Dark

UMAC20270115P12.5
UMAC Jan 15 2027 12.50 Put (UMAC270115P00012500)
option OPRA

EOD

Sep 17, 2026

0.6500-16.667%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.6500	0.6500	0.6500	-16.667%	10	810	0.000%
2026-09-16	0.7800	0.8300	0.7800	0.7800	-2.500%	8	820	-16.667%
2026-09-15	0.8400	0.8400	0.7500	0.8000	0.000%	9	823	-18.750%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-4.762%	5	832	-18.750%
2026-09-11	0.8500	0.8500	0.8400	0.8400	+35.484%	11	827	-22.619%
2026-09-08	0.7300	0.7300	0.6200	0.6200	-28.736%	2	826	+4.839%
2026-09-04	0.8500	0.9000	0.8500	0.8700	+8.750%	56	796	-25.287%
2026-09-03	0.9000	0.9100	0.8000	0.8000	-11.111%	33	796	-18.750%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	825	-27.778%
2026-08-28	0.9600	1.0000	0.9600	1.0000	+11.111%	31	824	-35.000%
2026-08-27	0.9600	0.9600	0.9000	0.9000	-10.000%	3	793	-27.778%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-2.913%	1	795	-35.000%
2026-08-21	0.8500	1.0300	0.8500	1.0300	-1.905%	10	794	-36.893%
2026-08-20	1.0500	1.0500	1.0500	1.0500	0.000%	15	794	-38.095%
2026-08-19	1.0500	1.0500	1.0500	1.0500	+5.000%	10	779	-38.095%
2026-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	8	769	-35.000%
2026-08-17	1.0000	1.0000	1.0000	1.0000	+5.263%	2	774	-35.000%
2026-08-14	0.8000	0.9500	0.8000	0.9500	-24.000%	16	776	-31.579%
2026-08-13	1.2600	1.2600	1.2500	1.2500	0.000%	251	762	-48.000%
2026-08-12	1.3500	1.3500	1.2000	1.2500	-10.714%	47	795	-48.000%
2026-08-10	1.4000	1.4000	1.4000	1.4000	0.000%	200	771	-53.571%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-6.667%	44	843	-53.571%
2026-08-05	1.4800	1.5000	1.4800	1.5000	-18.919%	11	839	-56.667%
2026-08-03	1.8500	1.8500	1.8500	1.8500	-5.128%	2	828	-64.865%
2026-07-31	1.9700	1.9700	1.9500	1.9500	-11.364%	210	829	-66.667%
2026-07-30	2.2000	2.2000	2.2000	2.2000	-13.725%	1	619	-70.455%
2026-07-29	2.5500	2.5500	2.5500	2.5500	+15.909%	20	619	-74.510%
2026-07-27	2.2000	2.2000	2.2000	2.2000	0.000%	2	599	-70.455%
2026-07-24	2.1000	2.2000	2.1000	2.2000	+15.789%	11	601	-70.455%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-0.524%	1	591	-65.789%
2026-07-22	1.9100	1.9100	1.9100	1.9100	-27.925%	1	591	-65.969%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-1.852%	1	590	-75.472%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+7.570%	1	590	-75.926%
2026-07-16	2.5100	2.5100	2.5100	2.5100	+17.290%	200	589	-74.104%
2026-07-15	2.1500	2.1500	2.1400	2.1400	-12.653%	3	389	-69.626%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+8.889%	1	392	-73.469%
2026-07-10	2.2500	2.2500	2.2500	2.2500	+4.167%	3	392	-71.111%
2026-07-08	2.1600	2.1600	2.1600	2.1600	+10.769%	5	389	-69.907%
2026-07-02	1.9500	1.9500	1.9500	1.9500	+11.429%	1	388	-66.667%
2026-07-01	1.7000	1.7500	1.7000	1.7500	-23.913%	16	388	-62.857%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+6.977%	200	388	-71.739%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+1.415%	10	388	-69.767%
2026-06-25	2.1200	2.1200	2.1200	2.1200	-5.778%	1	398	-69.340%
2026-06-24	2.3300	2.3300	2.2500	2.2500	+9.756%	26	399	-71.111%
2026-06-23	2.0500	2.0500	2.0500	2.0500	+2.500%	10	423	-68.293%
2026-06-22	2.0000	2.0000	2.0000	2.0000	+5.820%	2	413	-67.500%
2026-06-16	1.8900	1.8900	1.8900	1.8900	+3.846%	1	413	-65.608%
2026-06-15	1.8000	1.8200	1.8000	1.8200	-12.500%	10	413	-64.286%
2026-06-11	2.0800	2.0800	2.0800	2.0800	-1.422%	1	413	-68.750%
2026-06-08	2.1100	2.1100	2.1100	2.1100	+4.455%	20	413	-69.194%
2026-06-04	2.0200	2.0200	2.0200	2.0200	-3.810%	25	400	-67.822%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+14.130%	3	375	-69.048%
2026-06-01	2.0500	2.0500	1.8400	1.8400	+2.222%	6	377	-64.674%
2026-05-28	1.9900	1.9900	1.8000	1.8000	-30.769%	5	376	-63.889%
2026-05-27	2.7800	2.7800	2.6000	2.6000	-9.091%	12	376	-75.000%
2026-05-22	3.1000	3.1000	2.8600	2.8600	-13.333%	3	388	-77.273%
2026-05-21	3.5000	3.5000	3.3000	3.3000	-6.780%	16	388	-80.303%
2026-05-19	3.6000	3.6000	3.5400	3.5400	+14.194%	20	388	-81.638%
2026-05-15	3.1000	3.1000	3.0000	3.1000	-8.824%	3	388	-79.032%
2026-05-13	3.1000	3.4900	3.1000	3.4000	+5.263%	14	368	-80.882%
2026-05-11	3.3000	3.3000	3.2300	3.2300	-12.703%	2	368	-79.876%
2026-05-08	3.7000	3.7000	3.7000	3.7000	0.000%	4	362	-82.432%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-2.632%	1	362	-82.432%
2026-05-05	3.8000	3.8000	3.8000	3.8000	+5.556%	10	362	-82.895%
2026-04-30	3.7000	3.7000	3.6000	3.6000	-7.692%	9	363	-81.944%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+3.723%	1	363	-83.333%
2026-04-28	3.7600	3.7600	3.7600	3.7600	-3.590%	1	363	-82.713%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+10.482%	3	364	-83.333%
2026-04-23	3.5000	3.5300	3.5000	3.5300	+6.970%	2	364	-81.586%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-5.714%	1	363	-80.303%
2026-04-20	3.7000	3.7000	3.5000	3.5000	+0.287%	5	364	-81.429%
2026-04-17	3.4000	3.4900	3.4000	3.4900	-12.750%	2	364	-81.375%
2026-04-13	3.7000	4.1000	3.7000	4.0000	-14.894%	18	362	-83.750%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+9.302%	1	354	-86.170%
2026-03-26	4.0800	4.3000	4.0800	4.3000	+13.158%	110	353	-84.884%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+1.877%	5	243	-82.895%
2026-03-23	3.7300	3.7300	3.7300	3.7300	+45.136%	1	238	-82.574%
2026-03-18	2.5700	2.5700	2.5700	2.5700	-19.688%	1	237	-74.708%
2026-03-16	3.1000	3.2000	3.1000	3.2000	+6.667%	3	238	-79.688%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-32.280%	3	235	-78.333%
2026-03-05	4.4300	4.4300	4.4300	4.4300	-3.696%	1	236	-85.327%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-4.167%	1	235	-85.870%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-11.275%	2	236	-86.458%
2026-02-12	5.4100	5.4100	5.4100	5.4100	+15.106%	5	234	-87.985%
2026-02-09	4.7000	4.7000	4.7000	4.7000	+6.095%	1	229	-86.170%
2026-01-30	4.4300	4.4300	4.4300	4.4300	+5.476%	1	228	-85.327%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+2.439%	1	227	-84.524%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+2.500%	14	226	-84.146%
2026-01-16	4.1500	4.2000	4.0000	4.0000	-20.319%	12	200	-83.750%
2026-01-12	4.6100	5.0200	4.5700	5.0200	+8.894%	8	200	-87.052%
2026-01-09	4.6100	4.6100	4.6100	4.6100	-20.517%	1	190	-85.900%
2025-12-11	5.8000	5.8000	5.8000	5.8000	+3.571%	92	191	-88.793%
2025-12-09	5.6000	5.6000	5.6000	5.6000	-20.000%	96	101	-88.393%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+20.275%	1	5	-90.714%
2025-11-13	5.8200	5.8200	5.8200	5.8200	-3.000%	1	5	-88.832%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+21.457%	1	4	-89.167%
2025-10-27	4.9400	4.9400	4.9400	4.9400	-15.411%	1	3	-86.842%
2025-10-23	5.8400	5.8400	5.8400	5.8400	-1.017%	1	3	-88.870%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-2.156%	1	4	-88.983%
2025-10-17	6.0300	6.0300	6.0300	6.0300	+9.636%	2	4	-89.221%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+14.345%	2	4	-88.182%
2025-10-07	4.8100	4.8100	4.8100	4.8100	+5.252%	1	3	-86.486%
2025-10-03	4.5000	4.5700	4.5000	4.5700	-9.505%	2	2	-85.777%
2025-09-29	5.0500	5.0500	5.0500	5.0500	-6.308%	1	1	-87.129%
2025-09-24	5.3900	5.3900	5.3900	5.3900	0.000%	1	1	-87.941%

.dark-mode .tYJP7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYJP7x{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115P12.5UMAC Jan 15 2027 12.50 Put (UMAC270115P00012500)option OPRA

UMAC20270115P12.5
UMAC Jan 15 2027 12.50 Put (UMAC270115P00012500)
option OPRA