Dark

UUUU20261120P14
UUUU Nov 20 2026 14.00 Put (UUUU261120P00014000)
option OPRA

EOD

Oct 1, 2026

3.40+4.615%(+0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3000	3.4000	3.3000	3.4000	+4.615%	9	1,504	0.000%
2026-09-30	3.1500	3.2500	3.1300	3.2500	-1.515%	9	1,503	+4.615%
2026-09-29	3.3400	3.3400	3.3000	3.3000	+1.852%	10	1,496	+3.030%
2026-09-28	3.2400	3.2400	3.1500	3.2400	+9.831%	20	1,487	+4.938%
2026-09-25	3.0500	3.0900	2.9300	2.9500	-3.279%	27	1,467	+15.254%
2026-09-24	3.0300	3.1000	3.0300	3.0500	+6.272%	8	1,444	+11.475%
2026-09-23	2.8700	2.8700	2.8700	2.8700	+18.107%	1	1,437	+18.467%
2026-09-22	2.5400	2.6800	2.4300	2.4300	-3.953%	16	1,438	+39.918%
2026-09-21	2.4900	2.5300	2.4600	2.5300	-13.058%	9	1,424	+34.387%
2026-09-18	2.9100	2.9100	2.9100	2.9100	+16.400%	1	1,418	+16.838%
2026-09-17	2.7800	2.7800	2.5000	2.5000	-13.793%	6	1,417	+36.000%
2026-09-16	2.6800	2.9500	2.6800	2.9000	+1.045%	11	1,411	+17.241%
2026-09-15	2.6000	2.9000	2.6000	2.8700	+15.726%	55	1,403	+18.467%
2026-09-14	2.5600	2.5600	2.4800	2.4800	+20.388%	7	1,429	+37.097%
2026-09-11	2.0500	2.0600	2.0500	2.0600	+5.641%	3	1,424	+65.049%
2026-09-10	1.7600	1.9500	1.7600	1.9500	+21.118%	82	1,421	+74.359%
2026-09-09	1.5700	1.6100	1.5700	1.6100	+12.587%	2	1,349	+111.180%
2026-09-08	1.4000	1.4300	1.4000	1.4300	-10.063%	4	1,349	+137.762%
2026-09-04	1.5600	1.6200	1.5500	1.5900	-3.636%	59	1,296	+113.836%
2026-09-03	1.6000	1.6500	1.6000	1.6500	-5.714%	44	1,296	+106.061%
2026-09-02	1.7000	1.7800	1.6300	1.7500	+1.744%	52	1,284	+94.286%
2026-09-01	1.7800	1.7800	1.7000	1.7200	+4.878%	114	1,235	+97.674%
2026-08-31	1.7500	1.7500	1.6100	1.6400	-5.202%	126	1,127	+107.317%
2026-08-28	1.7300	1.7300	1.7300	1.7300	+25.362%	1	1,005	+96.532%
2026-08-27	1.4500	1.4500	1.2500	1.3800	-8.000%	7	1,004	+146.377%
2026-08-26	1.3900	1.5000	1.3900	1.5000	+7.143%	14	1,002	+126.667%
2026-08-25	1.3400	1.4200	1.3100	1.4000	-19.540%	12	1,004	+142.857%
2026-08-24	1.6900	1.7600	1.6900	1.7400	0.000%	62	1,004	+95.402%
2026-08-21	1.6600	1.7400	1.6600	1.7400	+0.578%	5	942	+95.402%
2026-08-19	1.7400	1.7400	1.7300	1.7300	-13.500%	109	937	+96.532%
2026-08-18	2.0000	2.0000	2.0000	2.0000	+14.286%	3	831	+70.000%
2026-08-17	1.7300	1.7500	1.7300	1.7500	+4.790%	7	828	+94.286%
2026-08-14	1.7800	1.7800	1.6700	1.6700	-16.500%	230	835	+103.593%
2026-08-13	2.0000	2.0000	2.0000	2.0000	0.000%	5	605	+70.000%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-5.660%	10	610	+70.000%
2026-08-11	2.1900	2.1900	2.1000	2.1200	-11.667%	11	603	+60.377%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-4.000%	5	605	+41.667%
2026-08-07	2.4800	2.5100	2.4500	2.5000	-14.676%	66	600	+36.000%
2026-08-06	2.9300	2.9300	2.9300	2.9300	-13.824%	1	568	+16.041%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-9.333%	6	569	0.000%
2026-07-27	3.7500	3.7500	3.7500	3.7500	-2.089%	1	575	-9.333%
2026-07-24	3.8500	3.8500	3.8300	3.8300	+4.360%	2	576	-11.227%
2026-07-20	3.6700	3.6700	3.6700	3.6700	-2.133%	1	576	-7.357%
2026-07-16	3.7500	3.7500	3.7500	3.7500	+17.188%	1	575	-9.333%
2026-07-15	3.1500	3.2500	3.1500	3.2000	+10.345%	25	574	+6.250%
2026-07-14	2.8900	2.9000	2.8900	2.9000	-1.024%	2	589	+17.241%
2026-07-13	2.8900	2.9300	2.8600	2.9300	+5.396%	5	590	+16.041%
2026-07-10	2.7800	2.7800	2.7800	2.7800	-8.852%	1	589	+22.302%
2026-07-08	3.1000	3.1900	3.0500	3.0500	-3.175%	17	588	+11.475%
2026-07-07	3.1000	3.3100	3.1000	3.1500	+13.718%	176	573	+7.937%
2026-07-06	2.7700	2.7700	2.7700	2.7700	+9.055%	20	400	+22.744%
2026-07-01	2.5100	2.5400	2.5100	2.5400	-6.618%	7	380	+33.858%
2026-06-30	2.7500	2.7500	2.7200	2.7200	+2.256%	37	373	+25.000%
2026-06-29	2.9000	2.9000	2.6600	2.6600	-3.971%	11	336	+27.820%
2026-06-26	2.7700	2.7700	2.7700	2.7700	+2.593%	1	326	+22.744%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+9.312%	3	325	+25.926%
2026-06-17	2.4700	2.4700	2.4700	2.4700	-1.200%	21	310	+37.652%
2026-06-16	2.4500	2.5000	2.4500	2.5000	-16.667%	6	310	+36.000%
2026-06-11	3.1500	3.2000	2.9400	3.0000	-8.257%	48	304	+13.333%
2026-06-10	3.2200	3.3000	3.2200	3.2700	+3.810%	27	328	+3.976%
2026-06-09	3.0500	3.2000	3.0500	3.1500	+8.621%	19	301	+7.937%
2026-06-05	2.9100	2.9100	2.9000	2.9000	+43.564%	9	282	+17.241%
2026-06-02	2.1300	2.1300	2.0000	2.0200	+1.000%	8	275	+68.317%
2026-05-26	1.9700	2.0000	1.9700	2.0000	-6.103%	4	279	+70.000%
2026-05-22	2.1300	2.1300	2.1300	2.1300	-11.618%	2	275	+59.624%
2026-05-20	2.4100	2.4100	2.4100	2.4100	+26.178%	15	273	+41.079%
2026-05-14	1.9000	1.9100	1.9000	1.9100	+7.910%	9	258	+78.010%
2026-05-13	1.7200	1.7700	1.7200	1.7700	-4.324%	215	32	+92.090%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+13.497%	2	32	+83.784%
2026-05-08	1.5500	1.6700	1.5500	1.6300	+8.667%	6	32	+108.589%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	28	+126.667%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-3.846%	1	28	+94.286%
2026-04-30	1.8200	1.8200	1.8200	1.8200	-7.143%	2	28	+86.813%
2026-04-29	1.9300	1.9600	1.9300	1.9600	+2.618%	2	30	+73.469%
2026-04-27	1.9100	1.9100	1.9100	1.9100	+12.353%	22	28	+78.010%
2026-04-23	1.5800	1.7000	1.5800	1.7000	0.000%	5	50	+100.000%
2026-04-21	1.6500	1.7000	1.6500	1.7000	0.000%	2	51	+100.000%
2026-04-16	1.7000	1.7000	1.7000	1.7000	-25.764%	1	51	+100.000%
2026-04-09	2.2900	2.2900	2.2900	2.2900	+1.327%	1	50	+48.472%
2026-04-08	2.2900	2.2900	2.2600	2.2600	-18.412%	4	49	+50.442%
2026-03-31	2.8800	2.8800	2.7700	2.7700	-3.147%	30	45	+22.744%
2026-03-30	2.8600	2.8600	2.8600	2.8600	-9.206%	1	17	+18.881%
2026-03-20	3.0000	3.1500	2.9900	3.1500	+12.100%	20	16	+7.937%
2026-03-09	2.8300	2.8300	2.8100	2.8100	0.000%	3	3	+20.996%