Dark

UMAC20270115P10
UMAC Jan 15 2027 10.00 Put (UMAC270115P00010000)
option OPRA

EOD

Sep 17, 2026

0.3000-18.919%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3300	0.3300	0.3000	0.3000	-18.919%	6	1,178	0.000%
2026-09-16	0.3300	0.3700	0.3300	0.3700	+5.714%	7	1,179	-18.919%
2026-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	4	1,179	-14.286%
2026-09-11	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,183	-14.286%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-5.405%	2	1,184	-14.286%
2026-09-09	0.3700	0.3700	0.3700	0.3700	+19.355%	1	1,184	-18.919%
2026-09-08	0.3500	0.3500	0.3100	0.3100	-32.609%	2	1,184	-3.226%
2026-09-04	0.4300	0.4600	0.4300	0.4600	+2.222%	2	1,182	-34.783%
2026-09-03	0.4000	0.4500	0.4000	0.4500	+4.651%	21	1,182	-33.333%
2026-09-02	0.4500	0.4500	0.4300	0.4300	-14.000%	21	1,181	-30.233%
2026-08-31	0.4500	0.5000	0.4500	0.5000	+11.111%	19	1,201	-40.000%
2026-08-28	0.4300	0.5500	0.4300	0.4500	0.000%	29	1,201	-33.333%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-15.094%	3	1,228	-33.333%
2026-08-24	0.5300	0.5300	0.5300	0.5300	-3.636%	20	1,231	-43.396%
2026-08-20	0.5500	0.6600	0.5000	0.5500	+14.583%	111	1,234	-45.455%
2026-08-19	0.6000	0.6000	0.4600	0.4800	-15.789%	3	1,330	-37.500%
2026-08-17	0.5000	0.5700	0.5000	0.5700	+14.000%	3	1,330	-47.368%
2026-08-14	0.6700	0.6700	0.5000	0.5000	-28.571%	52	1,329	-40.000%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-18.605%	5	1,315	-57.143%
2026-08-11	0.8600	0.8600	0.8600	0.8600	+14.667%	1	1,315	-65.116%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-10.714%	5	1,314	-60.000%
2026-08-04	0.8400	0.8400	0.8400	0.8400	-20.000%	10	1,314	-64.286%
2026-08-03	1.0000	1.0500	1.0000	1.0500	-4.545%	3	1,304	-71.429%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-12.000%	2	1,305	-72.727%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,305	-76.000%
2026-07-28	1.4000	1.4000	1.3000	1.3000	+20.370%	4	1,307	-76.923%
2026-07-24	1.0800	1.0800	1.0800	1.0800	+2.857%	2	1,308	-72.222%
2026-07-23	1.0200	1.0500	1.0200	1.0500	+10.526%	6	1,308	-71.429%
2026-07-22	1.2000	1.2000	0.9500	0.9500	-34.483%	5	1,308	-68.421%
2026-07-20	1.4500	1.4500	1.4500	1.4500	-7.051%	4	1,311	-79.310%
2026-07-17	1.6000	1.7500	1.5600	1.5600	+4.000%	26	1,310	-80.769%
2026-07-16	1.4500	1.5000	1.4500	1.5000	+20.000%	2	1,310	-80.000%
2026-07-15	1.0900	1.2500	1.0900	1.2500	-13.793%	4	1,312	-76.000%
2026-07-14	1.2500	1.4500	1.2500	1.4500	0.000%	11	1,316	-79.310%
2026-07-13	1.4500	1.4500	1.4500	1.4500	+16.000%	20	1,306	-79.310%
2026-07-10	1.1800	1.2500	1.1800	1.2500	+19.048%	3	1,296	-76.000%
2026-07-06	1.0500	1.0500	0.9700	1.0500	-8.696%	4	1,295	-71.429%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-4.167%	10	1,296	-73.913%
2026-06-26	1.2000	1.2000	1.2000	1.2000	0.000%	13	1,296	-75.000%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,299	-75.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,300	-71.429%
2026-06-22	1.1700	1.1700	1.1700	1.1700	+17.000%	1	1,300	-74.359%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-6.542%	10	1,299	-70.000%
2026-06-12	1.2000	1.2000	1.0700	1.0700	-14.400%	2	1,301	-71.963%
2026-06-11	1.1300	1.2500	1.1300	1.2500	-14.966%	4	1,301	-76.000%
2026-06-10	1.5000	1.5000	1.4700	1.4700	+13.077%	2	1,302	-79.592%
2026-06-09	1.4000	1.4000	1.3000	1.3000	+1.563%	4	1,302	-76.923%
2026-06-08	1.2800	1.2800	1.2800	1.2800	+6.667%	2	1,303	-76.563%
2026-06-04	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,303	-75.000%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+27.660%	10	1,301	-75.000%
2026-06-02	0.9400	0.9400	0.9400	0.9400	-24.800%	51	1,301	-68.085%
2026-06-01	1.2500	1.2500	1.2500	1.2500	+26.263%	5	1,301	-76.000%
2026-05-29	1.2900	1.2900	0.9900	0.9900	-10.000%	9	1,306	-69.697%
2026-05-28	1.2000	1.2000	1.1000	1.1000	-29.032%	20	1,298	-72.727%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-16.216%	6	1,291	-80.645%
2026-05-22	1.8500	1.9000	1.7500	1.8500	-9.756%	376	1,291	-83.784%
2026-05-21	2.1500	2.1500	2.0500	2.0500	-2.381%	4	928	-85.366%
2026-05-20	2.1500	2.1500	2.1000	2.1000	-4.545%	218	928	-85.714%
2026-05-19	2.1500	2.2500	2.1500	2.2000	+4.762%	20	717	-86.364%
2026-05-18	1.9000	2.1000	1.9000	2.1000	+16.667%	19	717	-85.714%
2026-05-15	1.9000	1.9000	1.8000	1.8000	+12.500%	543	717	-83.333%
2026-05-14	1.8500	1.8500	1.6000	1.6000	-20.000%	26	260	-81.250%
2026-05-13	2.1500	2.1500	2.0000	2.0000	-1.478%	5	261	-85.000%
2026-05-12	2.0300	2.0300	2.0300	2.0300	-13.617%	5	261	-85.222%
2026-05-08	2.3000	2.3500	2.2500	2.3500	+2.174%	14	261	-87.234%
2026-05-07	2.3000	2.3000	2.2500	2.3000	0.000%	4	259	-86.957%
2026-05-05	2.3500	2.3500	2.3000	2.3000	-1.288%	4	257	-86.957%
2026-05-04	2.3300	2.3300	2.3300	2.3300	+3.556%	20	257	-87.124%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-4.255%	2	235	-86.667%
2026-04-30	2.3500	2.3500	2.3500	2.3500	-1.674%	1	235	-87.234%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-2.449%	1	235	-87.448%
2026-04-27	2.4500	2.4500	2.4500	2.4500	+2.083%	2	235	-87.755%
2026-04-24	2.3000	2.4000	2.3000	2.4000	+9.091%	3	235	-87.500%
2026-04-23	2.1000	2.2000	2.1000	2.2000	+4.265%	4	235	-86.364%
2026-04-22	2.0500	2.1100	1.9900	2.1100	+0.476%	10	232	-85.782%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-2.326%	1	230	-85.714%
2026-04-20	2.3200	2.3200	2.1500	2.1500	-10.417%	4	230	-86.047%
2026-04-17	2.1300	2.4000	2.1300	2.4000	+6.195%	8	230	-87.500%
2026-04-16	1.9500	2.2600	1.9500	2.2600	-5.042%	2	224	-86.726%
2026-04-15	2.3800	2.3800	2.3800	2.3800	-10.189%	3	222	-87.395%
2026-04-10	2.6500	2.6500	2.6500	2.6500	0.000%	3	221	-88.679%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-4.332%	3	221	-88.679%
2026-04-07	2.7700	2.7700	2.7700	2.7700	+2.593%	1	221	-89.170%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-6.897%	1	220	-88.889%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-9.375%	3	219	-89.655%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-3.030%	1	222	-90.625%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+43.478%	3	222	-90.909%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-10.853%	1	219	-86.957%
2026-03-20	1.9000	2.5800	1.9000	2.5800	+32.308%	116	218	-88.372%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-2.500%	1	150	-84.615%
2026-03-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	149	-85.000%
2026-03-13	1.7500	2.0000	1.7500	2.0000	+12.360%	2	148	-85.000%
2026-03-12	2.1000	2.1000	1.7800	1.7800	-15.238%	5	148	-83.146%
2026-03-11	2.1000	2.1000	2.1000	2.1000	-4.110%	1	143	-85.714%
2026-03-10	2.6000	2.6000	2.1900	2.1900	-14.118%	19	143	-86.301%
2026-03-06	2.7800	2.7800	2.5500	2.5500	-10.526%	2	149	-88.235%
2026-03-05	2.8200	2.8500	2.7000	2.8500	-13.636%	13	147	-89.474%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-12.000%	5	144	-90.909%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+12.275%	5	144	-92.000%
2026-02-11	3.3400	3.3400	3.3400	3.3400	+6.032%	1	144	-91.018%
2026-02-02	3.1500	3.1500	3.1500	3.1500	+18.868%	30	145	-90.476%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-17.188%	2	145	-88.679%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+23.077%	1	143	-90.625%
2026-01-20	2.6700	2.6700	2.6000	2.6000	-5.109%	7	144	-88.462%
2026-01-16	2.3000	2.7400	2.3000	2.7400	-5.517%	2	146	-89.051%
2026-01-14	2.9000	2.9000	2.9000	2.9000	+1.399%	2	146	-89.655%
2026-01-09	2.9200	2.9200	2.8600	2.8600	-10.625%	33	146	-89.510%
2026-01-05	3.1000	3.2000	3.1000	3.2000	-9.091%	4	146	-90.625%
2026-01-02	3.5200	3.5200	3.5200	3.5200	-10.433%	10	146	-91.477%
2025-12-30	3.7400	3.9300	3.7400	3.9300	+9.167%	41	152	-92.366%
2025-12-29	3.6000	3.6000	3.6000	3.6000	0.000%	5	156	-91.667%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-28.429%	84	156	-91.667%
2025-12-12	4.9900	5.0300	4.9900	5.0300	+15.899%	2	157	-94.036%
2025-12-11	4.3400	4.3400	4.3400	4.3400	+8.772%	100	157	-93.088%
2025-12-04	3.6000	4.2500	3.6000	3.9900	-18.571%	4	57	-92.481%
2025-12-01	4.9000	4.9000	4.9000	4.9000	+6.522%	1	56	-93.878%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-8.000%	1	55	-93.478%
2025-11-18	4.9000	5.0000	4.9000	5.0000	+7.527%	2	55	-94.000%
2025-11-14	4.7000	4.7000	4.6500	4.6500	+10.714%	2	55	-93.548%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-2.326%	3	55	-92.857%
2025-11-11	4.3000	4.3000	4.3000	4.3000	+2.381%	1	55	-93.023%
2025-11-10	4.2000	4.2000	4.2000	4.2000	-6.667%	1	55	-92.857%
2025-11-07	4.3500	4.5000	4.3500	4.5000	+2.041%	52	55	-93.333%
2025-11-06	4.4100	4.4100	4.4100	4.4100	-2.000%	1	23	-93.197%
2025-11-05	4.5000	4.5000	4.5000	4.5000	+9.756%	1	23	-93.333%
2025-11-04	4.0500	4.1500	4.0500	4.1000	+18.841%	5	24	-92.683%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-13.750%	1	19	-91.304%
2025-10-28	3.5000	4.0000	3.5000	4.0000	+9.589%	2	20	-92.500%
2025-10-27	3.6100	3.6500	3.5000	3.6500	-8.750%	3	17	-91.781%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-13.793%	2	17	-92.500%
2025-10-23	4.6400	4.6400	4.6400	4.6400	+5.455%	1	17	-93.534%
2025-10-22	4.3200	4.4000	4.3200	4.4000	+5.263%	4	18	-93.182%
2025-10-21	4.1800	4.1800	4.1800	4.1800	+30.625%	1	18	-92.823%
2025-10-15	3.2000	3.2000	3.2000	3.2000	-1.840%	10	19	-90.625%
2025-10-08	3.2600	3.2600	3.2600	3.2600	+0.929%	2	9	-90.798%
2025-10-07	3.2300	3.2300	3.2300	3.2300	+4.194%	1	7	-90.712%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-5.199%	2	6	-90.323%
2025-10-03	3.2700	3.2700	3.2700	3.2700	+2.188%	1	8	-90.826%
2025-10-01	3.3400	3.3400	3.2000	3.2000	-5.882%	3	7	-90.625%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-2.857%	2	4	-91.176%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-3.581%	1	2	-91.429%
2025-09-23	3.6000	3.6500	3.6000	3.6300	+3.714%	4	3	-91.736%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-3.581%	1	7	-91.429%
2025-09-19	3.6800	3.6800	3.6300	3.6300	-8.794%	2	6	-91.736%
2025-09-18	3.9800	3.9800	3.9800	3.9800	0.000%	5	5	-92.462%

.dark-mode .VNCGkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNCGkN{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115P10UMAC Jan 15 2027 10.00 Put (UMAC270115P00010000)option OPRA

UMAC20270115P10
UMAC Jan 15 2027 10.00 Put (UMAC270115P00010000)
option OPRA