Dark

UA20270115P5
UA Jan 15 2027 5.00 Put (UA270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.8800-2.222%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	0.8800	0.8800	0.8800	-2.222%	40	1,411	0.000%
2026-09-30	1.0000	1.0000	0.9000	0.9000	-10.000%	3	1,371	-2.222%
2026-09-29	1.0000	1.0000	1.0000	1.0000	0.000%	113	1,368	-12.000%
2026-09-28	0.9500	1.0000	0.9200	1.0000	+11.111%	36	1,257	-12.000%
2026-09-25	0.8200	0.9000	0.8200	0.9000	+5.882%	109	1,228	-2.222%
2026-09-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,119	+3.529%
2026-09-23	0.8000	0.8000	0.8000	0.8000	+33.333%	4	1,118	+10.000%
2026-09-15	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,118	+46.667%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,117	+25.714%
2026-09-10	0.7100	0.7200	0.7000	0.7200	+10.769%	6	1,116	+22.222%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+8.333%	40	1,111	+35.385%
2026-09-08	0.5600	0.6000	0.5600	0.6000	0.000%	30	1,071	+46.667%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+7.143%	4	1,051	+46.667%
2026-09-03	0.6000	0.6000	0.5600	0.5600	+1.818%	301	1,051	+57.143%
2026-09-02	0.6300	0.6300	0.5500	0.5500	-21.429%	201	1,297	+60.000%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,126	+25.714%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+10.169%	3	1,121	+35.385%
2026-08-28	0.6000	0.6000	0.5900	0.5900	-7.813%	80	1,118	+49.153%
2026-08-27	0.6100	0.6400	0.6100	0.6400	+3.226%	22	1,038	+37.500%
2026-08-25	0.5200	0.6200	0.5200	0.6200	+3.333%	46	1,031	+41.935%
2026-08-21	0.5600	0.6000	0.5500	0.6000	0.000%	65	1,003	+46.667%
2026-08-20	0.6000	0.6000	0.6000	0.6000	0.000%	20	943	+46.667%
2026-08-19	0.6500	0.6500	0.6000	0.6000	-7.692%	92	943	+46.667%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+14.035%	1	898	+35.385%
2026-08-17	0.5700	0.5700	0.5700	0.5700	-8.065%	20	897	+54.386%
2026-08-12	0.6000	0.6200	0.6000	0.6200	+8.772%	203	897	+41.935%
2026-08-11	0.5500	0.5700	0.5500	0.5700	+11.765%	212	814	+54.386%
2026-08-10	0.4500	0.5100	0.4500	0.5100	+45.714%	140	612	+72.549%
2026-08-07	0.3500	0.4500	0.3500	0.3500	+34.615%	29	498	+151.429%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+30.000%	1	472	+238.462%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-13.043%	25	472	+340.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+15.000%	1	466	+282.609%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-20.000%	3	467	+340.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+4.167%	1	465	+252.000%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-20.000%	4	465	+266.667%
2026-07-15	0.2800	0.3000	0.2800	0.3000	-16.667%	6	469	+193.333%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-10.000%	1	475	+144.444%
2026-07-02	0.4500	0.4500	0.3500	0.4000	-11.111%	5	479	+120.000%
2026-07-01	0.4800	0.4800	0.4500	0.4500	-8.163%	11	479	+95.556%
2026-06-26	0.5000	0.5000	0.4900	0.4900	-10.909%	23	490	+79.592%
2026-06-25	0.5000	0.5500	0.5000	0.5500	+3.774%	3	508	+60.000%
2026-06-24	0.5400	0.5500	0.5300	0.5300	-5.357%	11	511	+66.038%
2026-06-23	0.5000	0.5600	0.5000	0.5600	+1.818%	50	522	+57.143%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-8.333%	6	472	+60.000%
2026-06-17	0.5200	0.6000	0.5200	0.6000	+33.333%	8	471	+46.667%
2026-06-15	0.5700	0.5700	0.4500	0.4500	-18.182%	2	471	+95.556%
2026-06-12	0.5000	0.5500	0.5000	0.5500	-15.385%	5	471	+60.000%
2026-06-11	0.7000	0.7000	0.5700	0.6500	0.000%	13	471	+35.385%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+4.839%	2	460	+35.385%
2026-06-09	0.6500	0.6500	0.6200	0.6200	-3.125%	14	460	+41.935%
2026-06-08	0.6400	0.6400	0.6400	0.6400	-8.571%	2	470	+37.500%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-2.778%	6	470	+25.714%
2026-06-01	0.6500	0.7200	0.6500	0.7200	+24.138%	10	470	+22.222%
2026-05-28	0.5700	0.5800	0.5700	0.5800	-6.452%	9	470	+51.724%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-7.463%	3	472	+41.935%
2026-05-26	0.7000	0.7000	0.6700	0.6700	-9.459%	5	472	+31.343%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-6.329%	4	472	+18.919%
2026-05-21	0.7900	0.7900	0.7900	0.7900	-7.059%	1	472	+11.392%
2026-05-20	0.8500	0.8500	0.8500	0.8500	0.000%	2	472	+3.529%
2026-05-18	0.8500	0.8500	0.8500	0.8500	+6.250%	10	473	+3.529%
2026-05-15	0.8500	0.8500	0.7800	0.8000	-5.882%	6	473	+10.000%
2026-05-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	466	+3.529%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-6.593%	50	465	+3.529%
2026-05-12	0.9000	0.9500	0.8500	0.9100	+65.455%	26	465	-3.297%
2026-05-11	0.5100	0.5700	0.5100	0.5500	+22.222%	16	465	+60.000%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-18.182%	9	382	+95.556%
2026-05-04	0.5100	0.5500	0.5100	0.5500	0.000%	5	391	+60.000%
2026-05-01	0.5500	0.5500	0.5500	0.5500	+10.000%	3	387	+60.000%
2026-04-30	0.5500	0.5500	0.5000	0.5000	-9.091%	13	387	+76.000%
2026-04-29	0.5300	0.5500	0.5300	0.5500	0.000%	24	390	+60.000%
2026-04-27	0.4500	0.5500	0.4500	0.5500	0.000%	11	370	+60.000%
2026-04-24	0.5500	0.6000	0.5500	0.5500	0.000%	7	376	+60.000%
2026-04-22	0.4000	0.5500	0.4000	0.5500	+22.222%	6	370	+60.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	4	369	+95.556%
2026-04-20	0.5500	0.5500	0.4200	0.4200	+5.000%	6	369	+109.524%
2026-04-17	0.4700	0.4700	0.4000	0.4000	-11.111%	8	365	+120.000%
2026-04-16	0.5000	0.5500	0.4500	0.4500	-10.000%	33	369	+95.556%
2026-04-15	0.6000	0.6000	0.5000	0.5000	-9.091%	29	379	+76.000%
2026-04-14	0.5500	0.6000	0.5000	0.5500	+10.000%	22	373	+60.000%
2026-04-13	0.4500	0.5000	0.4500	0.5000	-3.846%	2	408	+76.000%
2026-04-10	0.5200	0.5200	0.5200	0.5200	+4.000%	2	408	+69.231%
2026-04-09	0.5800	0.5800	0.5000	0.5000	-16.667%	19	408	+76.000%
2026-04-08	0.5200	0.6500	0.5200	0.6000	-18.919%	8	418	+46.667%
2026-04-07	0.5500	0.7400	0.5500	0.7400	+10.448%	3	412	+18.919%
2026-04-06	0.6900	0.6900	0.6000	0.6700	-10.667%	5	412	+31.343%
2026-04-02	0.5500	0.7500	0.5500	0.7500	+4.167%	11	401	+17.333%
2026-04-01	0.6500	0.7200	0.6500	0.7200	+10.769%	4	401	+22.222%
2026-03-31	0.6400	0.6500	0.6400	0.6500	-7.143%	5	401	+35.385%
2026-03-30	0.6000	0.7000	0.6000	0.7000	+1.449%	2	401	+25.714%
2026-03-27	0.6900	0.6900	0.6900	0.6900	+21.053%	49	399	+27.536%
2026-03-25	0.5700	0.5700	0.5700	0.5700	-5.000%	2	448	+54.386%
2026-03-24	0.5500	0.6000	0.5500	0.6000	0.000%	3	448	+46.667%
2026-03-23	0.6000	0.6000	0.6000	0.6000	0.000%	51	448	+46.667%
2026-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	3	497	+46.667%
2026-03-19	0.6000	0.6000	0.6000	0.6000	0.000%	4	495	+46.667%
2026-03-18	0.5000	0.6000	0.5000	0.6000	+9.091%	22	499	+46.667%
2026-03-17	0.5500	0.6000	0.5500	0.5500	+10.000%	10	479	+60.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	0.000%	2	478	+76.000%
2026-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	478	+76.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-12.281%	4	477	+76.000%
2026-03-09	0.5500	0.6000	0.5500	0.5700	+21.277%	69	476	+54.386%
2026-03-06	0.4700	0.4700	0.4700	0.4700	+4.444%	3	457	+87.234%
2026-03-05	0.5000	0.5000	0.4500	0.4500	0.000%	12	457	+95.556%
2026-03-04	0.4500	0.4500	0.4500	0.4500	0.000%	1	465	+95.556%
2026-03-03	0.4500	0.4500	0.4300	0.4500	+28.571%	12	465	+95.556%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-2.778%	22	474	+151.429%
2026-02-25	0.3600	0.3600	0.3600	0.3600	-5.263%	1	497	+144.444%
2026-02-24	0.3700	0.3800	0.3700	0.3800	+2.703%	4	497	+131.579%
2026-02-23	0.3700	0.3700	0.3700	0.3700	+23.333%	3	498	+137.838%
2026-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	3	498	+193.333%
2026-02-18	0.4000	0.5000	0.2500	0.3000	-14.286%	4	501	+193.333%
2026-02-17	0.3900	0.4500	0.3500	0.3500	-16.667%	9	501	+151.429%
2026-02-13	0.4500	0.5000	0.3500	0.4200	-6.667%	67	501	+109.524%
2026-02-11	0.4500	0.4700	0.4500	0.4500	+12.500%	12	501	+95.556%
2026-02-10	0.4200	0.5000	0.3500	0.4000	+5.263%	62	497	+120.000%
2026-02-09	0.3800	0.3800	0.3800	0.3800	-5.000%	5	501	+131.579%
2026-02-06	0.5000	0.5000	0.3000	0.4000	-33.333%	38	501	+120.000%
2026-02-05	0.6500	0.6500	0.6000	0.6000	+20.000%	18	504	+46.667%
2026-02-04	0.6500	0.6500	0.5000	0.5000	-16.667%	48	488	+76.000%
2026-02-03	0.6500	0.7000	0.5700	0.6000	-7.692%	8	510	+46.667%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+8.333%	1	502	+35.385%
2026-01-30	0.6500	0.6500	0.5500	0.6000	-9.091%	40	501	+46.667%
2026-01-29	0.6500	0.6600	0.6000	0.6600	+6.452%	14	497	+33.333%
2026-01-28	0.6000	0.6500	0.5000	0.6200	+12.727%	40	485	+41.935%
2026-01-27	0.6000	0.6000	0.5000	0.5500	0.000%	12	450	+60.000%
2026-01-26	0.5900	0.6000	0.5000	0.5500	-21.429%	16	448	+60.000%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+18.644%	5	444	+25.714%
2026-01-22	0.6000	0.6000	0.5800	0.5900	-1.667%	13	449	+49.153%
2026-01-21	0.7000	0.7300	0.6000	0.6000	-15.493%	57	441	+46.667%
2026-01-20	0.6800	0.7100	0.6800	0.7100	+1.429%	12	393	+23.944%
2026-01-16	0.8500	0.8500	0.7000	0.7000	-17.647%	9	383	+25.714%
2026-01-12	0.7500	0.8500	0.7500	0.8500	+11.842%	3	383	+3.529%
2026-01-09	0.8000	0.8000	0.7300	0.7600	+16.923%	8	380	+15.789%
2026-01-08	0.7100	0.7100	0.6400	0.6500	-7.143%	18	374	+35.385%
2026-01-07	0.7000	0.7000	0.6500	0.7000	-4.110%	28	364	+25.714%
2026-01-06	0.7900	0.8500	0.7300	0.7300	-12.048%	153	340	+20.548%
2026-01-05	0.8100	0.8500	0.8000	0.8300	-7.778%	50	264	+6.024%
2026-01-02	0.8600	0.9000	0.8500	0.9000	-14.286%	49	266	-2.222%
2025-12-31	1.0500	1.0500	1.0500	1.0500	+16.667%	3	278	-16.190%
2025-12-30	0.9000	0.9500	0.9000	0.9000	-14.286%	29	278	-2.222%
2025-12-29	1.2000	1.2000	1.0500	1.0500	-8.696%	87	289	-16.190%
2025-12-26	1.2000	1.2000	1.1000	1.1500	0.000%	58	309	-23.478%
2025-12-24	1.1500	1.1500	1.1500	1.1500	0.000%	83	210	-23.478%
2025-12-23	1.1500	1.2000	1.1500	1.1500	0.000%	42	210	-23.478%
2025-12-22	1.2000	1.2000	1.1500	1.1500	-4.167%	54	214	-23.478%
2025-12-19	1.1000	1.2000	1.1000	1.2000	+4.348%	101	208	-26.667%
2025-12-18	1.2000	1.2000	1.1500	1.1500	-11.538%	101	190	-23.478%
2025-12-17	1.2500	1.3000	1.2000	1.3000	+4.000%	18	264	-32.308%
2025-12-16	1.3500	1.3500	1.2500	1.2500	-7.407%	3	248	-29.600%
2025-12-15	1.2500	1.4000	1.2500	1.3500	+12.500%	5	245	-34.815%
2025-12-12	1.2000	1.3000	1.1500	1.2000	-7.692%	58	240	-26.667%
2025-12-11	1.3000	1.3500	1.2000	1.3000	+4.000%	73	255	-32.308%
2025-12-10	1.2000	1.3200	1.2000	1.2500	-3.846%	101	188	-29.600%
2025-12-09	1.2000	1.3000	1.2000	1.3000	0.000%	134	195	-32.308%
2025-12-08	1.2500	1.3000	1.2500	1.3000	+13.043%	13	173	-32.308%
2025-12-05	1.1500	1.1500	1.1500	1.1500	+4.545%	4	164	-23.478%
2025-12-03	1.1000	1.1000	1.1000	1.1000	0.000%	3	164	-20.000%
2025-12-01	1.1000	1.1000	1.1000	1.1000	0.000%	4	164	-20.000%
2025-11-28	1.1000	1.1000	1.0500	1.1000	0.000%	6	164	-20.000%
2025-11-26	1.1000	1.1000	1.1000	1.1000	-6.780%	4	169	-20.000%
2025-11-25	1.2000	1.2000	1.1800	1.1800	-9.231%	2	169	-25.424%
2025-11-21	1.3000	1.3000	1.3000	1.3000	-7.143%	15	171	-32.308%
2025-11-20	1.3500	1.4000	1.3500	1.4000	+6.061%	21	171	-37.143%
2025-11-19	1.3000	1.3200	1.3000	1.3200	+1.538%	6	150	-33.333%
2025-11-17	1.2500	1.3000	1.2500	1.3000	+8.333%	24	147	-32.308%
2025-11-14	1.2000	1.2000	1.1500	1.2000	-7.692%	22	123	-26.667%
2025-11-06	1.2500	1.3000	1.2500	1.3000	+14.035%	2	120	-32.308%
2025-11-05	1.1500	1.1500	1.1400	1.1400	-8.800%	9	120	-22.807%
2025-11-04	1.2500	1.2500	1.2500	1.2500	+8.696%	2	122	-29.600%
2025-11-03	1.2300	1.2300	1.1500	1.1500	-8.000%	3	119	-23.478%
2025-10-30	1.2500	1.2500	1.2500	1.2500	+7.759%	21	119	-29.600%
2025-10-29	1.1500	1.2000	1.0700	1.1600	+5.455%	20	98	-24.138%
2025-10-28	1.0600	1.1900	1.0600	1.1000	-4.348%	35	93	-20.000%
2025-10-27	1.0500	1.1500	1.0500	1.1500	+6.481%	12	58	-23.478%
2025-10-23	1.1500	1.1800	1.0800	1.0800	-10.000%	7	58	-18.519%
2025-10-22	1.2000	1.2000	1.2000	1.2000	+1.695%	1	54	-26.667%
2025-10-21	1.0700	1.1800	1.0700	1.1800	+2.609%	4	53	-25.424%
2025-10-20	1.1500	1.1900	1.1000	1.1500	+1.770%	19	52	-23.478%
2025-10-17	1.1300	1.1300	1.1300	1.1300	+5.607%	1	45	-22.124%
2025-10-16	1.0500	1.2000	1.0500	1.0700	-9.322%	21	44	-17.757%
2025-10-15	1.1000	1.1800	1.1000	1.1800	+13.462%	35	41	-25.424%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+9.474%	2	6	-15.385%
2025-10-03	0.9500	0.9500	0.9500	0.9500	-9.524%	1	4	-7.368%
2025-10-01	1.0500	1.0500	1.0500	1.0500	+5.000%	2	5	-16.190%
2025-09-23	1.0000	1.0000	1.0000	1.0000	-9.091%	1	3	-12.000%
2025-09-22	1.1000	1.1000	1.1000	1.1000	0.000%	2	2	-20.000%