Dark

UMC20270115P7
UMC Jan 15 2027 7.00 Put (UMC270115P00007000)
option OPRA

EOD

Jul 21, 2026

0.1500-25.000%(-0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1500	0.1500	0.1500	0.1500	-25.000%	30	1,725	0.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-13.043%	6	1,715	-25.000%
2026-07-10	0.2300	0.2300	0.2300	0.2300	+53.333%	2	1,714	-34.783%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,712	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-40.000%	6	1,702	0.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,696	-40.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-35.484%	42	1,695	-25.000%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+106.667%	1	1,661	-51.613%
2026-06-22	0.3900	0.3900	0.1500	0.1500	-40.000%	14	1,662	0.000%
2026-06-08	0.2300	0.2500	0.2300	0.2500	+25.000%	18	1,670	-40.000%
2026-06-05	0.1500	0.2000	0.1500	0.2000	+11.111%	10	1,652	-25.000%
2026-06-03	0.1500	0.1800	0.1500	0.1800	+20.000%	15	1,652	-16.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,658	0.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-10.526%	6	1,658	-11.765%
2026-05-27	0.1700	0.1900	0.1000	0.1900	+46.154%	45	1,652	-21.053%
2026-05-26	0.1500	0.1500	0.1300	0.1300	-35.000%	10	1,678	+15.385%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,688	-25.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,688	-25.000%
2026-05-15	0.1800	0.1800	0.1800	0.1800	-40.000%	1	1,688	-16.667%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+50.000%	10	1,697	-50.000%
2026-05-08	0.1500	0.2000	0.1500	0.2000	0.000%	40	1,697	-25.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+17.647%	20	1,737	-25.000%
2026-05-06	0.3500	0.3500	0.1700	0.1700	-43.333%	35	1,757	-11.765%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,782	-50.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-16.667%	50	1,792	-40.000%
2026-05-01	0.3500	0.3500	0.3000	0.3000	0.000%	20	1,802	-50.000%
2026-04-23	0.3000	0.3000	0.3000	0.3000	0.000%	11	1,802	-50.000%
2026-04-22	0.3000	0.3000	0.3000	0.3000	+7.143%	15	1,812	-50.000%
2026-04-21	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,814	-46.429%
2026-04-20	0.3000	0.3000	0.2500	0.2500	-28.571%	54	1,814	-40.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,760	-57.143%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-18.182%	6	1,758	-66.667%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+10.000%	4	1,758	-72.727%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,762	-70.000%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,762	-78.571%
2026-03-19	0.7000	0.7000	0.5500	0.6600	+20.000%	594	1,762	-77.273%
2026-03-02	0.4000	0.5500	0.4000	0.5500	+22.222%	800	1,390	-72.727%
2026-02-25	0.4500	0.4500	0.4500	0.4500	-6.250%	1	676	-66.667%
2026-02-17	0.6000	0.6000	0.4800	0.4800	-26.154%	2	676	-68.750%
2026-02-10	0.7000	0.7000	0.6500	0.6500	+30.000%	8	678	-76.923%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-9.091%	5	670	-70.000%
2026-01-29	0.5400	0.5500	0.5400	0.5500	+10.000%	2	665	-72.727%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-9.091%	1	663	-70.000%
2026-01-23	0.4500	0.5500	0.4500	0.5500	+10.000%	11	662	-72.727%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-9.091%	2	651	-70.000%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-8.333%	19	649	-72.727%
2026-01-16	0.6500	0.6500	0.6000	0.6000	+25.000%	6	640	-75.000%
2026-01-15	0.4800	0.4800	0.4800	0.4800	-40.000%	1	640	-68.750%
2026-01-14	0.7000	0.8000	0.7000	0.8000	-39.394%	10	640	-81.250%
2026-01-12	1.3200	1.3200	1.3200	1.3200	+76.000%	1	635	-88.636%
2026-01-07	0.7500	0.8000	0.7100	0.7500	-28.571%	55	636	-80.000%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+10.526%	1	607	-85.714%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+5.556%	3	607	-84.211%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+1.124%	2	610	-83.333%
2025-12-23	0.8900	0.8900	0.8900	0.8900	0.000%	1	609	-83.146%
2025-12-22	0.8900	0.8900	0.8900	0.8900	+1.136%	1	609	-83.146%
2025-12-19	0.9100	0.9500	0.8800	0.8800	+3.529%	12	609	-82.955%
2025-12-18	0.9000	0.9000	0.8500	0.8500	-13.265%	85	616	-82.353%
2025-12-17	0.9800	0.9800	0.9800	0.9800	-2.000%	1	531	-84.694%
2025-12-16	0.9900	1.0000	0.9900	1.0000	-3.846%	4	530	-85.000%
2025-12-12	1.0400	1.0400	1.0400	1.0400	+6.122%	1	526	-85.577%
2025-12-10	0.9800	0.9800	0.9800	0.9800	-2.000%	1	525	-84.694%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-9.910%	3	525	-85.000%
2025-12-02	1.0000	1.1100	1.0000	1.1100	-11.200%	4	522	-86.486%
2025-11-17	1.2500	1.2500	1.2500	1.2500	0.000%	1	518	-88.000%
2025-11-13	1.2500	1.2500	1.2500	1.2500	+8.696%	2	518	-88.000%
2025-11-10	1.2000	1.2000	1.1500	1.1500	+4.545%	8	518	-86.957%
2025-11-07	1.2000	1.2000	1.1000	1.1000	+22.222%	6	513	-86.364%
2025-11-03	0.9000	0.9000	0.9000	0.9000	0.000%	10	497	-83.333%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-14.286%	5	497	-83.333%
2025-09-24	1.0500	1.0500	1.0500	1.0500	+16.667%	1	497	-85.714%
2025-09-22	1.0000	1.0000	0.9000	0.9000	-21.739%	3	497	-83.333%
2025-09-11	1.1500	1.1500	1.1500	1.1500	-15.441%	1	494	-86.957%
2025-08-26	1.4500	1.4500	1.3600	1.3600	-6.207%	2	493	-88.971%
2025-08-20	1.4300	1.5600	1.4300	1.4500	-2.027%	4	493	-89.655%
2025-08-19	1.4200	1.5000	1.3800	1.4800	+2.778%	28	492	-89.865%
2025-08-18	1.4500	1.5100	1.3500	1.4400	+6.667%	144	478	-89.583%
2025-08-15	1.3500	1.3500	1.3500	1.3500	+5.469%	5	408	-88.889%
2025-08-14	1.2800	1.2800	1.2800	1.2800	-5.185%	30	403	-88.281%
2025-08-11	1.5000	1.5000	1.3500	1.3500	-12.903%	7	373	-88.889%
2025-08-08	1.5000	1.5500	1.4900	1.5500	-3.125%	48	373	-90.323%
2025-08-05	1.6000	1.6000	1.6000	1.6000	+41.593%	2	363	-90.625%
2025-07-29	1.1100	1.1400	1.0900	1.1300	-16.296%	260	361	-86.726%
2025-07-28	1.3500	1.3500	1.3500	1.3500	+0.746%	3	101	-88.889%
2025-07-25	1.3400	1.3400	1.3400	1.3400	+5.512%	1	99	-88.806%
2025-07-24	1.2700	1.2700	1.2700	1.2700	+10.435%	2	98	-88.189%
2025-05-19	1.1500	1.1500	1.1500	1.1500	+21.053%	1	96	-86.957%
2025-05-16	0.9500	0.9500	0.9500	0.9500	-26.357%	20	95	-84.211%
2025-05-05	1.2900	1.2900	1.2900	1.2900	-23.214%	5	85	-88.372%
2025-04-28	1.6800	1.6800	1.6800	1.6800	0.000%	20	80	-91.071%
2025-04-23	1.6800	1.6800	1.6800	1.6800	-25.333%	20	60	-91.071%
2025-04-08	2.2500	2.2500	2.2500	2.2500	+50.000%	15	40	-93.333%
2025-04-01	1.5000	1.5000	1.5000	1.5000	+4.895%	15	55	-90.000%
2025-03-31	1.2000	1.4300	1.2000	1.4300	0.000%	40	40	-89.510%