Dark

UWMC20260918P3
UWMC Sep 18 2026 3.00 Put (UWMC260918P00003000)
option OPRA

EOD

Aug 5, 2026

1.22+10.909%(+0.12)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.2200	1.0500	1.2200	+10.909%	68	1,362	0.000%
2026-08-04	1.1500	1.1500	1.0800	1.1000	-4.348%	30	1,386	+10.909%
2026-08-03	1.1000	1.1500	1.1000	1.1500	-5.738%	31	1,404	+6.087%
2026-07-31	1.0800	1.2500	1.0800	1.2200	+6.087%	21	1,411	0.000%
2026-07-30	1.2000	1.2500	1.1500	1.1500	+2.679%	9	1,412	+6.087%
2026-07-29	1.0500	1.1500	0.9500	1.1200	-6.667%	41	1,409	+8.929%
2026-07-28	1.0500	1.2000	1.0500	1.2000	+1.695%	21	1,427	+1.667%
2026-07-27	1.0500	1.2300	1.0500	1.1800	-1.667%	274	1,430	+3.390%
2026-07-24	1.2400	1.2400	1.1500	1.2000	-9.774%	4	1,690	+1.667%
2026-07-23	1.3000	1.3500	1.3000	1.3300	+10.833%	3	1,690	-8.271%
2026-07-22	1.1000	1.2000	1.1000	1.2000	+1.695%	17	1,689	+1.667%
2026-07-21	1.2000	1.2100	1.0500	1.1800	+2.609%	18	1,698	+3.390%
2026-07-20	1.1500	1.1500	1.1500	1.1500	+19.792%	12	1,708	+6.087%
2026-07-17	0.9600	0.9600	0.9600	0.9600	-4.000%	1	1,716	+27.083%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+3.093%	19	1,715	+22.000%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-3.000%	5	1,696	+25.773%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+5.263%	10	1,691	+22.000%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-1.042%	18	1,701	+28.421%
2026-06-24	0.9600	0.9600	0.9600	0.9600	-10.280%	4	1,696	+27.083%
2026-06-23	1.0800	1.0900	1.0700	1.0700	+7.000%	22	1,696	+14.019%
2026-06-22	1.0000	1.0300	0.9700	1.0000	+7.527%	86	1,713	+22.000%
2026-06-18	0.9200	0.9300	0.9200	0.9300	+16.250%	70	1,461	+31.183%
2026-06-17	0.7500	0.8000	0.7500	0.8000	-5.882%	216	1,461	+52.500%
2026-06-16	0.8000	0.9100	0.8000	0.8500	+13.333%	34	1,461	+43.529%
2026-06-15	0.7000	0.7500	0.7000	0.7500	-11.765%	18	1,462	+62.667%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-9.574%	1	1,462	+43.529%
2026-06-11	0.9000	0.9400	0.9000	0.9400	+6.818%	7	1,462	+29.787%
2026-06-10	0.8000	0.8800	0.8000	0.8800	+14.286%	6	1,455	+38.636%
2026-06-08	0.7000	0.7800	0.7000	0.7700	+2.667%	19	1,451	+58.442%
2026-06-05	0.7000	0.7500	0.7000	0.7500	+1.351%	24	1,437	+62.667%
2026-06-04	0.5000	0.7400	0.5000	0.7400	+13.846%	112	1,413	+64.865%
2026-06-03	0.5500	0.6500	0.5500	0.6500	+30.000%	172	1,326	+87.692%
2026-06-02	0.5000	0.5000	0.4500	0.5000	0.000%	14	1,197	+144.000%
2026-06-01	0.5400	0.5400	0.5000	0.5000	+6.383%	9	1,201	+144.000%
2026-05-29	0.4000	0.4700	0.4000	0.4700	+14.634%	10	1,194	+159.574%
2026-05-28	0.4100	0.4600	0.4100	0.4100	-8.889%	27	1,184	+197.561%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,158	+171.111%
2026-05-21	0.5200	0.5200	0.5200	0.5200	-1.887%	5	1,157	+134.615%
2026-05-19	0.6000	0.6000	0.5300	0.5300	0.000%	42	1,157	+130.189%
2026-05-18	0.5000	0.5300	0.4500	0.5300	+1.923%	61	1,152	+130.189%
2026-05-15	0.5000	0.5300	0.5000	0.5200	+4.000%	49	1,152	+134.615%
2026-05-14	0.4500	0.5000	0.4500	0.5000	+6.383%	30	1,024	+144.000%
2026-05-13	0.4500	0.4700	0.4000	0.4700	+17.500%	17	994	+159.574%
2026-05-11	0.4500	0.5000	0.4000	0.4000	+2.564%	8	994	+205.000%
2026-05-08	0.3900	0.3900	0.3900	0.3900	0.000%	18	979	+212.821%
2026-05-07	0.4000	0.4500	0.3900	0.3900	+11.429%	37	961	+212.821%
2026-05-06	0.2700	0.3500	0.2700	0.3500	0.000%	95	924	+248.571%
2026-05-05	0.3500	0.3500	0.3500	0.3500	0.000%	22	829	+248.571%
2026-05-04	0.4200	0.4200	0.3500	0.3500	+16.667%	5	808	+248.571%
2026-05-01	0.4000	0.4500	0.3000	0.3000	-16.667%	136	817	+306.667%
2026-04-30	0.4200	0.4600	0.3500	0.3600	-10.000%	62	817	+238.889%
2026-04-29	0.4500	0.5000	0.3500	0.4000	+14.286%	76	799	+205.000%
2026-04-28	0.4500	0.4500	0.3000	0.3500	+9.375%	17	781	+248.571%
2026-04-23	0.3200	0.3200	0.3200	0.3200	+6.667%	4	771	+281.250%
2026-04-21	0.4500	0.4500	0.2500	0.3000	+11.111%	110	716	+306.667%
2026-04-20	0.4500	0.4500	0.2500	0.2700	+8.000%	11	716	+351.852%
2026-04-17	0.2500	0.2700	0.2500	0.2500	0.000%	14	722	+388.000%
2026-04-15	0.4500	0.4500	0.2500	0.2500	-28.571%	17	724	+388.000%
2026-04-10	0.4200	0.4500	0.3500	0.3500	-22.222%	10	724	+248.571%
2026-04-09	0.4500	0.4500	0.4500	0.4500	+80.000%	1	718	+171.111%
2026-04-08	0.4500	0.4500	0.2500	0.2500	-37.500%	26	718	+388.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+14.286%	5	739	+205.000%
2026-04-06	0.4500	0.5000	0.3500	0.3500	-22.222%	8	734	+248.571%
2026-03-30	0.4500	0.4500	0.4500	0.4500	0.000%	10	735	+171.111%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-2.174%	1	727	+171.111%
2026-03-26	0.5000	0.5000	0.4600	0.4600	+2.222%	52	726	+165.217%
2026-03-25	0.4000	0.4500	0.4000	0.4500	+12.500%	12	674	+171.111%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	160	662	+205.000%
2026-03-12	0.4000	0.4000	0.4000	0.4000	+8.108%	1	502	+205.000%
2026-03-11	0.3700	0.3700	0.3700	0.3700	-21.277%	9	501	+229.730%
2026-03-09	0.5600	0.5600	0.4700	0.4700	+34.286%	51	501	+159.574%
2026-03-03	0.3300	0.3500	0.3200	0.3500	+2.941%	65	450	+248.571%
2026-02-25	0.3300	0.4500	0.3300	0.3400	+70.000%	180	272	+258.824%
2026-02-20	0.2000	0.2000	0.2000	0.2000	-20.000%	3	272	+510.000%
2026-02-17	0.2500	0.2500	0.2500	0.2500	0.000%	9	272	+388.000%
2026-02-12	0.2500	0.2500	0.2500	0.2500	0.000%	42	263	+388.000%
2026-02-10	0.2500	0.2500	0.2500	0.2500	+25.000%	3	268	+388.000%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-20.000%	6	268	+510.000%
2026-02-03	0.2000	0.2500	0.2000	0.2500	+25.000%	31	267	+388.000%
2026-02-02	0.1700	0.2000	0.1700	0.2000	+33.333%	27	266	+510.000%
2026-01-26	0.1500	0.1500	0.1500	0.1500	-6.250%	10	251	+713.333%
2026-01-23	0.1500	0.1600	0.1500	0.1600	+6.667%	25	241	+662.500%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-31.818%	30	221	+713.333%
2026-01-15	0.1500	0.2200	0.1500	0.2200	+10.000%	120	191	+454.545%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-25.926%	1	158	+510.000%
2026-01-06	0.2700	0.2700	0.2700	0.2700	+8.000%	1	158	+351.852%
2025-12-17	0.2500	0.2500	0.2500	0.2500	-90.741%	5	157	+388.000%
2025-11-24	2.7000	2.7000	2.7000	2.7000	+980.000%	5	154	-54.815%
2025-11-06	0.2500	0.2500	0.2500	0.2500	+38.889%	4	157	+388.000%
2025-10-27	0.1800	0.1800	0.1800	0.1800	-10.000%	5	150	+577.778%
2025-09-24	0.2000	0.2000	0.2000	0.2000	0.000%	150	150	+510.000%

.dark-mode .WkS3d2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkS3d2{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20260918P3UWMC Sep 18 2026 3.00 Put (UWMC260918P00003000)option OPRA

UWMC20260918P3
UWMC Sep 18 2026 3.00 Put (UWMC260918P00003000)
option OPRA