Dark

UMAC20270115P7.5
UMAC Jan 15 2027 7.50 Put (UMAC270115P00007500)
option OPRA

EOD

Sep 15, 2026

0.15000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	3	332	0.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-16.667%	1	335	0.000%
2026-09-10	0.2700	0.2700	0.1800	0.1800	+5.882%	2	335	-16.667%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+13.333%	1	335	-11.765%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-37.500%	2	335	0.000%
2026-08-20	0.2000	0.2500	0.1900	0.2400	-11.111%	237	335	-37.500%
2026-08-17	0.2700	0.2700	0.2700	0.2700	+8.000%	2	412	-44.444%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-28.571%	1	410	-40.000%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-5.405%	3	410	-57.143%
2026-08-07	0.3900	0.3900	0.3700	0.3700	-9.756%	8	413	-59.459%
2026-08-04	0.4500	0.4500	0.4100	0.4100	-18.000%	18	413	-63.415%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-28.571%	3	430	-70.000%
2026-07-29	0.7000	0.7000	0.7000	0.7000	+100.000%	1	427	-78.571%
2026-07-23	0.4500	0.4500	0.3500	0.3500	-47.761%	2	426	-57.143%
2026-07-21	0.6700	0.6700	0.6700	0.6700	+3.077%	5	426	-77.612%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+14.035%	1	426	-76.923%
2026-07-14	0.5700	0.5700	0.5700	0.5700	+14.000%	17	425	-73.684%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+11.111%	4	408	-70.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-8.163%	1	413	-66.667%
2026-06-30	0.5000	0.5000	0.4900	0.4900	-2.000%	8	413	-69.388%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-21.875%	5	410	-70.000%
2026-06-09	0.6400	0.6400	0.6400	0.6400	+6.667%	1	410	-76.563%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+33.333%	10	409	-75.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	409	-66.667%
2026-06-01	0.6400	0.6400	0.5000	0.5000	-3.846%	4	410	-70.000%
2026-05-29	0.6000	0.6300	0.4500	0.5200	+4.000%	15	411	-71.154%
2026-05-28	0.5500	0.6000	0.5000	0.5000	-41.176%	35	417	-70.000%
2026-05-26	0.8700	0.8700	0.8500	0.8500	0.000%	21	384	-82.353%
2026-05-22	0.8500	0.9600	0.8500	0.8500	-15.000%	3	364	-82.353%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+25.000%	1	366	-85.000%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-20.000%	2	366	-81.250%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-1.961%	1	367	-85.000%
2026-05-11	1.1300	1.1300	1.0200	1.0200	-11.304%	2	367	-85.294%
2026-05-08	1.1600	1.1600	1.1500	1.1500	-4.167%	3	366	-86.957%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-3.226%	1	368	-87.500%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-5.344%	1	368	-87.903%
2026-04-27	1.3000	1.3100	1.3000	1.3100	+5.645%	2	368	-88.550%
2026-04-24	1.1000	1.2400	1.1000	1.2400	+12.727%	2	366	-87.903%
2026-04-21	1.1400	1.1400	1.0000	1.1000	-8.333%	7	357	-86.364%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-2.439%	1	357	-87.500%
2026-04-15	1.2200	1.2300	1.2200	1.2300	+2.500%	10	356	-87.805%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-14.286%	3	346	-87.500%
2026-04-13	1.4500	1.4500	1.4000	1.4000	-22.222%	6	346	-89.286%
2026-03-31	1.8200	1.8200	1.8000	1.8000	-2.703%	2	346	-91.667%
2026-03-30	1.8500	1.8500	1.8500	1.8500	+20.915%	4	345	-91.892%
2026-03-26	1.4500	1.5300	1.4500	1.5300	+31.897%	2	349	-90.196%
2026-03-20	1.0200	1.1600	1.0200	1.1600	+22.105%	224	349	-87.069%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	153	-84.211%
2026-03-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	152	-85.000%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-26.471%	5	152	-85.000%
2026-03-09	1.3600	1.3600	1.3600	1.3600	-2.158%	1	152	-88.971%
2026-03-06	1.4700	1.4700	1.3900	1.3900	-15.244%	13	157	-89.209%
2026-03-02	1.6000	1.6400	1.6000	1.6400	-16.751%	3	148	-90.854%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-3.431%	1	147	-92.386%
2026-02-12	2.0400	2.0400	2.0400	2.0400	+4.082%	1	147	-92.647%
2026-02-09	1.9600	1.9600	1.9600	1.9600	-7.547%	1	146	-92.347%
2026-02-06	2.1200	2.1200	2.1200	2.1200	-0.935%	26	147	-92.925%
2026-02-05	2.0500	2.1600	2.0500	2.1400	+15.676%	4	160	-92.991%
2026-02-02	1.6500	1.8500	1.6500	1.8500	0.000%	20	158	-91.892%
2026-01-30	1.5300	1.8500	1.5300	1.8500	+15.625%	2	140	-91.892%
2026-01-29	1.6000	1.6000	1.6000	1.6000	0.000%	2	139	-90.625%
2026-01-15	1.6000	1.6000	1.6000	1.6000	-11.111%	1	137	-90.625%
2026-01-14	1.9000	1.9000	1.8000	1.8000	+2.857%	4	136	-91.667%
2026-01-12	1.9500	1.9500	1.7500	1.7500	-2.778%	6	134	-91.429%
2026-01-06	1.8000	1.8000	1.8000	1.8000	-10.000%	6	128	-91.667%
2026-01-05	2.0100	2.0100	2.0000	2.0000	-5.213%	2	127	-92.500%
2025-12-30	2.1100	2.1100	2.1100	2.1100	-4.091%	1	127	-92.891%
2025-12-23	2.2000	2.2000	2.1500	2.2000	-4.348%	25	126	-93.182%
2025-12-22	2.3300	2.3300	2.2500	2.3000	-25.806%	4	124	-93.478%
2025-12-15	3.1000	3.1000	3.1000	3.1000	+30.252%	15	124	-95.161%
2025-12-10	2.5000	2.5000	2.3500	2.3800	-4.800%	73	139	-93.697%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-26.686%	10	76	-94.000%
2025-11-24	2.9700	3.4900	2.9700	3.4100	+15.593%	26	66	-95.601%
2025-11-17	2.8200	2.9600	2.8100	2.9500	-6.940%	24	40	-94.915%
2025-11-14	2.5600	3.1700	2.5600	3.1700	+24.803%	6	20	-95.268%
2025-11-07	2.5600	2.7000	2.5400	2.5400	+9.483%	10	14	-94.094%
2025-10-27	2.3200	2.3200	2.3200	2.3200	+13.171%	1	3	-93.534%
2025-10-10	2.0500	2.0500	2.0500	2.0500	+7.895%	1	3	-92.683%
2025-10-06	1.9000	1.9000	1.9000	1.9000	-9.524%	2	3	-92.105%
2025-09-22	2.1000	2.1000	2.1000	2.1000	-17.647%	2	3	-92.857%
2025-09-16	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-94.118%

.dark-mode .BKflNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKflNX{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115P7.5UMAC Jan 15 2027 7.50 Put (UMAC270115P00007500)option OPRA

UMAC20270115P7.5
UMAC Jan 15 2027 7.50 Put (UMAC270115P00007500)
option OPRA