Dark

UAA20261218P5
UAA Dec 18 2026 5.00 Put (UAA261218P00005000)
option OPRA

EOD

Sep 28, 2026

0.8600+7.500%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8500	0.8600	0.8500	0.8600	+7.500%	2	5,045	0.000%
2026-09-25	0.7500	0.8000	0.7500	0.8000	+1.266%	1,147	5,044	+7.500%
2026-09-24	0.7900	0.7900	0.7900	0.7900	+14.493%	1	5,308	+8.861%
2026-09-23	0.6900	0.6900	0.6900	0.6900	+15.000%	10	5,309	+24.638%
2026-09-22	0.6000	0.6000	0.6000	0.6000	+3.448%	58	5,309	+43.333%
2026-09-21	0.5700	0.5800	0.5700	0.5800	+5.455%	2	5,365	+48.276%
2026-09-18	0.5500	0.5500	0.5500	0.5500	0.000%	80	5,365	+56.364%
2026-09-17	0.5500	0.5500	0.5500	0.5500	0.000%	5	5,295	+56.364%
2026-09-15	0.5000	0.5500	0.5000	0.5500	+10.000%	3	5,300	+56.364%
2026-09-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	5,299	+72.000%
2026-09-11	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,299	+56.364%
2026-09-10	0.5500	0.5500	0.5500	0.5500	+10.000%	6	5,298	+56.364%
2026-09-09	0.5000	0.5000	0.5000	0.5000	0.000%	10	5,292	+72.000%
2026-09-08	0.5000	0.5000	0.5000	0.5000	+11.111%	28	5,282	+72.000%
2026-09-04	0.4300	0.4500	0.4300	0.4500	-10.000%	17	5,295	+91.111%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-9.091%	1	5,295	+72.000%
2026-09-01	0.5400	0.6000	0.5400	0.5500	+10.000%	15	5,296	+56.364%
2026-08-31	0.5500	0.5500	0.5000	0.5000	0.000%	5	5,295	+72.000%
2026-08-28	0.4900	0.5000	0.4900	0.5000	-1.961%	19	5,292	+72.000%
2026-08-27	0.5100	0.5100	0.5100	0.5100	+2.000%	10	5,275	+68.627%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+8.696%	174	5,285	+72.000%
2026-08-21	0.4800	0.4800	0.4500	0.4600	-11.538%	36	5,213	+86.957%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	5,202	+65.385%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-9.091%	6	5,201	+72.000%
2026-08-18	0.5300	0.5700	0.5000	0.5500	+10.000%	76	5,196	+56.364%
2026-08-17	0.5500	0.5500	0.5000	0.5000	-3.846%	12	5,169	+72.000%
2026-08-13	0.5100	0.5200	0.5100	0.5200	-5.455%	11	5,169	+65.385%
2026-08-12	0.5200	0.5500	0.5200	0.5500	+7.843%	8	5,168	+56.364%
2026-08-11	0.4500	0.5100	0.4000	0.5100	+13.333%	215	5,168	+68.627%
2026-08-10	0.4000	0.4600	0.4000	0.4500	+28.571%	8	5,161	+91.111%
2026-08-07	0.3300	0.3500	0.3300	0.3500	+20.690%	11	5,161	+145.714%
2026-08-06	0.2500	0.2900	0.2500	0.2900	+20.833%	520	5,161	+196.552%
2026-08-04	0.2500	0.2500	0.2400	0.2400	-4.000%	5	4,910	+258.333%
2026-07-31	0.2500	0.2500	0.2500	0.2500	+25.000%	1	4,909	+244.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,908	+330.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,908	+330.000%
2026-07-21	0.2300	0.2300	0.2000	0.2000	-33.333%	5	4,906	+330.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,903	+186.667%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	2	4,902	+186.667%
2026-07-02	0.3300	0.3300	0.3000	0.3000	-14.286%	2	4,901	+186.667%
2026-06-30	0.3600	0.4000	0.3500	0.3500	-22.222%	117	4,901	+145.714%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-4.255%	15	4,841	+91.111%
2026-06-11	0.4700	0.4700	0.4700	0.4700	-6.000%	1	4,841	+82.979%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-16.667%	3	4,841	+72.000%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,841	+43.333%
2026-05-22	0.6500	0.6800	0.6500	0.6500	-19.753%	35	4,841	+32.308%
2026-05-19	0.8100	0.8100	0.8100	0.8100	+6.579%	2	4,810	+6.173%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-3.797%	4	4,810	+13.158%
2026-05-13	0.7500	0.7900	0.7400	0.7900	-7.059%	17	4,810	+8.861%
2026-05-12	0.8500	0.8500	0.8000	0.8500	+112.500%	1,207	3,598	+1.176%
2026-05-07	0.4000	0.4000	0.4000	0.4000	-16.667%	2	3,598	+115.000%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+6.667%	7	3,596	+79.167%
2026-04-24	0.4500	0.4500	0.4500	0.4500	+7.143%	2	3,589	+91.111%
2026-04-22	0.4100	0.4200	0.4100	0.4200	+2.439%	3	3,587	+104.762%
2026-04-15	0.4100	0.4100	0.4100	0.4100	-8.889%	5	3,586	+109.756%
2026-04-08	0.4700	0.5200	0.4000	0.4500	-30.769%	16	3,586	+91.111%
2026-03-30	0.6000	0.6500	0.6000	0.6500	+30.000%	8	3,591	+32.308%
2026-03-23	0.5000	0.5000	0.5000	0.5000	0.000%	3	3,583	+72.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,583	+72.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	+66.667%	1	3,581	+72.000%
2026-03-02	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,582	+186.667%
2026-02-27	0.3000	0.3100	0.3000	0.3000	+20.000%	38	3,579	+186.667%
2026-02-23	0.2500	0.2500	0.2500	0.2500	-10.714%	30	3,586	+244.000%
2026-02-18	0.2600	0.2800	0.2600	0.2800	-6.667%	3	3,586	+207.143%
2026-02-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,584	+186.667%
2026-02-11	0.3500	0.3500	0.3000	0.3000	+7.143%	102	3,583	+186.667%
2026-02-10	0.2800	0.2800	0.2800	0.2800	+12.000%	2	3,484	+207.143%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+8.696%	2	3,484	+244.000%
2026-02-06	0.4500	0.4500	0.2300	0.2300	-51.064%	64	3,484	+273.913%
2026-02-05	0.4700	0.4700	0.4700	0.4700	0.000%	6	3,473	+82.979%
2026-02-04	0.4600	0.4700	0.4600	0.4700	-14.545%	9	3,473	+82.979%
2026-02-02	0.5500	0.5500	0.5500	0.5500	0.000%	10	3,473	+56.364%
2026-01-29	0.5500	0.5500	0.5500	0.5500	+10.000%	4	3,473	+56.364%
2026-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,477	+72.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,477	+72.000%
2026-01-23	0.5500	0.5500	0.5000	0.5000	0.000%	12	3,476	+72.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-28.571%	6	3,466	+72.000%
2026-01-09	0.5800	0.7000	0.5800	0.7000	+16.667%	52	3,466	+22.857%
2026-01-08	0.6000	0.6000	0.6000	0.6000	-9.091%	10	3,429	+43.333%
2026-01-07	0.6500	0.6600	0.6500	0.6600	-43.103%	10	3,419	+30.303%
2025-12-12	1.1100	1.1600	1.1000	1.1600	+9.434%	45	3,414	-25.862%
2025-12-02	1.0600	1.0600	1.0600	1.0600	+3.922%	4	3,409	-18.868%
2025-11-26	1.0200	1.0200	1.0200	1.0200	-17.073%	2	3,405	-15.686%
2025-11-21	1.2300	1.2300	1.2300	1.2300	+0.820%	20	3,405	-30.081%
2025-11-19	1.2200	1.2200	1.2200	1.2200	+6.087%	5	3,398	-29.508%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+5.505%	1	3,398	-25.217%
2025-11-14	1.0900	1.1000	1.0600	1.0900	+2.830%	156	3,397	-21.101%
2025-11-05	1.0600	1.0600	1.0600	1.0600	-8.621%	1	3,412	-18.868%
2025-11-04	1.1000	1.1600	1.1000	1.1600	+5.455%	26	3,413	-25.862%
2025-10-31	1.1600	1.1600	1.0800	1.1000	0.000%	19	3,403	-21.818%
2025-10-30	1.1000	1.1000	1.1000	1.1000	+6.796%	51	3,412	-21.818%
2025-10-24	0.9900	1.0400	0.9900	1.0300	+5.102%	8	3,362	-16.505%
2025-10-23	0.9800	1.0000	0.9800	0.9800	-6.667%	30	3,358	-12.245%
2025-10-22	1.0500	1.0700	1.0200	1.0500	+1.942%	35	3,358	-18.095%
2025-10-20	0.9900	1.0300	0.9900	1.0300	0.000%	2	3,358	-16.505%
2025-10-17	1.0300	1.0300	1.0300	1.0300	+3.000%	10	3,357	-16.505%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+2.041%	15	3,352	-14.000%
2025-10-13	1.0700	1.0700	0.9800	0.9800	0.000%	2	3,337	-12.245%
2025-10-09	0.9200	0.9900	0.9200	0.9800	+6.522%	109	3,337	-12.245%
2025-10-06	0.9200	0.9200	0.9100	0.9200	+4.545%	30	3,421	-6.522%
2025-10-03	0.8800	0.8800	0.8800	0.8800	-7.368%	31	3,445	-2.273%
2025-10-02	0.9500	0.9500	0.9500	0.9500	+2.151%	7	3,468	-9.474%
2025-10-01	0.9300	0.9300	0.9300	0.9300	-2.105%	1	3,468	-7.527%
2025-09-30	0.9200	0.9700	0.9200	0.9500	+4.396%	68	3,467	-9.474%
2025-09-29	0.9100	0.9100	0.9100	0.9100	-1.087%	3	3,404	-5.495%
2025-09-26	0.9200	0.9200	0.9200	0.9200	-12.381%	15	3,405	-6.522%
2025-09-25	1.0500	1.0600	1.0500	1.0500	0.000%	55	3,416	-18.095%
2025-09-24	1.0500	1.0500	1.0500	1.0500	-3.670%	1	3,384	-18.095%
2025-09-23	1.0000	1.0900	1.0000	1.0900	0.000%	19	3,384	-21.101%
2025-09-22	1.0500	1.0900	1.0500	1.0900	+7.921%	14	3,373	-21.101%
2025-09-19	1.0000	1.0100	1.0000	1.0100	+1.000%	2	3,359	-14.851%
2025-09-18	1.0000	1.0000	1.0000	1.0000	+5.263%	4	3,358	-14.000%
2025-09-17	0.9500	0.9500	0.9500	0.9500	-11.215%	20	3,354	-9.474%
2025-09-12	1.0100	1.0900	1.0100	1.0700	+12.632%	6	3,334	-19.626%
2025-09-11	0.9500	0.9500	0.9500	0.9500	+7.955%	2	3,330	-9.474%
2025-09-04	0.9500	0.9500	0.8800	0.8800	-12.000%	11	3,330	-2.273%
2025-09-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,319	-14.000%
2025-08-29	1.0000	1.0000	1.0000	1.0000	+5.263%	14	3,312	-14.000%
2025-08-27	0.9500	0.9500	0.9500	0.9500	-9.524%	10	3,312	-9.474%
2025-08-26	1.0400	1.0500	1.0100	1.0500	+11.702%	50	3,312	-18.095%
2025-08-22	0.9100	0.9800	0.9100	0.9400	-6.000%	36	3,282	-8.511%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,282	-14.000%
2025-08-20	0.9500	0.9500	0.9500	0.9500	-4.040%	12	3,281	-9.474%
2025-08-15	0.9500	0.9900	0.9500	0.9900	-5.714%	2	3,269	-13.131%
2025-08-14	1.0600	1.0900	1.0100	1.0500	+1.942%	52	3,269	-18.095%
2025-08-13	1.0300	1.0300	0.9700	1.0300	0.000%	33	3,239	-16.505%
2025-08-12	1.0000	1.0300	0.9600	1.0300	+4.040%	69	3,214	-16.505%
2025-08-11	0.9900	0.9900	0.9900	0.9900	+20.732%	1	3,172	-13.131%
2025-08-08	0.8200	0.9700	0.8200	0.8200	+51.852%	29	3,171	+4.878%
2025-08-05	0.5500	0.5500	0.5400	0.5400	-12.903%	4	3,146	+59.259%
2025-08-01	0.6200	0.6200	0.6200	0.6200	+8.772%	20	3,142	+38.710%
2025-07-10	0.5700	0.5700	0.5700	0.5700	-5.000%	20	3,142	+50.877%
2025-06-23	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,123	+43.333%
2025-06-20	0.6500	0.6500	0.6500	0.6500	-18.750%	160	3,123	+32.308%
2025-06-18	0.7500	0.8000	0.7500	0.8000	+14.286%	160	3,180	+7.500%
2025-06-12	0.7000	0.7000	0.7000	0.7000	+7.692%	50	3,180	+22.857%
2025-06-06	0.6500	0.6500	0.6500	0.6500	0.000%	8	3,148	+32.308%
2025-05-28	0.6500	0.6500	0.6500	0.6500	-8.451%	5	3,152	+32.308%
2025-05-23	0.7000	0.7200	0.6600	0.7100	+1.429%	50	3,156	+21.127%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+2.941%	25	3,156	+22.857%
2025-05-21	0.6800	0.6800	0.6800	0.6800	-2.857%	5	3,180	+26.471%
2025-05-20	0.6500	0.7000	0.6500	0.7000	+6.061%	4	3,180	+22.857%
2025-05-19	0.6500	0.6600	0.6500	0.6600	+1.538%	20	3,180	+30.303%
2025-05-16	0.6500	0.6500	0.6500	0.6500	-7.143%	2	3,161	+32.308%
2025-05-15	0.7000	0.7000	0.7000	0.7000	-9.091%	1	3,161	+22.857%
2025-05-14	0.7500	0.7700	0.7100	0.7700	-4.938%	37	3,161	+11.688%
2025-05-13	0.7600	0.8200	0.7600	0.8100	-4.706%	24	3,160	+6.173%
2025-05-09	0.8500	0.8500	0.8500	0.8500	-5.556%	400	3,160	+1.176%
2025-05-01	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,355	-4.444%
2025-04-25	0.9500	0.9500	0.9500	0.9500	+6.742%	464	3,355	-9.474%
2025-04-23	0.8900	0.8900	0.8900	0.8900	-3.261%	1	3,124	-3.371%
2025-04-22	0.9200	0.9200	0.9200	0.9200	-8.000%	10	3,124	-6.522%
2025-04-17	1.0000	1.0000	1.0000	1.0000	+5.263%	75	3,195	-14.000%
2025-04-15	0.9500	0.9500	0.9500	0.9500	-13.636%	2	3,195	-9.474%
2025-04-10	1.0000	1.1000	1.0000	1.1000	+4.762%	29	3,195	-21.818%
2025-04-09	1.1500	1.1500	1.0500	1.0500	0.000%	57	3,224	-18.095%
2025-04-07	1.0500	1.0500	1.0500	1.0500	+5.000%	9	3,188	-18.095%
2025-04-04	1.1500	1.1500	1.0000	1.0000	+17.647%	76	3,188	-14.000%
2025-04-03	0.8500	0.8500	0.8500	0.8500	+54.545%	3	3,188	+1.176%
2025-04-02	0.5500	0.5500	0.5500	0.5500	+10.000%	3,000	198	+56.364%
2025-03-25	0.5000	0.5000	0.5000	0.5000	+11.111%	5	198	+72.000%
2025-03-12	0.4500	0.4500	0.4500	0.4500	+9.756%	1	193	+91.111%
2025-03-10	0.4100	0.4100	0.4100	0.4100	-25.455%	1	192	+109.756%
2025-03-04	0.5500	0.5500	0.5500	0.5500	+14.583%	11	191	+56.364%
2025-03-03	0.4800	0.4800	0.4800	0.4800	+11.628%	2	201	+79.167%
2025-02-19	0.4300	0.4300	0.4300	0.4300	+7.500%	48	199	+100.000%
2024-12-16	0.4000	0.4000	0.4000	0.4000	+60.000%	1	152	+115.000%
2024-12-02	0.2500	0.2500	0.2500	0.2500	-3.846%	1	152	+244.000%
2024-11-15	0.2600	0.2600	0.2600	0.2600	-35.000%	2	151	+230.769%
2024-11-06	0.4000	0.4000	0.4000	0.4000	-4.762%	2	150	+115.000%
2024-10-28	0.4200	0.4200	0.4200	0.4200	-35.385%	57	149	+104.762%
2024-09-11	0.6500	0.6500	0.6500	0.6500	+8.333%	4	119	+32.308%
2024-09-10	0.6000	0.6000	0.6000	0.6000	+20.000%	10	115	+43.333%
2024-09-05	0.5000	0.5000	0.5000	0.5000	+11.111%	66	105	+72.000%
2024-09-03	0.4500	0.4500	0.4500	0.4500	-10.000%	1	39	+91.111%
2024-08-29	0.5000	0.5000	0.5000	0.5000	+11.111%	6	39	+72.000%
2024-08-27	0.4500	0.4500	0.4500	0.4500	0.000%	3	33	+91.111%
2024-08-21	0.4500	0.4500	0.4500	0.4500	-40.000%	12	30	+91.111%
2024-08-06	0.7500	0.7500	0.7500	0.7500	+15.385%	3	18	+14.667%
2024-07-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	15	+32.308%
2024-07-02	0.7000	0.7000	0.7000	0.7000	+12.903%	10	14	+22.857%
2024-06-17	0.6200	0.6200	0.6200	0.6200	+1.639%	3	4	+38.710%
2024-06-14	0.6100	0.6100	0.6100	0.6100	-6.154%	6	4	+40.984%
2024-06-13	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	+32.308%