Dark

UMAC20261120P15
UMAC Nov 20 2026 15.00 Put (UMAC261120P00015000)
option OPRA

EOD

Sep 17, 2026

0.6000-32.584%(-0.2900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6600	0.6600	0.6000	0.6000	-32.584%	11	926	0.000%
2026-09-16	0.7800	0.9100	0.7800	0.8900	+18.667%	11	930	-32.584%
2026-09-15	0.7400	0.7500	0.7400	0.7500	-6.250%	2	930	-20.000%
2026-09-11	0.7700	0.8000	0.7500	0.8000	0.000%	21	930	-25.000%
2026-09-10	0.8000	0.8000	0.8000	0.8000	+31.148%	3	909	-25.000%
2026-09-08	0.7000	0.7000	0.6100	0.6100	-26.506%	3	907	-1.639%
2026-09-04	0.8000	0.8300	0.8000	0.8300	+3.750%	3	909	-27.711%
2026-09-03	0.8000	0.8400	0.8000	0.8000	-23.810%	3	909	-25.000%
2026-09-02	1.0000	1.0500	0.9500	1.0500	+3.960%	25	908	-42.857%
2026-09-01	1.0000	1.0300	1.0000	1.0100	+8.602%	35	922	-40.594%
2026-08-31	0.9500	0.9500	0.9300	0.9300	+3.333%	5	947	-35.484%
2026-08-28	1.0000	1.0500	0.9000	0.9000	+9.756%	5	943	-33.333%
2026-08-27	0.9000	1.0000	0.8200	0.8200	-16.327%	9	941	-26.829%
2026-08-25	1.1000	1.1000	0.9100	0.9800	-6.667%	10	937	-38.776%
2026-08-24	1.0000	1.1500	1.0000	1.0500	+10.526%	77	935	-42.857%
2026-08-21	0.8500	0.9500	0.8500	0.9500	-14.414%	27	908	-36.842%
2026-08-20	1.0000	1.1100	1.0000	1.1100	+16.842%	19	888	-45.946%
2026-08-19	1.0200	1.0200	0.9500	0.9500	+25.000%	24	880	-36.842%
2026-08-18	0.8000	0.8000	0.7600	0.7600	-6.173%	6	863	-21.053%
2026-08-17	0.7500	0.8500	0.7500	0.8100	-2.410%	9	867	-25.926%
2026-08-14	0.9000	0.9000	0.7500	0.8300	-24.545%	45	867	-27.711%
2026-08-13	1.1600	1.1600	1.1000	1.1000	-18.519%	11	844	-45.455%
2026-08-12	1.2800	1.3500	1.2800	1.3500	+3.846%	2	843	-55.556%
2026-08-11	1.5000	1.5000	1.3000	1.3000	-9.091%	5	844	-53.846%
2026-08-10	1.3500	1.4300	1.3100	1.4300	+6.716%	4	844	-58.042%
2026-08-07	1.4500	1.5000	1.3400	1.3400	-10.667%	16	843	-55.224%
2026-08-06	1.8200	1.8200	1.5000	1.5000	-9.091%	266	850	-60.000%
2026-08-05	1.6500	1.6500	1.5000	1.6500	+2.484%	262	596	-63.636%
2026-08-04	1.7800	1.7800	1.5500	1.6100	-25.116%	22	347	-62.733%
2026-08-03	2.1500	2.1500	2.1400	2.1500	-10.417%	8	363	-72.093%
2026-07-31	2.4800	2.4800	2.4000	2.4000	-9.434%	8	365	-75.000%
2026-07-30	2.9300	2.9300	2.6500	2.6500	-11.667%	2	367	-77.358%
2026-07-29	2.5600	3.1100	2.5600	3.0000	+11.111%	19	366	-80.000%
2026-07-28	3.0000	3.0000	2.7000	2.7000	-5.263%	30	355	-77.778%
2026-07-27	2.7000	2.8500	2.5500	2.8500	+3.636%	20	352	-78.947%
2026-07-24	2.1600	2.8000	2.1600	2.7500	+22.222%	42	356	-78.182%
2026-07-23	2.4000	2.4000	2.2500	2.2500	0.000%	10	339	-73.333%
2026-07-22	2.2500	2.2500	2.2500	2.2500	-10.359%	7	333	-73.333%
2026-07-21	2.5100	2.5100	2.5100	2.5100	-23.939%	7	326	-76.096%
2026-07-20	3.3000	3.4000	3.2000	3.3000	-2.941%	14	333	-81.818%
2026-07-16	3.1000	3.4000	3.0000	3.4000	+17.241%	18	319	-82.353%
2026-07-15	2.6200	2.9000	2.6200	2.9000	-14.706%	4	319	-79.310%
2026-07-13	3.0300	3.4000	3.0100	3.4000	+17.241%	5	318	-82.353%
2026-07-10	2.8000	2.9000	2.8000	2.9000	+20.833%	75	316	-79.310%
2026-07-09	2.5600	2.5600	2.4000	2.4000	-12.727%	8	282	-75.000%
2026-07-07	2.7800	2.7800	2.7500	2.7500	+19.565%	5	282	-78.182%
2026-07-06	2.3600	2.3600	2.3000	2.3000	+2.222%	6	278	-73.913%
2026-07-02	2.2500	2.2500	2.2500	2.2500	+9.756%	4	274	-73.333%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-19.291%	3	274	-70.732%
2026-06-30	2.5500	2.5500	2.5400	2.5400	-10.877%	2	276	-76.378%
2026-06-29	2.8500	2.8500	2.8500	2.8500	-2.062%	1	276	-78.947%
2026-06-26	2.9000	2.9100	2.9000	2.9100	-4.276%	2	275	-79.381%
2026-06-25	2.8000	3.1000	2.7500	3.0400	+3.401%	8	275	-80.263%
2026-06-24	2.5100	3.0100	2.5100	2.9400	+20.000%	22	274	-79.592%
2026-06-23	2.4500	2.4500	2.4500	2.4500	+2.083%	8	272	-75.510%
2026-06-22	2.5000	2.5000	2.4000	2.4000	+9.091%	10	274	-75.000%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+12.821%	2	267	-72.727%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-15.217%	1	267	-69.231%
2026-06-16	2.1500	2.3000	2.1500	2.3000	+12.745%	5	267	-73.913%
2026-06-15	2.0400	2.0400	2.0400	2.0400	-13.191%	2	263	-70.588%
2026-06-12	2.5000	2.5000	2.3500	2.3500	-4.082%	41	263	-74.468%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-4.669%	2	263	-75.510%
2026-06-10	2.6100	2.6100	2.5700	2.5700	-6.545%	11	263	-76.654%
2026-06-09	2.7500	2.8500	2.7500	2.7500	+25.571%	7	263	-78.182%
2026-06-03	2.1900	2.1900	2.1900	2.1900	+9.500%	4	263	-72.603%
2026-06-02	2.2500	2.2500	2.0000	2.0000	-11.894%	22	263	-70.000%
2026-06-01	2.2700	2.2700	2.2700	2.2700	+5.581%	1	263	-73.568%
2026-05-29	1.9000	2.2100	1.9000	2.1500	+3.365%	14	263	-72.093%
2026-05-28	2.3500	2.4000	1.9500	2.0800	-40.401%	71	266	-71.154%
2026-05-27	3.1000	3.4900	3.1000	3.4900	-3.056%	20	259	-82.808%
2026-05-26	3.3200	3.6000	3.2300	3.6000	-21.739%	241	239	-83.333%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+25.683%	1	113	-86.957%
2026-05-14	3.8000	3.8000	3.6600	3.6600	-14.884%	16	114	-83.607%
2026-05-12	4.2000	4.3000	4.2000	4.3000	0.000%	4	105	-86.047%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-6.522%	1	105	-86.047%
2026-05-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	102	-86.957%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-2.128%	3	101	-86.957%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-4.082%	5	101	-87.234%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+6.522%	4	101	-87.755%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+12.195%	1	97	-86.957%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-12.766%	50	97	-85.366%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-12.477%	37	47	-87.234%
2026-04-06	5.4200	5.4200	5.3700	5.3700	-6.609%	5	14	-88.827%
2026-04-01	5.8100	5.8100	5.7500	5.7500	-4.167%	3	9	-89.565%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-5.512%	2	10	-90.000%
2026-03-30	6.0800	6.3500	6.0800	6.3500	+22.587%	6	12	-90.551%
2026-03-20	5.1800	5.1800	5.1800	5.1800	0.000%	6	6	-88.417%

.dark-mode .ShZ52r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShZ52r{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20261120P15UMAC Nov 20 2026 15.00 Put (UMAC261120P00015000)option OPRA

UMAC20261120P15
UMAC Nov 20 2026 15.00 Put (UMAC261120P00015000)
option OPRA