Dark

UUUU20261120P15
UUUU Nov 20 2026 15.00 Put (UUUU261120P00015000)
option OPRA

EOD

Oct 1, 2026

4.32+5.623%(+0.23)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4000	4.4000	4.3200	4.3200	+5.623%	25	5,600	0.000%
2026-09-30	4.0700	4.1700	3.9800	4.0900	0.000%	9	5,625	+5.623%
2026-09-28	4.1000	4.1000	4.0900	4.0900	+6.234%	3	5,627	+5.623%
2026-09-25	3.8000	3.8500	3.7400	3.8500	-1.028%	10	5,629	+12.208%
2026-09-24	3.8900	3.8900	3.8600	3.8900	+18.960%	9	5,621	+11.054%
2026-09-21	3.2800	3.2800	3.2700	3.2700	-10.899%	7	5,621	+32.110%
2026-09-18	3.6700	3.6700	3.5800	3.6700	+0.548%	31	5,616	+17.711%
2026-09-16	3.6500	3.6500	3.6500	3.6500	0.000%	23	5,587	+18.356%
2026-09-15	3.3100	3.7000	3.3100	3.6500	+8.955%	18	5,587	+18.356%
2026-09-14	3.4500	3.4500	3.3000	3.3500	+18.794%	15	5,584	+28.955%
2026-09-11	2.4600	2.8200	2.4600	2.8200	+12.800%	19	5,570	+53.191%
2026-09-10	2.5000	2.5000	2.4800	2.5000	+13.636%	22	5,559	+72.800%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+12.245%	3	5,550	+96.364%
2026-09-08	2.0000	2.0300	1.9100	1.9600	-10.092%	699	5,550	+120.408%
2026-09-04	2.1800	2.1800	2.1800	2.1800	+0.461%	5	5,023	+98.165%
2026-09-02	2.3900	2.4400	2.1500	2.1700	-8.051%	39	5,023	+99.078%
2026-09-01	2.2800	2.3600	2.2800	2.3600	+9.767%	17	5,040	+83.051%
2026-08-31	2.1800	2.1900	2.1400	2.1500	-6.926%	67	5,037	+100.930%
2026-08-28	1.8500	2.3100	1.8500	2.3100	+24.865%	136	5,026	+87.013%
2026-08-27	1.9300	1.9300	1.8500	1.8500	-5.128%	6	4,914	+133.514%
2026-08-26	1.8700	1.9500	1.8700	1.9500	+4.278%	3	4,913	+121.538%
2026-08-25	2.1100	2.1100	1.8700	1.8700	-13.825%	11	4,914	+131.016%
2026-08-24	2.0900	2.1700	2.0900	2.1700	-1.364%	11	4,915	+99.078%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-4.348%	60	4,905	+96.364%
2026-08-19	2.3000	2.3000	2.3000	2.3000	+3.604%	1	4,893	+87.826%
2026-08-14	2.3000	2.3000	2.2200	2.2200	-47.765%	15	4,893	+94.595%
2026-08-03	4.2500	4.2500	4.2500	4.2500	-6.593%	5	4,880	+1.647%
2026-07-31	4.5500	4.5500	4.5500	4.5500	+6.557%	140	4,875	-5.055%
2026-07-23	4.2000	4.2700	4.2000	4.2700	+6.750%	4,057	4,928	+1.171%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-14.712%	21	1,369	+8.000%
2026-07-17	4.6900	4.6900	4.6700	4.6900	+7.816%	250	1,352	-7.889%
2026-07-16	4.3500	4.3500	4.3500	4.3500	+11.538%	2	1,602	-0.690%
2026-07-15	3.8500	4.0000	3.8500	3.9000	+8.333%	21	1,603	+10.769%
2026-07-14	3.4500	3.6000	3.4500	3.6000	+7.784%	128	1,618	+20.000%
2026-07-10	3.3400	3.3400	3.3400	3.3400	-5.915%	1	1,733	+29.341%
2026-07-09	3.6700	3.6700	3.5500	3.5500	-5.333%	30	1,734	+21.690%
2026-07-07	3.6900	3.7500	3.6900	3.7500	+10.294%	277	1,761	+15.200%
2026-07-06	3.3000	3.4000	3.3000	3.4000	-1.163%	85	1,484	+27.059%
2026-07-02	3.1500	3.4500	3.1500	3.4400	+9.206%	27	1,379	+25.581%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-2.174%	1	1,379	+37.143%
2026-06-30	3.3500	3.3500	3.2200	3.2200	+0.625%	9	1,379	+34.161%
2026-06-25	3.1500	3.2500	3.1500	3.2000	+1.587%	17	1,374	+35.000%
2026-06-24	3.2500	3.2500	3.1500	3.1500	+3.279%	100	1,359	+37.143%
2026-06-23	2.9000	3.0500	2.9000	3.0500	+8.929%	52	1,262	+41.639%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-8.795%	3	1,214	+54.286%
2026-06-17	3.0700	3.0700	3.0700	3.0700	+2.333%	2	1,209	+40.717%
2026-06-16	3.0000	3.0000	3.0000	3.0000	0.000%	12	1,209	+44.000%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-14.286%	27	1,169	+44.000%
2026-06-12	3.4000	3.5000	3.4000	3.5000	-12.060%	2	1,169	+23.429%
2026-06-10	3.7000	3.9800	3.7000	3.9800	+13.714%	26	1,169	+8.543%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-2.235%	3	1,174	+23.429%
2026-06-05	3.0400	3.5800	3.0400	3.5800	+40.392%	11	1,171	+20.670%
2026-06-03	2.4500	2.5500	2.4500	2.5500	-1.544%	7	1,168	+69.412%
2026-06-01	2.5900	2.5900	2.5900	2.5900	+5.285%	1	1,161	+66.795%
2026-05-27	2.6100	2.6100	2.4600	2.4600	-1.600%	3	1,160	+75.610%
2026-05-22	2.5800	2.6000	2.5000	2.5000	-13.793%	43	1,157	+72.800%
2026-05-20	3.0200	3.0200	2.9000	2.9000	-7.937%	26	1,186	+48.966%
2026-05-19	2.9000	3.1500	2.9000	3.1500	+23.529%	35	1,162	+37.143%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+37.097%	7	1,162	+69.412%
2026-05-08	1.8600	1.8600	1.8600	1.8600	+11.377%	5	1,122	+132.258%
2026-05-07	1.3600	1.6700	1.3600	1.6700	-13.472%	12	1,117	+158.683%
2026-05-06	1.9300	1.9300	1.9300	1.9300	-3.500%	1	1,114	+123.834%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+2.564%	4	1,113	+116.000%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-3.465%	1	1,109	+121.538%
2026-05-01	2.1000	2.1100	2.0200	2.0200	-8.182%	346	767	+113.861%
2026-04-30	2.2300	2.2300	2.2000	2.2000	-5.579%	2	767	+96.364%
2026-04-29	2.3300	2.3300	2.3300	2.3300	+1.304%	22	766	+85.408%
2026-04-27	2.2700	2.3000	2.2600	2.3000	+16.751%	58	788	+87.826%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-3.902%	1	730	+119.289%
2026-04-21	2.0500	2.0700	2.0200	2.0500	-1.442%	667	95	+110.732%
2026-04-17	2.0600	2.0800	2.0600	2.0800	+1.463%	2	95	+107.692%
2026-04-16	2.0500	2.0500	2.0500	2.0500	-4.206%	1	94	+110.732%
2026-04-15	2.3000	2.3000	2.1400	2.1400	-17.692%	2	93	+101.869%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-5.455%	10	92	+66.154%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	5	100	+57.091%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-13.043%	5	95	+54.286%
2026-04-07	3.2200	3.2200	3.2200	3.2200	+3.871%	4	90	+34.161%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-8.824%	1	86	+39.355%
2026-03-31	3.3500	3.4000	3.3500	3.4000	0.000%	6	86	+27.059%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-1.449%	7	81	+27.059%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-1.989%	5	74	+25.217%
2026-03-19	3.5200	3.5200	3.5200	3.5200	+5.075%	1	69	+22.727%
2026-03-09	3.3500	3.3500	3.3500	3.3500	+17.544%	1	68	+28.955%
2026-03-05	2.8500	2.8500	2.8500	2.8500	+10.039%	1	68	+51.579%
2026-02-25	2.5900	2.5900	2.5900	2.5900	-13.667%	1	69	+66.795%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-9.091%	3	69	+44.000%
2026-02-17	3.3700	3.3700	3.3000	3.3000	+6.452%	7	69	+30.909%
2026-02-12	3.1000	3.1000	3.1000	3.1000	+11.511%	1	62	+39.355%
2026-02-10	2.7800	2.7800	2.7800	2.7800	-13.125%	6	61	+55.396%
2026-02-09	3.0100	3.2200	3.0100	3.2000	-3.323%	9	55	+35.000%
2026-02-06	3.3200	3.3200	3.3100	3.3100	-5.429%	10	56	+30.514%
2026-02-05	3.4800	3.5700	3.4800	3.5000	+5.105%	19	46	+23.429%
2026-02-04	3.3300	3.3300	3.3300	3.3300	+14.828%	10	40	+29.730%
2026-02-03	2.8000	2.9000	2.8000	2.9000	-7.937%	3	30	+48.966%
2026-02-02	3.0000	3.2000	3.0000	3.1500	+6.780%	10	28	+37.143%
2026-01-30	2.7800	2.9500	2.7800	2.9500	+6.115%	10	18	+46.441%
2026-01-29	2.7800	2.7800	2.7800	2.7800	-4.795%	1	9	+55.396%
2026-01-26	2.6500	2.9300	2.6500	2.9200	0.000%	12	8	+47.945%