Dark

UMAC20280121P5
UMAC Jan 21 2028 5.00 Put (UMAC280121P00005000)
option OPRA

EOD

Sep 17, 2026

0.4900-16.949%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4900	0.4900	0.4900	0.4900	-16.949%	1	389	0.000%
2026-09-11	0.5900	0.5900	0.5900	0.5900	-6.349%	1	390	-16.949%
2026-09-08	0.6900	0.6900	0.6300	0.6300	-3.077%	2	391	-22.222%
2026-09-04	0.7200	0.7200	0.6500	0.6500	-18.750%	2	391	-24.615%
2026-09-01	0.8000	0.8000	0.8000	0.8000	+25.000%	1	391	-38.750%
2026-08-31	0.7700	0.7700	0.6400	0.6400	+10.345%	24	390	-23.438%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-3.333%	2	397	-15.517%
2026-08-27	0.7000	0.7600	0.6000	0.6000	-16.667%	53	398	-18.333%
2026-08-26	0.7000	0.7200	0.7000	0.7200	-10.000%	2	400	-31.944%
2026-08-24	0.8000	0.8000	0.8000	0.8000	+23.077%	1	398	-38.750%
2026-08-21	0.6700	0.7000	0.6500	0.6500	+6.557%	10	397	-24.615%
2026-08-20	0.6300	0.6300	0.6100	0.6100	-18.667%	151	399	-19.672%
2026-08-18	0.8500	0.8500	0.7500	0.7500	-6.250%	3	249	-34.667%
2026-08-17	0.7000	0.8000	0.7000	0.8000	+33.333%	34	248	-38.750%
2026-08-14	0.7700	0.7700	0.6000	0.6000	-23.077%	34	214	-18.333%
2026-08-13	0.9000	0.9200	0.7800	0.7800	-2.500%	32	214	-37.179%
2026-08-12	0.8500	0.8500	0.8000	0.8000	-3.614%	2	219	-38.750%
2026-08-10	0.9800	0.9800	0.7000	0.8300	-5.682%	10	218	-40.964%
2026-08-05	0.8800	1.0800	0.8000	0.8800	+3.529%	51	219	-44.318%
2026-08-04	0.7000	1.0000	0.7000	0.8500	-22.727%	127	250	-42.353%
2026-08-03	1.0500	1.1000	0.9300	1.1000	+12.245%	54	244	-55.455%
2026-07-31	0.8600	1.1500	0.8600	0.9800	+5.376%	69	229	-50.000%
2026-07-30	1.0800	1.1200	0.8300	0.9300	-3.125%	207	213	-47.312%
2026-07-29	0.9500	1.2500	0.9400	0.9600	-12.727%	41	199	-48.958%
2026-07-28	1.0000	1.2400	0.8800	1.1000	+25.000%	107	193	-55.455%
2026-07-27	1.0500	1.0500	0.8300	0.8800	-12.000%	140	209	-44.318%
2026-07-24	0.8000	1.1000	0.8000	1.0000	0.000%	39	188	-51.000%
2026-07-23	1.0000	1.0000	0.8300	1.0000	+7.527%	99	179	-51.000%
2026-07-22	0.8800	1.0500	0.8800	0.9300	+3.333%	138	158	-47.312%
2026-07-21	0.8000	1.0400	0.8000	0.9000	-19.643%	196	158	-45.556%
2026-07-20	1.2500	1.2500	0.9800	1.1200	+12.000%	84	173	-56.250%
2026-07-17	1.2000	1.2000	0.8500	1.0000	+7.527%	92	160	-51.000%
2026-07-16	1.2500	1.2500	0.9300	0.9300	0.000%	12	167	-47.312%
2026-07-15	0.9500	0.9600	0.8500	0.9300	0.000%	40	167	-47.312%
2026-07-14	1.0200	1.1000	0.9000	0.9300	-7.000%	152	171	-47.312%
2026-07-13	1.1000	1.1000	0.9000	1.0000	+19.048%	34	172	-51.000%
2026-07-10	1.0500	1.1000	0.8400	0.8400	+10.526%	57	171	-41.667%
2026-07-09	1.1500	1.1500	0.7600	0.7600	-15.556%	48	156	-35.526%
2026-07-08	1.1500	1.1500	0.9000	0.9000	-5.263%	18	155	-45.556%
2026-07-07	1.0500	1.0500	0.8000	0.9500	+2.151%	84	155	-48.421%
2026-07-06	1.0800	1.1000	0.7500	0.9300	+16.250%	42	139	-47.312%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-20.000%	1	141	-38.750%
2026-07-01	0.9000	1.0000	0.8500	1.0000	+5.263%	33	141	-51.000%
2026-06-29	1.0200	1.0200	0.9400	0.9500	-5.000%	8	132	-48.421%
2026-06-26	1.0500	1.1900	1.0000	1.0000	0.000%	10	133	-51.000%
2026-06-25	1.1700	1.1900	1.0000	1.0000	0.000%	22	132	-51.000%
2026-06-24	1.2200	1.2600	1.0000	1.0000	0.000%	32	126	-51.000%
2026-06-23	1.4000	1.4000	1.0000	1.0000	-7.407%	8	120	-51.000%
2026-06-22	0.9000	1.1500	0.9000	1.0800	+2.857%	93	120	-54.630%
2026-06-18	1.0800	1.2500	0.9000	1.0500	+16.667%	36	123	-53.333%
2026-06-17	0.9400	1.1000	0.8000	0.9000	0.000%	62	123	-45.556%
2026-06-16	0.9500	0.9700	0.8500	0.9000	-3.226%	36	123	-45.556%
2026-06-15	1.0800	1.0800	0.7800	0.9300	-19.130%	123	167	-47.312%
2026-06-12	1.1500	1.1500	0.9300	1.1500	+26.374%	27	167	-57.391%
2026-06-11	1.3100	1.3100	0.9100	0.9100	-20.870%	16	167	-46.154%
2026-06-10	1.2000	1.2000	1.1500	1.1500	+6.481%	2	162	-57.391%
2026-06-09	1.0000	1.0800	1.0000	1.0800	+2.857%	2	161	-54.630%
2026-06-08	1.1000	1.3000	0.9600	1.0500	+2.941%	82	161	-53.333%
2026-06-05	0.9500	1.2400	0.9000	1.0200	+27.500%	80	157	-51.961%
2026-06-04	1.0800	1.6500	0.8000	0.8000	-20.000%	123	171	-38.750%
2026-06-03	0.9500	1.2000	0.8300	1.0000	-4.762%	210	157	-51.000%
2026-06-02	0.8500	1.1000	0.6500	1.0500	+5.000%	192	192	-53.333%
2026-06-01	0.8500	1.1500	0.7500	1.0000	+5.263%	65	185	-51.000%
2026-05-29	0.4500	1.1000	0.4500	0.9500	+30.137%	204	183	-48.421%
2026-05-28	0.7300	1.0400	0.6000	0.7300	-23.158%	153	146	-32.877%
2026-05-27	1.0000	1.0000	0.9300	0.9500	-17.391%	20	91	-48.421%
2026-05-26	1.5000	1.5000	1.1500	1.1500	-11.538%	2	83	-57.391%
2026-05-22	1.3500	1.3500	1.3000	1.3000	+1.563%	2	83	-62.308%
2026-05-21	1.4500	1.4500	1.2800	1.2800	+9.402%	14	82	-61.719%
2026-05-19	1.1700	1.1700	1.1700	1.1700	+6.364%	1	82	-58.120%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-20.863%	1	79	-55.455%
2026-05-12	1.4200	1.4200	1.2300	1.3900	-0.714%	41	68	-64.748%
2026-05-07	1.4200	1.4200	1.4000	1.4000	+5.263%	4	68	-65.000%
2026-05-04	1.4700	1.5000	1.2300	1.3300	+2.308%	95	68	-63.158%
2026-04-30	1.5100	1.5700	1.2000	1.3000	+2.362%	68	58	-62.308%
2026-04-16	1.3400	1.3400	1.2500	1.2700	-14.189%	24	39	-61.417%
2026-04-14	1.5000	1.5200	1.4800	1.4800	-9.202%	68	27	-66.892%
2026-04-13	1.3900	1.6300	1.0000	1.6300	+30.400%	10	3	-69.939%
2026-03-17	1.5000	1.5000	1.2500	1.2500	-30.168%	2	3	-60.800%
2026-02-13	1.6200	1.7900	1.6200	1.7900	-22.174%	2	1	-72.626%
2026-02-05	2.3000	2.3000	2.3000	2.3000	+0.877%	1	1	-78.696%
2025-11-06	2.2800	2.2800	2.2800	2.2800	0.000%	1	1	-78.509%

.dark-mode .tjX7p9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjX7p9{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121P5UMAC Jan 21 2028 5.00 Put (UMAC280121P00005000)option OPRA

UMAC20280121P5
UMAC Jan 21 2028 5.00 Put (UMAC280121P00005000)
option OPRA