Dark

UWMC20261218P3
UWMC Dec 18 2026 3.00 Put (UWMC261218P00003000)
option OPRA

EOD

Aug 5, 2026

1.23+0.820%(+0.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2700	1.3200	1.1800	1.2300	+0.820%	17	2,894	0.000%
2026-08-04	1.0800	1.2700	1.0800	1.2200	-2.400%	31	2,894	+0.820%
2026-08-03	1.1300	1.2500	1.1300	1.2500	-3.846%	20	2,893	-1.600%
2026-07-31	1.1300	1.3000	1.1300	1.3000	+10.169%	5	2,898	-5.385%
2026-07-30	1.2000	1.3200	1.1800	1.1800	+2.609%	35	2,898	+4.237%
2026-07-29	1.2700	1.2700	1.1300	1.1500	-9.449%	20	2,891	+6.957%
2026-07-28	1.2000	1.3200	1.2000	1.2700	+1.600%	21	2,888	-3.150%
2026-07-27	1.1800	1.3500	1.1800	1.2500	-5.303%	29	2,880	-1.600%
2026-07-24	1.2500	1.3200	1.2500	1.3200	0.000%	8	2,866	-6.818%
2026-07-23	1.2800	1.3200	1.2800	1.3200	+3.937%	4	2,859	-6.818%
2026-07-22	1.2500	1.2700	1.2500	1.2700	+1.600%	14	2,858	-3.150%
2026-07-21	1.2200	1.2500	1.2000	1.2500	+4.167%	8	2,851	-1.600%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+2.564%	1	2,848	+2.500%
2026-07-15	1.0700	1.1700	1.0700	1.1700	+8.333%	4	2,847	+5.128%
2026-07-10	0.9000	1.1200	0.9000	1.0800	-4.425%	5	2,844	+13.889%
2026-07-09	1.1000	1.1700	1.1000	1.1300	+2.727%	34	2,843	+8.850%
2026-07-07	1.1200	1.1200	1.1000	1.1000	+2.804%	4	2,846	+11.818%
2026-07-02	1.0700	1.0700	1.0700	1.0700	+12.632%	2	2,845	+14.953%
2026-06-30	1.1000	1.1000	0.9500	0.9500	-9.524%	12	2,845	+29.474%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-3.670%	10	2,840	+17.143%
2026-06-26	1.0900	1.0900	1.0900	1.0900	-4.386%	1	2,840	+12.844%
2026-06-24	1.1600	1.1600	1.1400	1.1400	+20.000%	10	2,839	+7.895%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-3.061%	9	2,839	+29.474%
2026-06-18	1.0000	1.0000	0.9600	0.9800	-6.667%	120	2,683	+25.510%
2026-06-15	0.9000	1.0500	0.9000	1.0500	+8.247%	37	2,683	+17.143%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-15.652%	1	2,683	+26.804%
2026-06-11	1.0000	1.1500	1.0000	1.1500	+12.745%	3	2,683	+6.957%
2026-06-10	1.0000	1.0200	1.0000	1.0200	+8.511%	170	2,682	+20.588%
2026-06-09	0.9400	0.9400	0.9400	0.9400	0.000%	50	2,512	+30.851%
2026-06-08	0.7200	0.9500	0.7200	0.9400	+17.500%	15	2,487	+30.851%
2026-06-03	0.7000	0.8000	0.7000	0.8000	+26.984%	2	2,484	+53.750%
2026-06-01	0.6200	0.6300	0.6200	0.6300	-5.970%	2	2,482	+95.238%
2026-05-29	0.6700	0.6700	0.6700	0.6700	+4.688%	1	2,482	+83.582%
2026-05-28	0.6200	0.6500	0.6200	0.6400	+10.345%	4	2,482	+92.188%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-10.769%	1	2,480	+112.069%
2026-05-26	0.4000	0.6500	0.4000	0.6500	-7.143%	11	2,480	+89.231%
2026-05-20	0.6900	0.7000	0.6900	0.7000	+2.941%	5	2,478	+75.714%
2026-05-19	0.6800	0.6800	0.6800	0.6800	0.000%	10	2,473	+80.882%
2026-05-18	0.6200	0.7000	0.6200	0.6800	-9.333%	16	2,473	+80.882%
2026-05-15	0.6500	0.7500	0.6500	0.7500	+13.636%	2	2,473	+64.000%
2026-05-14	0.6600	0.6600	0.6600	0.6600	+1.538%	2	2,464	+86.364%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+8.333%	100	2,462	+89.231%
2026-05-12	0.4500	0.6000	0.4500	0.6000	-1.639%	32	2,462	+105.000%
2026-05-11	0.6500	0.6700	0.5500	0.6100	+22.000%	86	2,462	+101.639%
2026-05-08	0.5500	0.5500	0.5000	0.5000	-9.091%	15	2,308	+146.000%
2026-05-07	0.5300	0.5500	0.5100	0.5500	+10.000%	389	2,298	+123.636%
2026-05-06	0.4000	0.5000	0.4000	0.5000	-9.091%	26	1,915	+146.000%
2026-05-05	0.4800	0.5500	0.4400	0.5500	+22.222%	8	1,909	+123.636%
2026-05-01	0.4600	0.4600	0.4500	0.4500	0.000%	4	1,912	+173.333%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-2.174%	4	1,912	+173.333%
2026-04-28	0.4600	0.4600	0.4600	0.4600	-8.000%	5	1,908	+167.391%
2026-04-24	0.4500	0.5000	0.4300	0.5000	+11.111%	21	1,903	+146.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+2.273%	10	1,906	+173.333%
2026-04-16	0.4500	0.4500	0.4400	0.4400	-2.222%	301	1,906	+179.545%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-8.163%	5	1,606	+173.333%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,606	+151.020%
2026-04-13	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,606	+146.000%
2026-04-10	0.4900	0.5000	0.4900	0.5000	-16.667%	51	1,602	+146.000%
2026-03-31	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,602	+105.000%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-3.226%	5	1,598	+105.000%
2026-03-27	0.6200	0.6200	0.6200	0.6200	-3.125%	5	1,593	+98.387%
2026-03-26	0.6500	0.6500	0.6400	0.6400	+6.667%	13	1,588	+92.188%
2026-03-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,588	+105.000%
2026-03-19	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,588	+105.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,587	+105.000%
2026-03-13	0.6000	0.6500	0.6000	0.6500	+18.182%	3	1,584	+89.231%
2026-03-12	0.6500	0.6500	0.5500	0.5500	+17.021%	201	1,582	+123.636%
2026-03-11	0.4900	0.4900	0.4700	0.4700	-14.545%	103	1,382	+161.702%
2026-03-09	0.6000	0.6500	0.5200	0.5500	+57.143%	56	1,280	+123.636%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-23.913%	1	1,273	+251.429%
2026-03-05	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,273	+167.391%
2026-03-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,272	+173.333%
2026-03-03	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,272	+173.333%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-13.462%	7	1,272	+173.333%
2026-02-25	0.5000	0.5200	0.5000	0.5200	+30.000%	51	1,215	+136.538%
2026-02-24	0.4000	0.4200	0.4000	0.4000	+5.263%	201	1,215	+207.500%
2026-02-23	0.4000	0.4500	0.3800	0.3800	+8.571%	15	1,220	+223.684%
2026-02-17	0.3500	0.3500	0.3500	0.3500	0.000%	15	1,214	+251.429%
2026-02-13	0.3500	0.3500	0.3500	0.3500	0.000%	15	1,199	+251.429%
2026-02-12	0.2500	0.3700	0.2500	0.3500	+16.667%	31	1,199	+251.429%
2026-02-09	0.3200	0.3200	0.3000	0.3000	-14.286%	2	1,198	+310.000%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,198	+251.429%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,197	+310.000%
2026-01-30	0.3100	0.3200	0.3100	0.3200	+28.000%	200	1,196	+284.375%
2026-01-21	0.2500	0.2500	0.2400	0.2500	0.000%	1,100	1,135	+392.000%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-28.571%	34	47	+392.000%
2025-12-29	0.3500	0.3500	0.3500	0.3500	+16.667%	6	13	+251.429%
2025-12-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	7	+310.000%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-89.011%	1	6	+310.000%
2025-11-24	2.7300	2.7300	2.7300	2.7300	0.000%	5	5	-54.945%

.dark-mode .rcKBxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcKBxS{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20261218P3UWMC Dec 18 2026 3.00 Put (UWMC261218P00003000)option OPRA

UWMC20261218P3
UWMC Dec 18 2026 3.00 Put (UWMC261218P00003000)
option OPRA