Dark

UAA20270115P4
UAA Jan 15 2027 4.00 Put (UAA270115P00004000)
option OPRA

EOD

Sep 29, 2026

0.3300+10.000%(+0.0300)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3300	0.3000	0.3300	+10.000%	40	10,424	0.000%
2026-09-28	0.2900	0.3000	0.2900	0.3000	+20.000%	2	10,409	+10.000%
2026-09-23	0.2300	0.2500	0.2300	0.2500	0.000%	10	10,408	+32.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+25.000%	54	10,398	+32.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	0.000%	90	10,401	+65.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	8	10,401	+65.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-9.091%	3	10,398	+65.000%
2026-08-11	0.2200	0.2200	0.2200	0.2200	+46.667%	3	10,395	+50.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,392	+120.000%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-25.000%	15	10,385	+120.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-20.000%	1	10,385	+65.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-37.500%	20	10,385	+32.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+14.286%	1	10,395	-17.500%
2026-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,394	-5.714%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-10.256%	6	10,393	-5.714%
2026-05-13	0.3900	0.3900	0.3900	0.3900	-4.878%	5	10,395	-15.385%
2026-05-12	0.4500	0.4500	0.4100	0.4100	+78.261%	10	10,395	-19.512%
2026-04-09	0.1500	0.3000	0.1500	0.2300	-23.333%	26	10,395	+43.478%
2026-04-06	0.3000	0.3500	0.2500	0.3000	+20.000%	28	10,393	+10.000%
2026-04-01	0.2700	0.3000	0.2500	0.2500	-21.875%	4	10,392	+32.000%
2026-03-30	0.2000	0.3500	0.2000	0.3200	0.000%	30	10,391	+3.125%
2026-03-27	0.3200	0.3500	0.2500	0.3200	+10.345%	8	10,386	+3.125%
2026-03-26	0.2400	0.3000	0.2000	0.2900	+7.407%	78	10,385	+13.793%
2026-03-23	0.3500	0.3500	0.2000	0.2700	-18.182%	100	10,379	+22.222%
2026-03-20	0.2300	0.4000	0.2000	0.3300	+17.857%	24	10,388	0.000%
2026-03-18	0.2500	0.4000	0.1500	0.2800	+7.692%	52	10,381	+17.857%
2026-03-17	0.2000	0.3000	0.1500	0.2600	+30.000%	264	10,375	+26.923%
2026-03-09	0.2000	0.2000	0.2000	0.2000	+100.000%	500	10,374	+65.000%
2026-02-19	0.1100	0.1200	0.1000	0.1000	-41.176%	4	9,992	+230.000%
2026-02-06	0.2000	0.2000	0.1700	0.1700	-32.000%	2	9,993	+94.118%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-10.714%	2	9,992	+32.000%
2026-01-30	0.2800	0.2800	0.2800	0.2800	+7.692%	10	9,990	+17.857%
2026-01-28	0.2500	0.2600	0.2500	0.2600	-13.333%	60	9,990	+26.923%
2026-01-22	0.2500	0.3000	0.2500	0.3000	-14.286%	3	9,955	+10.000%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+16.667%	20	9,958	-5.714%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	9,948	+10.000%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+2.941%	13	9,948	-5.714%
2026-01-05	0.3500	0.3500	0.3400	0.3400	-15.000%	320	10,012	-2.941%
2025-12-30	0.4200	0.4200	0.4000	0.4000	-20.000%	11	10,012	-17.500%
2025-12-26	0.5000	0.5000	0.5000	0.5000	-13.793%	3	10,012	-34.000%
2025-12-18	0.5800	0.5800	0.5800	0.5800	-10.769%	52	10,012	-43.103%
2025-12-12	0.5900	0.6500	0.5900	0.6500	+20.370%	62	10,018	-49.231%
2025-12-03	0.5300	0.5400	0.5300	0.5400	-6.897%	3	10,012	-38.889%
2025-11-26	0.5800	0.5800	0.5800	0.5800	-3.333%	2	10,010	-43.103%
2025-11-17	0.6000	0.6000	0.6000	0.6000	+1.695%	101	10,010	-45.000%
2025-11-14	0.5900	0.5900	0.5900	0.5900	+18.000%	4	9,909	-44.068%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	9,905	-34.000%
2025-11-10	0.5500	0.5500	0.5500	0.5500	0.000%	10	9,905	-40.000%
2025-11-06	0.5500	0.5500	0.5500	0.5500	-6.780%	10	9,905	-40.000%
2025-11-05	0.5500	0.5900	0.5500	0.5900	+5.357%	8,377	9,905	-44.068%
2025-10-31	0.5800	0.6200	0.5600	0.5600	-12.500%	16	1,702	-41.071%
2025-10-30	0.6400	0.6400	0.6400	0.6400	+8.475%	3	1,703	-48.438%
2025-10-29	0.5300	0.6400	0.5300	0.5900	+1.724%	79	1,700	-44.068%
2025-10-28	0.5300	0.5800	0.5300	0.5800	+5.455%	10	1,653	-43.103%
2025-10-27	0.5300	0.5700	0.5300	0.5500	0.000%	36	1,658	-40.000%
2025-10-24	0.5500	0.5500	0.5500	0.5500	-14.063%	20	1,658	-40.000%
2025-10-20	0.6300	0.6400	0.6300	0.6400	0.000%	6	1,658	-48.438%
2025-10-17	0.6400	0.6400	0.6400	0.6400	0.000%	1	1,658	-48.438%
2025-10-16	0.6400	0.6400	0.6400	0.6400	+14.286%	8	1,658	-48.438%
2025-10-15	0.5300	0.5700	0.5300	0.5600	+7.692%	74	1,658	-41.071%
2025-10-09	0.4800	0.5200	0.4800	0.5200	-5.455%	14	1,666	-36.538%
2025-10-08	0.5300	0.5700	0.5300	0.5500	+17.021%	52	1,666	-40.000%
2025-10-06	0.4800	0.4800	0.4600	0.4700	-9.615%	8	1,676	-29.787%
2025-10-02	0.4800	0.5200	0.4800	0.5200	-18.750%	29	1,676	-36.538%
2025-09-24	0.6400	0.6400	0.6400	0.6400	0.000%	3	1,674	-48.438%
2025-09-23	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,674	-48.438%
2025-09-22	0.6400	0.6400	0.5800	0.6000	0.000%	8	1,674	-45.000%
2025-09-19	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,670	-45.000%
2025-09-18	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,668	-40.000%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-3.509%	155	1,664	-40.000%
2025-09-15	0.5500	0.5800	0.5300	0.5700	-10.938%	11	1,519	-42.105%
2025-09-12	0.6400	0.6400	0.6400	0.6400	+8.475%	5	1,518	-48.438%
2025-09-10	0.5800	0.5900	0.5800	0.5900	+7.273%	2	1,513	-44.068%
2025-09-05	0.4500	0.5500	0.4500	0.5500	0.000%	521	1,511	-40.000%
2025-09-03	0.5300	0.5700	0.5300	0.5500	-8.333%	50	1,060	-40.000%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,055	-45.000%
2025-08-28	0.5600	0.5600	0.5600	0.5600	-3.448%	10	1,055	-41.071%
2025-08-27	0.5100	0.5800	0.5100	0.5800	+5.455%	2	1,045	-43.103%
2025-08-22	0.5100	0.5800	0.5100	0.5500	-12.698%	4	1,045	-40.000%
2025-08-21	0.5900	0.6300	0.5900	0.6300	+14.545%	11	1,045	-47.619%
2025-08-20	0.5500	0.5500	0.5500	0.5500	-8.333%	20	1,039	-40.000%
2025-08-14	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,039	-45.000%
2025-08-13	0.5500	0.5500	0.5500	0.5500	+12.245%	40	1,039	-40.000%
2025-08-11	0.5000	0.5000	0.4900	0.4900	+4.255%	2	999	-32.653%
2025-08-08	0.5000	0.5000	0.4500	0.4700	+67.857%	20	998	-29.787%
2025-07-24	0.2200	0.2800	0.2200	0.2800	-20.000%	22	983	+17.857%
2025-07-18	0.3500	0.3500	0.3500	0.3500	+16.667%	2	979	-5.714%
2025-07-01	0.3000	0.3000	0.3000	0.3000	-45.455%	1	978	+10.000%
2025-04-03	0.5500	0.5500	0.5400	0.5500	0.000%	991	977	-40.000%