.5100	1.5200	1.5000	1.5200	+20.635%	12	1,063	+61.184%
2026-08-17	1.2800	1.2800	1.2600	1.2600	-18.182%	31	1,052	+94.444%
2026-08-13	1.5400	1.5400	1.5400	1.5400	-0.645%	1	1,052	+59.091%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-3.125%	4	1,051	+58.065%
2026-08-11	1.6800	1.6800	1.6000	1.6000	-11.111%	3	1,048	+53.125%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-2.174%	200	1,048	+36.111%
2026-08-07	1.9300	1.9300	1.8400	1.8400	-24.898%	2	928	+33.152%
2026-08-06	2.4500	2.4500	2.4500	2.4500	+2.083%	1	928	0.000%
2026-08-04	2.3800	2.4000	2.3800	2.4000	-8.046%	2	928	+2.083%
2026-07-31	2.8500	2.8500	2.6100	2.6100	-17.405%	8	928	-6.130%
2026-07-29	3.1600	3.1600	3.1600	3.1600	+6.397%	1	933	-22.468%
2026-07-27	2.9700	2.9700	2.9700	2.9700	+7.609%	1	932	-17.508%
2026-07-21	2.7600	2.7600	2.7600	2.7600	-9.804%	2	931	-11.232%
2026-07-20	3.1000	3.1000	3.0600	3.0600	+0.328%	21	931	-19.935%
2026-07-17	3.0500	3.0500	3.0500	3.0500	+4.452%	2	931	-19.672%
2026-07-16	2.9200	2.9200	2.9200	2.9200	+10.606%	2	933	-16.096%
2026-07-15	2.6400	2.6400	2.6400	2.6400	+12.821%	4	933	-7.197%
2026-07-14	2.3400	2.3400	2.3400	2.3400	-3.704%	50	937	+4.701%
2026-07-13	2.2900	2.4300	2.2900	2.4300	+12.500%	2	918	+0.823%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-16.923%	1	918	+13.426%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+1.563%	1	918	-5.769%
2026-07-07	2.5600	2.5600	2.5600	2.5600	+13.778%	1	918	-4.297%
2026-07-06	2.2700	2.2700	2.2500	2.2500	+11.940%	2	918	+8.889%
2026-07-02	2.0200	2.0200	2.0100	2.0100	-0.495%	84	852	+21.891%
2026-07-01	2.0200	2.0200	2.0200	2.0200	-5.607%	1	852	+21.287%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+0.943%	10	851	+14.486%
2026-06-29	2.1200	2.1200	2.1200	2.1200	-5.778%	1	841	+15.566%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+12.500%	2	842	+8.889%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-0.498%	17	842	+22.500%
2026-06-16	2.0000	2.0600	2.0000	2.0100	+1.515%	34	825	+21.891%
2026-06-15	1.9800	1.9800	1.9800	1.9800	-13.913%	40	753	+23.737%
2026-06-12	2.2700	2.3000	2.2700	2.3000	-11.877%	4	753	+6.522%
2026-06-10	2.6100	2.7000	2.6000	2.6100	+5.668%	5	753	-6.130%
2026-06-09	2.3600	2.4700	2.3600	2.4700	+6.926%	4	752	-0.810%
2026-06-08	2.3100	2.3100	2.3100	2.3100	-4.938%	1	748	+6.061%
2026-06-05	2.3500	2.4300	2.3500	2.4300	+65.306%	31	747	+0.823%
2026-06-02	1.4700	1.4700	1.4400	1.4700	-15.029%	4	716	+66.667%
2026-06-01	1.7300	1.7300	1.7300	1.7300	+6.790%	1	715	+41.618%
2026-05-29	1.6200	1.6200	1.6200	1.6200	+1.887%	1	715	+51.235%
2026-05-27	1.5900	1.5900	1.5900	1.5900	-21.675%	1	715	+54.088%
2026-05-20	2.0300	2.0300	2.0300	2.0300	+8.556%	45	715	+20.690%
2026-05-19	1.8700	1.8700	1.8700	1.8700	+11.976%	1	670	+31.016%
2026-05-15	1.6500	1.6700	1.6400	1.6700	+9.868%	4	670	+46.707%
2026-05-14	1.5200	1.5200	1.5200	1.5200	+26.667%	1	666	+61.184%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-6.977%	2	665	+104.167%
2026-05-05	1.2600	1.2900	1.2000	1.2900	+5.738%	4	665	+89.922%
2026-05-04	1.2200	1.2200	1.2200	1.2200	-5.426%	10	664	+100.820%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-14.000%	1	663	+89.922%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-5.063%	1	663	+63.333%
2026-04-28	1.5500	1.5800	1.5500	1.5800	+20.611%	2	664	+55.063%
2026-04-23	1.3100	1.3100	1.3100	1.3100	-5.755%	3	662	+87.023%
2026-04-21	1.3200	1.3900	1.3000	1.3900	+2.206%	10	668	+76.259%
2026-04-20	1.3600	1.3600	1.3600	1.3600	-2.857%	2	668	+80.147%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-0.709%	1	670	+75.000%
2026-04-16	1.4000	1.4100	1.3400	1.4100	-23.370%	4	669	+73.759%
2026-04-10	1.8800	1.8800	1.8400	1.8400	-2.646%	20	670	+33.152%
2026-04-09	1.8900	1.8900	1.8900	1.8900	-1.047%	2	671	+29.630%
2026-04-08	1.9000	1.9100	1.8200	1.9100	-15.111%	7	669	+28.272%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+10.294%	1	673	+8.889%
2026-04-01	2.0400	2.0400	2.0400	2.0400	-12.446%	2	672	+20.098%
2026-03-31	2.4000	2.4000	2.3300	2.3300	+2.643%	23	674	+5.150%
2026-03-26	2.2700	2.2700	2.2700	2.2700	-13.027%	1	695	+7.930%
2026-03-23	2.6100	2.6100	2.6100	2.6100	0.000%	1	695	-6.130%
2026-03-20	2.4000	2.6500	2.4000	2.6100	+9.664%	492	695	-6.130%
2026-03-19	2.3800	2.3800	2.3800	2.3800	+7.207%	1	206	+2.941%
2026-03-16	2.2200	2.2200	2.2200	2.2200	+0.909%	2	205	+10.360%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+5.769%	2	205	+11.364%
2026-03-11	1.9200	2.1700	1.9200	2.0800	-10.345%	32	203	+17.788%
2026-03-09	2.3700	2.3700	2.3200	2.3200	+4.977%	2	197	+5.603%
2026-03-05	2.1500	2.2100	2.1500	2.2100	+3.271%	11	197	+10.860%
2026-03-03	2.0700	2.1400	2.0700	2.1400	+18.889%	2	186	+14.486%
2026-03-02	1.8700	1.8700	1.8000	1.8000	-5.263%	2	186	+36.111%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+1.604%	1	187	+28.947%
2026-02-26	1.9800	1.9800	1.8700	1.8700	-2.604%	3	186	+31.016%
2026-02-24	1.9700	1.9700	1.9200	1.9200	-8.571%	3	189	+27.604%
2026-02-23	2.1500	2.1500	2.1000	2.1000	+5.000%	6	187	+16.667%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-9.502%	1	181	+22.500%
2026-02-18	2.2100	2.2100	2.2100	2.2100	-3.493%	7	180	+10.860%
2026-02-13	2.3000	2.3000	2.2900	2.2900	+9.048%	6	174	+6.987%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-9.483%	1	174	+16.667%
2026-02-06	2.3200	2.3200	2.3200	2.3200	-10.078%	4	173	+5.603%
2026-02-05	2.3400	2.6000	2.3400	2.5800	+6.612%	16	169	-5.039%
2026-02-04	2.1000	2.4200	1.7100	2.4200	+19.212%	182	168	+1.240%
2026-02-03	2.0200	2.0300	2.0200	2.0300	-11.354%	16	26	+20.690%
2026-02-02	1.9400	2.2900	1.9400	2.2900	+18.041%	3	15	+6.987%
2026-01-30	1.9400	1.9400	1.9400	1.9400	-3.000%	2	12	+26.289%
2026-01-29	1.9700	2.0800	1.9700	2.0000	-1.478%	5	10	+22.500%
2026-01-27	2.0300	2.0300	2.0300	2.0300	0.000%	5	5	+20.690%