Dark

UMAC20270115P15
UMAC Jan 15 2027 15.00 Put (UMAC270115P00015000)
option OPRA

EOD

Sep 17, 2026

1.20-20.530%(-0.31)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3000	1.3000	1.2000	1.2000	-20.530%	16	456	0.000%
2026-09-16	1.5500	1.5500	1.5100	1.5100	-3.205%	5	460	-20.530%
2026-09-14	1.5600	1.5600	1.5600	1.5600	+5.405%	4	455	-23.077%
2026-09-11	1.4500	1.4800	1.3500	1.4800	+9.630%	11	452	-18.919%
2026-09-09	1.3200	1.3500	1.3200	1.3500	-3.571%	8	447	-11.111%
2026-09-08	1.4000	1.4000	1.4000	1.4000	-6.667%	3	439	-14.286%
2026-09-04	1.4800	1.5200	1.4800	1.5000	-0.662%	3	442	-20.000%
2026-09-03	1.5000	1.5100	1.5000	1.5100	-12.717%	3	442	-20.530%
2026-09-02	1.7000	1.7300	1.7000	1.7300	-1.143%	141	439	-30.636%
2026-09-01	1.7700	1.7700	1.7500	1.7500	+2.941%	2	363	-31.429%
2026-08-28	1.7600	1.7800	1.6000	1.7000	+6.250%	17	361	-29.412%
2026-08-27	1.6000	1.6000	1.6000	1.6000	-5.882%	5	344	-25.000%
2026-08-25	1.7200	1.7200	1.7000	1.7000	-3.409%	5	339	-29.412%
2026-08-24	1.5500	1.8300	1.5500	1.7600	+13.548%	16	337	-31.818%
2026-08-21	1.7500	1.7500	1.5000	1.5500	-14.365%	14	322	-22.581%
2026-08-20	1.7500	1.8100	1.7500	1.8100	+16.774%	2	317	-33.702%
2026-08-17	1.6500	1.6500	1.4900	1.5500	0.000%	24	315	-22.581%
2026-08-14	1.8500	1.8500	1.5500	1.5500	-22.500%	7	316	-22.581%
2026-08-13	2.0000	2.0000	2.0000	2.0000	+2.564%	16	318	-40.000%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-11.364%	2	319	-38.462%
2026-08-10	2.2000	2.2000	2.2000	2.2000	-4.348%	8	321	-45.455%
2026-08-07	2.2700	2.3000	2.2700	2.3000	-1.709%	8	321	-47.826%
2026-08-05	2.3400	2.3400	2.3400	2.3400	-0.847%	1	321	-48.718%
2026-08-04	2.5500	2.5500	2.3600	2.3600	-21.333%	6	322	-49.153%
2026-08-03	3.0000	3.0000	3.0000	3.0000	-14.286%	1	327	-60.000%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-12.500%	2	328	-65.714%
2026-07-29	3.8000	4.0000	3.8000	4.0000	+9.290%	3	329	-70.000%
2026-07-28	3.8000	3.8000	3.6600	3.6600	+10.909%	8	327	-67.213%
2026-07-24	3.3000	3.3000	3.3000	3.3000	0.000%	2	324	-63.636%
2026-07-21	3.5000	3.5000	3.3000	3.3000	-17.500%	69	322	-63.636%
2026-07-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	255	-70.000%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+2.302%	1	254	-70.000%
2026-07-16	3.9100	3.9100	3.9100	3.9100	+8.611%	1	253	-69.309%
2026-07-15	3.6000	3.6000	3.6000	3.6000	0.000%	1	253	-66.667%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-9.774%	1	253	-66.667%
2026-07-13	3.8000	3.9900	3.8000	3.9900	+17.353%	6	252	-69.925%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+3.343%	1	246	-64.706%
2026-07-08	3.2900	3.2900	3.2900	3.2900	+9.667%	10	245	-63.526%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-1.639%	2	235	-60.000%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+12.963%	1	235	-60.656%
2026-07-01	2.8100	2.8100	2.7000	2.7000	-15.625%	6	235	-55.556%
2026-06-30	3.2000	3.3000	3.2000	3.2000	-4.478%	11	235	-62.500%
2026-06-29	3.2500	3.5000	3.2500	3.3500	-9.459%	7	233	-64.179%
2026-06-25	3.7000	3.7000	3.7000	3.7000	+15.625%	20	227	-67.568%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+0.313%	1	218	-62.500%
2026-06-22	3.1000	3.2000	3.1000	3.1900	+16.000%	12	219	-62.382%
2026-06-18	2.7500	2.7500	2.7500	2.7500	-5.172%	10	208	-56.364%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-1.695%	4	208	-58.621%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-4.839%	2	214	-59.322%
2026-06-11	3.2300	3.2300	3.1000	3.1000	-11.429%	32	214	-61.290%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-1.408%	1	246	-65.714%
2026-06-09	3.5600	3.6000	3.5000	3.5500	+11.635%	10	247	-66.197%
2026-06-08	3.1800	3.1800	3.1800	3.1800	+2.581%	1	245	-62.264%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+18.774%	3	244	-61.290%
2026-06-02	2.6100	2.6100	2.6100	2.6100	-18.438%	5	247	-54.023%
2026-06-01	3.0000	3.2000	3.0000	3.2000	+16.364%	6	242	-62.500%
2026-05-29	2.8500	3.2100	2.6900	2.7500	+1.476%	31	240	-56.364%
2026-05-28	3.1000	3.1000	2.7000	2.7100	-35.476%	8	209	-55.720%
2026-05-27	4.3100	4.3100	4.2000	4.2000	+7.692%	11	205	-71.429%
2026-05-26	3.9200	3.9200	3.9000	3.9000	-13.333%	5	196	-69.231%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-8.163%	1	194	-73.333%
2026-05-21	5.1000	5.1000	4.9000	4.9000	-1.010%	11	194	-75.510%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+1.020%	1	194	-75.758%
2026-05-18	4.9000	4.9000	4.9000	4.9000	+8.889%	1	193	-75.510%
2026-05-15	4.5000	4.5600	4.5000	4.5000	+4.167%	5	193	-73.333%
2026-05-14	4.3200	4.3200	4.3200	4.3200	-15.294%	2	190	-72.222%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+4.082%	3	189	-76.471%
2026-05-12	4.9000	4.9000	4.9000	4.9000	-7.547%	1	189	-75.510%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+0.379%	1	189	-77.358%
2026-05-04	5.2300	5.2800	5.2300	5.2800	+7.755%	21	189	-77.273%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-5.769%	1	178	-75.510%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-7.143%	1	178	-76.923%
2026-04-29	5.6000	5.6000	5.6000	5.6000	0.000%	2	177	-78.571%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+9.804%	1	176	-78.571%
2026-04-23	5.0000	5.1000	5.0000	5.1000	0.000%	4	177	-76.471%
2026-04-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	173	-76.471%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-3.042%	10	172	-76.471%
2026-04-16	5.2600	5.2600	5.2600	5.2600	-14.472%	1	172	-77.186%
2026-04-09	6.1500	6.1500	6.1500	6.1500	-3.906%	1	173	-80.488%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+4.918%	1	171	-81.250%
2026-04-01	6.1000	6.1000	6.1000	6.1000	+1.667%	1	171	-80.328%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+7.143%	1	170	-80.000%
2026-03-25	5.4500	5.6000	5.4500	5.6000	+5.461%	2	170	-78.571%
2026-03-24	5.3100	5.3100	5.3100	5.3100	-1.667%	1	171	-77.401%
2026-03-20	5.0600	5.4000	5.0000	5.4000	+14.894%	6	171	-77.778%
2026-03-19	4.6500	4.7000	4.6500	4.7000	+11.905%	140	170	-74.468%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-2.326%	1	298	-71.429%
2026-03-17	4.8000	4.8000	4.3000	4.3000	0.000%	6	297	-72.093%
2026-03-16	4.3000	4.3000	4.3000	4.3000	0.000%	4	303	-72.093%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+9.974%	1	299	-72.093%
2026-03-12	4.0000	4.0000	3.9100	3.9100	-8.000%	31	298	-69.309%
2026-03-11	4.3000	4.3000	4.2500	4.2500	-15.675%	2	269	-71.765%
2026-03-09	5.3600	5.3600	5.0400	5.0400	-18.049%	2	268	-76.190%
2026-03-03	6.1500	6.1500	6.1500	6.1500	-2.381%	49	267	-80.488%
2026-02-24	6.3000	6.3000	6.3000	6.3000	+1.613%	2	218	-80.952%
2026-02-19	6.2000	6.2000	6.2000	6.2000	-9.224%	1	217	-80.645%
2026-02-13	6.8300	6.8300	6.8300	6.8300	-2.429%	40	216	-82.430%
2026-02-04	6.7300	7.0000	6.6700	7.0000	+13.821%	42	216	-82.857%
2026-01-30	6.1500	6.1500	6.1500	6.1500	+5.670%	1	215	-80.488%
2026-01-28	5.8000	5.8200	5.8000	5.8200	-1.356%	2	216	-79.381%
2026-01-26	7.0000	7.0000	5.9000	5.9000	+7.273%	4	215	-79.661%
2026-01-21	5.4100	5.5000	5.4100	5.5000	-0.181%	101	214	-78.182%
2026-01-20	5.5100	5.5100	5.5100	5.5100	-1.607%	1	117	-78.221%
2026-01-16	5.7000	5.7000	5.6000	5.6000	-5.085%	2	115	-78.571%
2026-01-15	6.3000	6.3000	5.9000	5.9000	-4.839%	104	115	-79.661%
2026-01-08	6.2500	6.2500	6.1000	6.2000	-0.641%	5	15	-80.645%
2026-01-05	6.2400	6.2400	6.2400	6.2400	-18.003%	1	13	-80.769%
2025-12-04	7.6100	7.6100	7.6100	7.6100	-0.393%	1	13	-84.231%
2025-11-04	7.6400	7.6400	7.6400	7.6400	+8.677%	1	13	-84.293%
2025-10-31	6.6600	7.1300	6.6600	7.0300	+3.535%	5	14	-82.930%
2025-10-27	6.7400	6.8600	6.7400	6.7900	-13.503%	21	4	-82.327%
2025-10-23	7.8500	7.8500	7.8500	7.8500	+1.948%	1	4	-84.713%
2025-10-21	7.7000	7.7000	7.7000	7.7000	+7.542%	1	4	-84.416%
2025-10-15	7.1600	7.1600	7.1600	7.1600	+13.291%	2	4	-83.240%
2025-10-06	6.3200	6.3200	6.3200	6.3200	-7.059%	2	4	-81.013%
2025-09-30	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-82.353%

.dark-mode .NlvFtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlvFtX{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115P15UMAC Jan 15 2027 15.00 Put (UMAC270115P00015000)option OPRA

UMAC20270115P15
UMAC Jan 15 2027 15.00 Put (UMAC270115P00015000)
option OPRA