Dark

UAA20280121P5
UAA Jan 21 2028 5.00 Put (UAA280121P00005000)
option OPRA

EOD

Sep 29, 2026

1.40+3.704%(+0.05)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.4000	1.4000	1.4000	+3.704%	43	1,799	0.000%
2026-09-28	1.3500	1.3500	1.3500	1.3500	+3.846%	135	1,799	+3.704%
2026-09-25	1.3000	1.3000	1.3000	1.3000	+22.642%	138	1,664	+7.692%
2026-09-24	1.3000	1.3000	1.0600	1.0600	-3.636%	2	1,543	+32.075%
2026-09-17	1.1200	1.1200	1.1000	1.1000	-6.780%	3	1,541	+27.273%
2026-09-15	1.1800	1.1800	1.1800	1.1800	-2.479%	1	1,542	+18.644%
2026-09-10	1.2100	1.2100	1.2100	1.2100	+1.681%	1	1,541	+15.702%
2026-09-09	1.1500	1.1900	1.1500	1.1900	+8.182%	3	1,540	+17.647%
2026-09-08	1.1000	1.1000	1.1000	1.1000	0.000%	3	1,540	+27.273%
2026-09-04	1.1000	1.1000	1.1000	1.1000	-3.509%	2	1,535	+27.273%
2026-09-02	1.1400	1.1400	1.1400	1.1400	-0.870%	10	1,535	+22.807%
2026-08-31	1.1500	1.1500	1.1500	1.1500	0.000%	14	1,545	+21.739%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-4.167%	3	1,545	+21.739%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,542	+16.667%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-1.709%	67	1,542	+21.739%
2026-08-25	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,542	+19.658%
2026-08-20	1.1500	1.1500	1.1500	1.1500	+4.545%	732	1,541	+21.739%
2026-08-11	1.1000	1.1700	1.1000	1.1000	+2.804%	61	884	+27.273%
2026-08-10	0.9500	1.0700	0.9500	1.0700	+10.309%	7	873	+30.841%
2026-08-07	0.9700	0.9700	0.9700	0.9700	+14.118%	1	868	+44.330%
2026-08-06	0.8500	0.8500	0.8500	0.8500	-4.494%	1	868	+64.706%
2026-08-04	0.8900	0.8900	0.8900	0.8900	+11.250%	5	867	+57.303%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-5.882%	4	867	+75.000%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+26.866%	3	867	+64.706%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-4.286%	4	867	+108.955%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-9.091%	4	867	+100.000%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-9.412%	2	863	+81.818%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-5.556%	3	863	+64.706%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+5.882%	188	866	+55.556%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-5.556%	3	678	+64.706%
2026-06-18	0.9500	0.9500	0.9000	0.9000	-3.226%	252	426	+55.556%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-11.429%	3	426	+50.538%
2026-06-05	1.0500	1.0500	1.0500	1.0500	0.000%	1	426	+33.333%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+16.667%	1	426	+33.333%
2026-05-29	0.9000	0.9000	0.9000	0.9000	0.000%	5	425	+55.556%
2026-05-28	0.9400	0.9400	0.9000	0.9000	-10.000%	40	425	+55.556%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-13.043%	3	445	+40.000%
2026-05-21	1.1500	1.1500	1.1500	1.1500	0.000%	1	448	+21.739%
2026-05-20	1.2000	1.2000	1.1500	1.1500	-4.167%	4	448	+21.739%
2026-05-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	446	+16.667%
2026-05-12	1.2000	1.2200	1.1300	1.2000	+26.316%	67	415	+16.667%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+11.765%	3	415	+47.368%
2026-04-23	0.8500	0.8500	0.8500	0.8500	+4.938%	1	415	+64.706%
2026-04-21	0.8100	0.8100	0.8100	0.8100	+8.000%	1	413	+72.840%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-5.063%	82	413	+86.667%
2026-04-17	0.7500	0.7900	0.7500	0.7900	-12.222%	68	413	+77.215%
2026-04-13	0.9500	0.9500	0.9000	0.9000	-15.094%	150	476	+55.556%
2026-04-02	1.0000	1.0600	1.0000	1.0600	+6.000%	47	310	+32.075%
2026-03-30	0.9800	1.0000	0.9800	1.0000	+1.010%	10	310	+40.000%
2026-03-27	0.9900	0.9900	0.9900	0.9900	+3.125%	2	310	+41.414%
2026-03-20	0.9600	0.9600	0.9600	0.9600	+17.073%	1	311	+45.833%
2026-03-11	0.7500	0.8200	0.7500	0.8200	+17.143%	11	310	+70.732%
2026-02-10	0.6800	0.7000	0.6800	0.7000	+20.690%	2	299	+100.000%
2026-02-09	0.5800	0.5800	0.5800	0.5800	-7.937%	5	298	+141.379%
2026-02-06	0.7500	0.7500	0.6300	0.6300	-30.769%	26	298	+122.222%
2026-01-29	0.9000	0.9100	0.9000	0.9100	+1.111%	225	296	+53.846%
2026-01-28	0.9000	0.9000	0.9000	0.9000	+9.756%	30	300	+55.556%
2026-01-27	0.8300	0.8300	0.8200	0.8200	-3.529%	2	270	+70.732%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-5.556%	10	270	+64.706%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-7.216%	5	270	+55.556%
2026-01-20	0.9700	0.9700	0.9700	0.9700	-3.000%	1	270	+44.330%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-5.660%	2	270	+40.000%
2026-01-15	1.0300	1.0600	1.0300	1.0600	+6.000%	4	270	+32.075%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	267	+40.000%
2026-01-12	1.0500	1.0500	1.0500	1.0500	+9.375%	5	267	+33.333%
2026-01-09	0.9600	0.9600	0.9600	0.9600	-1.031%	15	262	+45.833%
2026-01-07	1.0000	1.0000	0.9700	0.9700	-7.619%	12	254	+44.330%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-12.500%	5	244	+33.333%
2026-01-02	1.2000	1.2000	1.2000	1.2000	0.000%	5	244	+16.667%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-7.692%	12	244	+16.667%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-7.143%	1	239	+7.692%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+6.870%	20	238	0.000%
2025-12-04	1.3100	1.3100	1.3100	1.3100	-14.379%	10	238	+6.870%
2025-11-19	1.5300	1.5300	1.5300	1.5300	+25.410%	25	238	-8.497%
2025-11-12	1.2200	1.2200	1.2200	1.2200	-4.688%	5	213	+14.754%
2025-10-31	1.1400	1.3000	1.1100	1.2800	-2.290%	17	213	+9.375%
2025-10-21	1.3100	1.3100	1.3100	1.3100	+9.167%	5	214	+6.870%
2025-10-07	1.2100	1.2100	1.1600	1.2000	+3.448%	11	214	+16.667%
2025-10-02	1.2100	1.2100	1.1600	1.1600	-2.521%	12	212	+20.690%
2025-09-29	1.2300	1.2300	1.1900	1.1900	-8.462%	6	200	+17.647%
2025-09-18	1.3000	1.3000	1.3000	1.3000	0.000%	200	200	+7.692%