Dark

UAA20261218P4
UAA Dec 18 2026 4.00 Put (UAA261218P00004000)
option OPRA

EOD

Jul 31, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,383	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-9.091%	5	1,383	+10.000%
2026-07-10	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,383	0.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,383	-26.667%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,381	-45.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,381	-45.000%
2026-06-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,379	-45.000%
2026-05-29	0.2000	0.2200	0.2000	0.2000	0.000%	15	1,378	-45.000%
2026-05-28	0.1800	0.2000	0.1800	0.2000	-20.000%	6	1,373	-45.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-16.667%	15	1,373	-56.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,358	-63.333%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-9.091%	5	1,357	-63.333%
2026-05-20	0.3000	0.3300	0.3000	0.3300	-5.714%	20	1,357	-66.667%
2026-05-12	0.3800	0.3800	0.3500	0.3500	+133.333%	2	1,357	-68.571%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,357	-26.667%
2026-05-06	0.1600	0.1600	0.1600	0.1600	+6.667%	5	1,355	-31.250%
2026-04-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,355	-26.667%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-25.000%	10	1,366	-26.667%
2026-04-17	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,366	-45.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,352	-45.000%
2026-04-09	0.1800	0.2500	0.1800	0.2500	0.000%	4	1,350	-56.000%
2026-04-07	0.2800	0.3000	0.2000	0.2500	-21.875%	31	1,351	-56.000%
2026-04-06	0.3500	0.3500	0.3200	0.3200	0.000%	2	1,348	-65.625%
2026-03-30	0.2400	0.3500	0.2000	0.3200	+3.226%	24	1,348	-65.625%
2026-03-27	0.3100	0.3500	0.2600	0.3100	+10.714%	10	1,345	-64.516%
2026-03-26	0.2200	0.3000	0.2000	0.2800	+12.000%	18	1,344	-60.714%
2026-03-25	0.2800	0.2800	0.2500	0.2500	0.000%	2	1,342	-56.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-13.793%	5	1,342	-56.000%
2026-03-20	0.1500	0.3000	0.1500	0.2900	+16.000%	696	1,337	-62.069%
2026-03-19	0.2500	0.3000	0.1500	0.2500	+19.048%	1,444	1,330	-56.000%
2026-03-18	0.2000	0.2500	0.1500	0.2100	+31.250%	284	1,404	-47.619%
2026-03-17	0.2500	0.2500	0.1500	0.1600	-36.000%	108	1,403	-31.250%
2026-03-16	0.2500	0.2500	0.2500	0.2500	+56.250%	2	1,395	-56.000%
2026-03-11	0.2000	0.2000	0.1000	0.1600	+6.667%	14	1,396	-31.250%
2026-03-04	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,414	-26.667%
2026-03-03	0.1500	0.1500	0.1500	0.1500	+7.143%	500	1,404	-26.667%
2026-02-19	0.1400	0.1400	0.1400	0.1400	-26.316%	5	904	-21.429%
2026-02-12	0.1800	0.1900	0.1800	0.1900	+26.667%	1,001	904	-42.105%
2026-02-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,310	-26.667%
2026-02-10	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,311	-26.667%
2026-02-09	0.1300	0.1300	0.1300	0.1300	-13.333%	25	1,311	-15.385%
2026-02-06	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,329	-26.667%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-10.714%	28	1,330	-56.000%
2026-02-02	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,332	-60.714%
2026-01-23	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,333	-56.000%
2026-01-22	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,332	-56.000%
2026-01-21	0.2500	0.2500	0.2500	0.2500	-30.556%	2	1,332	-56.000%
2026-01-12	0.3600	0.3600	0.3600	0.3600	+20.000%	25	1,332	-69.444%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,307	-63.333%
2026-01-02	0.3500	0.3500	0.3500	0.3500	-12.500%	10	1,307	-68.571%
2025-12-31	0.4000	0.4000	0.4000	0.4000	+2.564%	10	1,300	-72.500%
2025-12-30	0.3900	0.3900	0.3900	0.3900	-26.415%	1	1,300	-71.795%
2025-12-24	0.5300	0.5300	0.5300	0.5300	0.000%	5	1,305	-79.245%
2025-12-19	0.5300	0.5300	0.5300	0.5300	-3.636%	2	1,305	-79.245%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,307	-80.000%
2025-11-25	0.5600	0.5600	0.5600	0.5600	-17.647%	2	1,307	-80.357%
2025-11-20	0.6600	0.6800	0.6500	0.6800	+4.615%	3	1,307	-83.824%
2025-11-19	0.6500	0.6500	0.6500	0.6500	+12.069%	6	1,309	-83.077%
2025-11-17	0.5800	0.5800	0.5800	0.5800	+5.455%	10	1,314	-81.034%
2025-11-14	0.5500	0.5500	0.5300	0.5500	+10.000%	122	1,311	-80.000%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-5.660%	6	1,311	-78.000%
2025-11-11	0.5300	0.5300	0.5300	0.5300	-7.018%	2	1,311	-79.245%
2025-11-06	0.5700	0.5700	0.5700	0.5700	-5.000%	2	1,311	-80.702%
2025-11-04	0.6200	0.6200	0.6000	0.6000	0.000%	20	1,309	-81.667%
2025-10-30	0.6000	0.6000	0.6000	0.6000	+5.263%	50	1,329	-81.667%
2025-10-28	0.5300	0.5700	0.5300	0.5700	+7.547%	62	1,279	-80.702%
2025-10-27	0.4800	0.5300	0.4800	0.5300	-3.636%	4	1,278	-79.245%
2025-10-23	0.5300	0.6000	0.5200	0.5500	+1.852%	426	1,278	-80.000%
2025-10-22	0.5300	0.5800	0.5300	0.5400	+1.887%	262	1,267	-79.630%
2025-10-21	0.5300	0.5700	0.5300	0.5300	-7.018%	90	1,263	-79.245%
2025-10-20	0.5300	0.5700	0.5300	0.5700	+3.636%	234	1,273	-80.702%
2025-10-17	0.5500	0.5500	0.5500	0.5500	+1.852%	5	1,272	-80.000%
2025-10-16	0.5300	0.5900	0.5300	0.5400	-1.818%	252	1,267	-79.630%
2025-10-09	0.4800	0.5500	0.4700	0.5500	+10.000%	138	1,241	-80.000%
2025-10-08	0.5000	0.5000	0.5000	0.5000	+8.696%	6	1,303	-78.000%
2025-10-06	0.4600	0.5100	0.4600	0.4600	-9.804%	10	1,297	-76.087%
2025-10-02	0.4800	0.5200	0.4800	0.5100	0.000%	40	1,301	-78.431%
2025-10-01	0.4800	0.5200	0.4800	0.5100	+6.250%	64	1,300	-78.431%
2025-09-30	0.4800	0.5200	0.4800	0.4800	-7.692%	6	1,302	-77.083%
2025-09-29	0.5500	0.5500	0.4500	0.5200	+13.043%	64	1,303	-78.846%
2025-09-26	0.4700	0.4700	0.4600	0.4600	-19.298%	15	1,299	-76.087%
2025-09-25	0.5300	0.5700	0.5200	0.5700	0.000%	6	1,314	-80.702%
2025-09-24	0.5500	0.5700	0.5500	0.5700	+3.636%	2	1,314	-80.702%
2025-09-23	0.5300	0.5600	0.5300	0.5500	-8.333%	27	1,312	-80.000%
2025-09-22	0.5100	0.6000	0.5100	0.6000	+9.091%	4	1,309	-81.667%
2025-09-19	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,308	-80.000%
2025-09-18	0.5500	0.5500	0.5000	0.5500	-1.786%	22	1,298	-80.000%
2025-09-17	0.5200	0.5600	0.5200	0.5600	+1.818%	8	1,278	-80.357%
2025-09-15	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,278	-80.000%
2025-09-11	0.4600	0.5200	0.4600	0.5200	-5.455%	2	1,278	-78.846%
2025-09-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,278	-80.000%
2025-09-02	0.5300	0.5700	0.5100	0.5700	0.000%	25	1,277	-80.702%
2025-08-29	0.5300	0.5700	0.5300	0.5700	-3.390%	30	1,274	-80.702%
2025-08-28	0.5900	0.5900	0.5200	0.5900	+5.357%	43	1,274	-81.356%
2025-08-27	0.5300	0.5700	0.5300	0.5600	-1.754%	16	1,231	-80.357%
2025-08-25	0.5300	0.5700	0.5300	0.5700	+1.786%	40	1,231	-80.702%
2025-08-14	0.6100	0.6400	0.5500	0.5600	-5.085%	123	1,209	-80.357%
2025-08-13	0.6000	0.6000	0.5100	0.5900	0.000%	33	1,108	-81.356%
2025-08-12	0.5100	0.5900	0.5000	0.5900	+136.000%	1,043	1,096	-81.356%
2025-08-05	0.2500	0.2500	0.2500	0.2500	-10.714%	2	140	-56.000%
2025-07-24	0.2100	0.2900	0.2100	0.2800	-28.205%	4	140	-60.714%
2025-05-15	0.3900	0.3900	0.3900	0.3900	-29.091%	9	140	-71.795%
2025-04-30	0.5500	0.5500	0.5500	0.5500	+1.852%	5	140	-80.000%
2025-04-23	0.5000	0.5400	0.5000	0.5400	-22.857%	5	140	-79.630%
2025-04-09	0.6900	0.7000	0.6900	0.7000	+75.000%	2	140	-84.286%
2025-04-03	0.4000	0.4000	0.4000	0.4000	0.000%	139	138	-72.500%