Dark

UMAC20270115P20
UMAC Jan 15 2027 20.00 Put (UMAC270115P00020000)
option OPRA

EOD

Sep 17, 2026

3.10-18.421%(-0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5000	3.1000	3.1000	-18.421%	12	290	0.000%
2026-09-16	3.6200	3.8000	3.6000	3.8000	+5.556%	27	296	-18.421%
2026-09-14	3.8100	3.8100	3.6000	3.6000	-2.703%	21	317	-13.889%
2026-09-11	3.5500	3.7000	3.5500	3.7000	+2.210%	3	334	-16.216%
2026-09-10	3.4500	3.6500	3.4500	3.6200	+3.429%	6	334	-14.365%
2026-09-09	3.3000	3.5000	3.3000	3.5000	+10.063%	4	331	-11.429%
2026-09-08	3.4300	3.6000	3.1800	3.1800	-14.054%	77	329	-2.516%
2026-09-04	3.3000	3.7000	3.3000	3.7000	+3.352%	18	264	-16.216%
2026-09-03	3.6000	3.8000	3.5800	3.5800	-8.205%	20	264	-13.408%
2026-09-02	3.9000	3.9000	3.9000	3.9000	-2.985%	8	274	-20.513%
2026-09-01	4.0200	4.0200	4.0200	4.0200	+4.416%	1	279	-22.886%
2026-08-31	3.8500	3.8500	3.8500	3.8500	-6.098%	1	279	-19.481%
2026-08-28	3.7100	4.1000	3.7100	4.1000	+20.588%	19	279	-24.390%
2026-08-27	3.8000	3.8000	3.4000	3.4000	-16.667%	30	288	-8.824%
2026-08-26	4.0800	4.0800	4.0800	4.0800	+5.974%	2	310	-24.020%
2026-08-25	3.8600	3.8600	3.8500	3.8500	-2.532%	11	308	-19.481%
2026-08-24	3.9500	3.9500	3.9500	3.9500	+11.582%	3	298	-21.519%
2026-08-21	3.7800	3.7800	3.4500	3.5400	-11.500%	34	298	-12.429%
2026-08-20	3.8000	4.0900	3.8000	4.0000	+13.636%	44	286	-22.500%
2026-08-19	3.3000	3.6900	3.3000	3.5200	+5.706%	22	248	-11.932%
2026-08-18	3.3300	3.3300	3.3300	3.3300	-1.479%	10	237	-6.907%
2026-08-17	3.4000	3.4000	3.1300	3.3800	+6.625%	23	227	-8.284%
2026-08-14	3.2700	3.6000	3.1000	3.1700	-25.761%	87	218	-2.208%
2026-08-13	4.1000	4.2700	4.1000	4.2700	+1.909%	12	196	-27.400%
2026-08-12	4.1900	4.1900	4.1900	4.1900	-6.889%	1	185	-26.014%
2026-08-11	4.2900	4.5000	4.2900	4.5000	-3.226%	7	185	-31.111%
2026-08-07	4.6500	4.6500	4.6500	4.6500	0.000%	5	182	-33.333%
2026-08-06	4.7000	4.7000	4.6500	4.6500	-1.064%	2	177	-33.333%
2026-08-05	4.6000	4.8000	4.6000	4.7000	+1.293%	3	177	-34.043%
2026-08-04	4.6100	4.6400	4.6100	4.6400	-31.765%	10	178	-33.190%
2026-07-28	6.8000	6.8000	6.8000	6.8000	+10.211%	15	168	-54.412%
2026-07-27	6.1700	6.1700	6.1700	6.1700	-0.484%	5	161	-49.757%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+5.983%	2	158	-50.000%
2026-07-23	5.8500	5.8500	5.8500	5.8500	-8.594%	1	156	-47.009%
2026-07-21	6.4000	6.4000	6.4000	6.4000	-11.111%	1	155	-51.563%
2026-07-20	7.2000	7.2000	7.2000	7.2000	+0.840%	1	156	-56.944%
2026-07-16	6.9900	7.1400	6.9900	7.1400	+3.478%	2	156	-56.583%
2026-07-14	6.9000	6.9000	6.9000	6.9000	+7.143%	2	155	-55.072%
2026-07-07	6.4400	6.4400	6.4400	6.4400	+15.000%	1	157	-51.863%
2026-07-02	5.6000	5.6000	5.6000	5.6000	+5.660%	2	157	-44.643%
2026-07-01	5.5500	5.5500	5.3000	5.3000	-11.667%	4	157	-41.509%
2026-06-30	5.9000	6.0000	5.9000	6.0000	-5.512%	2	160	-48.333%
2026-06-29	6.5000	6.5000	6.3500	6.3500	-0.936%	8	158	-51.181%
2026-06-26	6.4100	6.4100	6.4100	6.4100	-1.536%	2	161	-51.638%
2026-06-24	6.5000	6.5100	6.5000	6.5100	+3.333%	3	159	-52.381%
2026-06-23	6.3000	6.3000	6.3000	6.3000	+5.000%	1	161	-50.794%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+5.263%	6	161	-48.333%
2026-06-18	5.8400	5.8400	5.6700	5.7000	+1.786%	7	157	-45.614%
2026-06-17	5.4000	5.6000	5.4000	5.6000	+1.818%	7	157	-44.643%
2026-06-16	5.5000	5.5000	5.5000	5.5000	-5.172%	1	157	-43.636%
2026-06-12	6.0000	6.0000	5.8000	5.8000	-0.685%	7	156	-46.552%
2026-06-11	5.8400	5.8400	5.8400	5.8400	-10.154%	3	156	-46.918%
2026-06-09	6.3000	6.5000	6.3000	6.5000	+6.557%	13	159	-52.308%
2026-06-08	5.9000	6.1000	5.9000	6.1000	+1.667%	24	156	-49.180%
2026-06-05	5.8500	6.0000	5.8500	6.0000	+14.286%	95	152	-48.333%
2026-06-04	5.4000	5.5000	5.2500	5.2500	-0.943%	13	149	-40.952%
2026-06-03	5.3500	5.3500	5.3000	5.3000	+6.000%	21	141	-41.509%
2026-06-02	5.2600	5.2600	5.0000	5.0000	-13.793%	87	127	-38.000%
2026-06-01	5.2800	5.8000	5.2800	5.8000	+11.538%	7	43	-46.552%
2026-05-29	5.8000	5.8000	5.2000	5.2000	+1.961%	11	39	-40.385%
2026-05-28	5.1400	5.2000	4.7000	5.1000	-30.518%	17	32	-39.216%
2026-05-26	7.0600	7.3400	7.0600	7.3400	-7.089%	3	17	-57.766%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+1.282%	1	16	-60.759%
2026-05-14	7.8000	7.8000	7.8000	7.8000	-3.704%	1	16	-60.256%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-11.957%	1	15	-61.728%
2026-05-08	9.1000	9.2000	9.1000	9.2000	+5.747%	3	15	-66.304%
2026-05-01	8.7000	8.7000	8.7000	8.7000	-6.452%	1	14	-64.368%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+24.000%	2	14	-66.667%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-20.635%	1	14	-58.667%
2026-04-01	9.4500	9.4500	9.4500	9.4500	-4.545%	2	14	-67.196%
2026-03-26	9.9000	9.9000	9.9000	9.9000	+37.500%	1	13	-68.687%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-6.736%	1	14	-56.944%
2026-03-16	7.7200	7.7200	7.7200	7.7200	-1.026%	1	13	-59.845%
2026-03-11	7.7000	7.8000	7.7000	7.8000	-24.783%	9	12	-60.256%
2026-02-24	10.3700	10.3700	10.3700	10.3700	-6.661%	1	12	-70.106%
2026-02-13	11.1100	11.1100	11.1100	11.1100	+1.927%	1	13	-72.097%
2026-02-09	10.9000	10.9000	10.9000	10.9000	+13.542%	1	13	-71.560%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+9.966%	10	13	-67.708%
2026-01-21	8.7300	8.7300	8.7300	8.7300	-5.109%	1	23	-64.490%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-7.071%	1	22	-66.304%
2026-01-09	9.9000	9.9000	9.9000	9.9000	-1.000%	10	21	-68.687%
2026-01-06	10.0000	10.0000	10.0000	10.0000	0.000%	11	11	-69.000%

.dark-mode .QDlfk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDlfk8{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115P20UMAC Jan 15 2027 20.00 Put (UMAC270115P00020000)option OPRA

UMAC20270115P20
UMAC Jan 15 2027 20.00 Put (UMAC270115P00020000)
option OPRA