Dark

UAA20270115P5
UAA Jan 15 2027 5.00 Put (UAA270115P00005000)
option OPRA

EOD

Aug 6, 2026

0.3800+8.571%(+0.0300)69,410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3200	0.4500	0.3200	0.3800	+8.571%	69,410	60,280	0.000%
2026-07-30	0.3500	0.3500	0.3200	0.3500	-2.778%	1,269	91,204	+8.571%
2026-07-23	0.3500	0.4000	0.3300	0.3600	+63.636%	11,990	91,764	+5.556%
2026-07-20	0.2400	0.2400	0.2200	0.2200	-31.250%	100	96,737	+72.727%
2026-07-09	0.3500	0.3500	0.3200	0.3200	-17.949%	12	96,728	+18.750%
2026-07-08	0.3500	0.4500	0.3000	0.3900	+18.182%	43,308	96,727	-2.564%
2026-07-06	0.3300	0.3300	0.3300	0.3300	-17.500%	20	121,377	+15.152%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-18.367%	2	121,397	-5.000%
2026-06-15	0.4500	0.4900	0.4500	0.4900	0.000%	110	121,395	-22.449%
2026-06-12	0.5000	0.5000	0.4800	0.4900	+2.083%	80	121,395	-22.449%
2026-06-11	0.5300	0.5300	0.4800	0.4800	-12.727%	160	121,395	-20.833%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-15.385%	20	121,395	-30.909%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+14.035%	10	121,375	-41.538%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-29.630%	1	121,375	-33.333%
2026-05-19	0.8100	0.8100	0.8100	0.8100	+1.250%	10	121,374	-53.086%
2026-05-18	0.9000	0.9000	0.8000	0.8000	+6.667%	31	121,374	-52.500%
2026-05-13	0.7500	0.7500	0.7200	0.7500	-11.765%	525	121,374	-49.333%
2026-05-12	0.8600	0.8600	0.8500	0.8500	+49.123%	40	121,374	-55.294%
2026-05-11	0.5700	0.5700	0.5700	0.5700	+23.913%	10	121,374	-33.333%
2026-04-30	0.4600	0.4600	0.4300	0.4600	+15.000%	3	120,809	-17.391%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-27.273%	5	120,812	-5.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-8.333%	3	120,807	-30.909%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+9.091%	1	120,807	-36.667%
2026-04-06	0.6000	0.6000	0.5500	0.5500	-8.333%	21	120,807	-30.909%
2026-04-01	0.6000	0.6500	0.6000	0.6000	-6.250%	14	120,786	-36.667%
2026-03-20	0.6400	0.6400	0.6400	0.6400	+28.000%	3	120,798	-40.625%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+61.290%	100	120,801	-24.000%
2026-02-27	0.3500	0.3500	0.3100	0.3100	+24.000%	60	120,801	+22.581%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-21.875%	5	120,801	+52.000%
2026-02-06	0.4000	0.4000	0.3200	0.3200	-36.000%	45	120,806	+18.750%
2026-02-05	0.4800	0.5000	0.4800	0.5000	-10.714%	256	120,816	-24.000%
2026-02-02	0.5600	0.5600	0.5600	0.5600	-1.754%	10	120,972	-32.143%
2026-01-30	0.5700	0.5700	0.5700	0.5700	+14.000%	9	120,982	-33.333%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+2.041%	1	120,991	-24.000%
2026-01-26	0.5500	0.5500	0.4500	0.4900	-2.000%	118	120,990	-22.449%
2026-01-22	0.5500	0.5500	0.5000	0.5000	-9.091%	27	120,996	-24.000%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-26.667%	20	121,010	-30.909%
2026-01-16	0.7500	0.7500	0.7500	0.7500	+7.143%	1	120,990	-49.333%
2026-01-09	0.6700	0.7000	0.6700	0.7000	+7.692%	22	120,990	-45.714%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-5.797%	1	120,968	-41.538%
2026-01-06	0.7200	0.7200	0.6900	0.6900	-6.757%	16	120,969	-44.928%
2026-01-05	0.7400	0.7400	0.7400	0.7400	-3.896%	20	120,953	-48.649%
2026-01-02	0.7700	0.7700	0.7700	0.7700	-6.098%	1	120,933	-50.649%
2025-12-31	0.8200	0.8200	0.8200	0.8200	+6.494%	40	120,894	-53.659%
2025-12-30	0.8300	0.8500	0.7700	0.7700	-18.947%	33	120,894	-50.649%
2025-12-29	1.0200	1.0500	0.9500	0.9500	-7.767%	17	120,869	-60.000%
2025-12-26	1.0300	1.0300	1.0300	1.0300	-3.738%	3	120,852	-63.107%
2025-12-18	1.0800	1.0800	1.0700	1.0700	-10.833%	16	120,855	-64.486%
2025-12-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	120,851	-68.333%
2025-12-12	1.1200	1.2000	1.1200	1.2000	+3.448%	8	120,850	-68.333%
2025-12-11	1.1500	1.1600	1.1400	1.1600	+11.538%	49	120,844	-67.241%
2025-12-03	1.0400	1.0400	1.0400	1.0400	-5.455%	1	120,844	-63.462%
2025-12-02	1.1000	1.1000	1.1000	1.1000	+7.843%	126	120,845	-65.455%
2025-12-01	1.0200	1.0200	1.0200	1.0200	-7.273%	3	120,819	-62.745%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-12.000%	20	120,816	-65.455%
2025-11-21	1.2500	1.2500	1.2500	1.2500	+0.806%	5	120,796	-69.600%
2025-11-20	1.2400	1.2400	1.2400	1.2400	-2.362%	1	120,801	-69.355%
2025-11-18	1.2500	1.2700	1.2500	1.2700	+1.600%	2	120,801	-70.079%
2025-11-17	1.1500	1.2500	1.1500	1.2500	+15.741%	8,503	120,801	-69.600%
2025-11-14	1.0800	1.0800	1.0800	1.0800	+8.000%	5	112,312	-64.815%
2025-11-13	1.0000	1.0000	1.0000	1.0000	0.000%	2	112,317	-62.000%
2025-11-12	1.0000	1.0000	1.0000	1.0000	0.000%	247	112,317	-62.000%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-8.257%	1	112,317	-62.000%
2025-11-10	1.1200	1.1200	1.0900	1.0900	-5.217%	10	112,317	-65.138%
2025-11-06	1.1500	1.1500	1.1500	1.1500	+2.679%	1,514	112,317	-66.957%
2025-11-04	1.1200	1.1200	1.1200	1.1200	+1.818%	5	110,813	-66.071%
2025-11-03	1.1000	1.1000	1.1000	1.1000	+2.804%	7	110,825	-65.455%
2025-10-31	1.0700	1.0700	1.0700	1.0700	-2.727%	3	110,825	-64.486%
2025-10-30	1.0500	1.1100	1.0500	1.1000	+4.762%	20,126	110,825	-65.455%
2025-10-29	1.0500	1.0600	1.0500	1.0500	-1.869%	9,019	90,805	-63.810%
2025-10-28	1.0700	1.0700	1.0700	1.0700	+1.905%	12	81,787	-64.486%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+5.000%	1,000	81,775	-63.810%
2025-10-14	1.0500	1.0500	0.9900	1.0000	-3.846%	7	80,775	-62.000%
2025-10-13	1.1500	1.1500	1.0400	1.0400	-0.952%	4	80,774	-63.462%
2025-10-10	1.0500	1.0500	1.0500	1.0500	+0.962%	20	80,772	-63.810%
2025-10-07	1.0000	1.0400	1.0000	1.0400	+11.828%	6	80,758	-63.462%
2025-10-06	0.9300	0.9300	0.9200	0.9300	-1.064%	109	80,758	-59.140%
2025-10-03	0.9500	0.9500	0.9400	0.9400	-1.053%	4	80,867	-59.574%
2025-09-30	0.9500	0.9500	0.9500	0.9500	-5.000%	1	80,863	-60.000%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-12.281%	30	80,862	-62.000%
2025-09-25	1.0500	1.1400	1.0500	1.1400	0.000%	3,895	80,862	-66.667%
2025-09-24	1.1000	1.1400	1.1000	1.1400	+4.587%	19	76,967	-66.667%
2025-09-23	1.0500	1.0900	1.0500	1.0900	0.000%	3	76,948	-65.138%
2025-09-22	1.0900	1.0900	1.0900	1.0900	+3.810%	1	76,946	-65.138%
2025-09-19	1.0500	1.0500	1.0500	1.0500	+5.000%	4	76,945	-63.810%
2025-09-18	1.0500	1.0500	1.0000	1.0000	-4.762%	2	76,945	-62.000%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+5.000%	3	76,945	-63.810%
2025-09-12	1.0000	1.0900	1.0000	1.0000	+3.093%	48	76,945	-62.000%
2025-09-11	0.9700	0.9700	0.9700	0.9700	0.000%	6	76,898	-60.825%
2025-09-10	1.0000	1.0000	0.9700	0.9700	-2.020%	10	76,892	-60.825%
2025-09-09	0.9900	0.9900	0.9900	0.9900	+6.452%	5	76,892	-61.616%
2025-09-08	1.0000	1.0000	0.9300	0.9300	-2.105%	27	76,887	-59.140%
2025-09-04	0.9500	0.9500	0.9500	0.9500	-5.941%	1	76,877	-60.000%
2025-09-02	1.0500	1.0500	1.0100	1.0100	+2.020%	10	76,877	-62.376%
2025-08-28	0.9800	0.9900	0.9800	0.9900	-5.714%	21	76,867	-61.616%
2025-08-26	1.0500	1.0500	1.0200	1.0500	+9.375%	13	76,847	-63.810%
2025-08-25	1.0000	1.0100	0.9500	0.9600	+2.128%	37	76,834	-60.417%
2025-08-22	0.9400	0.9400	0.9400	0.9400	-5.051%	3	76,827	-59.574%
2025-08-21	1.0400	1.0500	0.9900	0.9900	+4.211%	95	76,830	-61.616%
2025-08-20	0.9400	0.9500	0.9400	0.9500	0.000%	259	76,745	-60.000%
2025-08-19	0.9500	0.9500	0.9500	0.9500	0.000%	5	76,486	-60.000%
2025-08-18	0.9200	0.9600	0.9200	0.9500	+3.261%	6	76,481	-60.000%
2025-08-15	0.9500	0.9500	0.9200	0.9200	-9.804%	68	76,481	-58.696%
2025-08-14	1.0500	1.0600	1.0200	1.0200	-0.971%	7,123	76,501	-62.745%
2025-08-13	0.9700	1.0300	0.9700	1.0300	+3.000%	2	70,384	-63.107%
2025-08-12	1.0000	1.0000	0.9900	1.0000	+5.263%	25	70,384	-62.000%
2025-08-11	0.9200	0.9500	0.9200	0.9500	+7.955%	22	70,369	-60.000%
2025-08-08	0.8700	0.9700	0.8500	0.8800	+57.143%	170	70,347	-56.818%
2025-08-07	0.5600	0.5600	0.5600	0.5600	+1.818%	5	70,302	-32.143%
2025-07-22	0.4800	0.5500	0.4800	0.5500	-15.385%	32	70,297	-30.909%
2025-07-14	0.6500	0.6500	0.6500	0.6500	+8.333%	4	70,297	-41.538%
2025-07-11	0.6000	0.6000	0.6000	0.6000	-1.639%	1	70,301	-36.667%
2025-07-09	0.6100	0.6100	0.6100	0.6100	+3.390%	8	70,302	-37.705%
2025-07-08	0.5900	0.5900	0.5900	0.5900	-6.349%	8	70,310	-35.593%
2025-07-07	0.6300	0.6300	0.6300	0.6300	+3.279%	1	70,306	-39.683%
2025-07-01	0.6100	0.6100	0.6100	0.6100	-6.154%	1	70,307	-37.705%
2025-06-10	0.6500	0.6500	0.6500	0.6500	-5.797%	7	70,306	-41.538%
2025-06-09	0.6600	0.7200	0.6600	0.6900	-4.167%	10	70,306	-44.928%
2025-06-03	0.7200	0.7200	0.7200	0.7200	+7.463%	5	70,306	-47.222%
2025-05-30	0.6700	0.6700	0.6700	0.6700	-5.634%	10	70,307	-43.284%
2025-05-23	0.6800	0.7500	0.6800	0.7100	-5.333%	64	70,302	-46.479%
2025-05-15	0.7500	0.7500	0.7500	0.7500	-5.063%	10	70,302	-49.333%
2025-05-13	0.7800	0.8000	0.7500	0.7900	-1.250%	20	70,312	-51.899%
2025-05-12	0.8100	0.8100	0.8000	0.8000	-5.882%	6	70,300	-52.500%
2025-05-08	0.8900	0.8900	0.8500	0.8500	-10.526%	2	70,295	-55.294%
2025-05-01	0.9100	0.9500	0.9100	0.9500	-2.062%	10	70,295	-60.000%
2025-04-25	0.9700	0.9700	0.9700	0.9700	+4.301%	20	70,305	-60.825%
2025-04-24	0.9400	0.9400	0.9300	0.9300	+9.412%	20	70,295	-59.140%
2025-04-23	0.8500	0.8500	0.8500	0.8500	-11.458%	5	70,275	-55.294%
2025-04-15	0.9600	0.9600	0.9600	0.9600	+1.053%	150	70,270	-60.417%
2025-04-09	0.9500	0.9500	0.9500	0.9500	-20.833%	5	70,120	-60.000%
2025-04-08	1.0300	1.2000	1.0200	1.2000	+4.348%	3	70,115	-68.333%
2025-04-07	1.2000	1.2000	1.1500	1.1500	+21.053%	2	70,112	-66.957%
2025-04-04	1.1900	1.1900	0.9500	0.9500	+5.556%	6	70,112	-60.000%
2025-04-03	0.7000	0.9000	0.7000	0.9000	+52.542%	50,012	70,111	-57.778%
2025-04-01	0.5900	0.5900	0.5900	0.5900	-6.349%	2	20,111	-35.593%
2025-03-31	0.6000	0.6300	0.6000	0.6300	+23.529%	10,001	20,111	-39.683%
2025-03-24	0.5100	0.5100	0.5100	0.5100	-8.929%	5	10,115	-25.490%
2025-03-21	0.5500	0.5800	0.5500	0.5600	+1.818%	12	10,115	-32.143%
2025-03-20	0.5000	0.5500	0.5000	0.5500	0.000%	10,006	10,114	-30.909%
2025-03-19	0.5500	0.5500	0.5500	0.5500	+7.843%	2	109	-30.909%
2025-03-18	0.5100	0.5100	0.5100	0.5100	+15.909%	8	109	-25.490%
2025-03-11	0.4400	0.4400	0.4400	0.4400	-13.725%	2	101	-13.636%
2025-03-03	0.5100	0.5100	0.5100	0.5100	+2.000%	30	103	-25.490%
2025-02-25	0.5000	0.5000	0.5000	0.5000	+11.111%	2	73	-24.000%
2025-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	10	71	-15.556%
2025-02-10	0.4500	0.4500	0.4500	0.4500	0.000%	40	61	-15.556%
2024-12-31	0.4500	0.4500	0.4500	0.4500	+4.651%	1	20	-15.556%
2024-12-19	0.4300	0.4300	0.4300	0.4300	0.000%	20	20	-11.628%