Dark

UWMC20270115P3
UWMC Jan 15 2027 3.00 Put (UWMC270115P00003000)
option OPRA

EOD

Aug 5, 2026

1.24+3.333%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2400	1.2400	1.2400	1.2400	+3.333%	2	1,882	0.000%
2026-08-04	1.2500	1.2500	1.2000	1.2000	-6.977%	4	1,882	+3.333%
2026-07-31	1.2900	1.2900	1.2900	1.2900	+0.781%	7	1,881	-3.876%
2026-07-22	1.2500	1.2800	1.2500	1.2800	+8.475%	7	1,881	-3.125%
2026-07-20	1.2100	1.2100	1.1800	1.1800	+7.273%	2	1,887	+5.085%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,886	+12.727%
2026-07-10	1.0200	1.0200	1.0200	1.0200	-11.304%	1	1,886	+21.569%
2026-07-09	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,886	+7.826%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,886	+7.826%
2026-07-07	1.1500	1.1700	1.1500	1.1700	+3.540%	5	1,885	+5.983%
2026-07-06	1.1300	1.1300	1.1300	1.1300	+5.607%	7	1,884	+9.735%
2026-06-30	1.0700	1.0700	1.0700	1.0700	+4.902%	1	1,884	+15.888%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-15.000%	1	1,883	+21.569%
2026-06-24	1.0500	1.2000	1.0500	1.2000	0.000%	11	1,883	+3.333%
2026-06-23	1.1200	1.2000	1.1200	1.2000	+12.150%	6	1,883	+3.333%
2026-06-18	1.0600	1.0700	1.0600	1.0700	+7.000%	2	1,877	+15.888%
2026-06-15	1.0000	1.0000	1.0000	1.0000	0.000%	87	1,877	+24.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-4.762%	5	1,877	+24.000%
2026-06-11	1.0500	1.1200	1.0500	1.0500	0.000%	208	1,877	+18.095%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+9.375%	1	1,672	+18.095%
2026-06-09	0.9200	0.9900	0.8000	0.9600	-3.030%	5	1,671	+29.167%
2026-06-08	0.9000	0.9900	0.9000	0.9900	+10.000%	2	1,672	+25.253%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+1.124%	1	1,670	+37.778%
2026-06-04	0.8500	0.9000	0.8500	0.8900	+4.706%	17	1,669	+39.326%
2026-06-03	0.8000	0.8500	0.7900	0.8500	+16.438%	21	1,667	+45.882%
2026-06-01	0.7200	0.7300	0.7200	0.7300	+21.667%	2	1,670	+69.863%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,669	+106.667%
2026-05-27	0.5500	0.6300	0.5500	0.6300	-13.699%	2	1,668	+96.825%
2026-05-22	0.6200	0.7300	0.6200	0.7300	-2.667%	7	1,668	+69.863%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+25.000%	5	1,666	+65.333%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,666	+106.667%
2026-05-18	0.6500	0.7500	0.6500	0.7500	+7.143%	34	1,666	+65.333%
2026-05-15	0.8500	0.8500	0.7000	0.7000	0.000%	1,018	1,666	+77.143%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+11.111%	2	1,991	+77.143%
2026-05-13	0.7000	0.7000	0.5500	0.6300	-3.077%	21	1,989	+96.825%
2026-05-12	0.6000	0.6500	0.6000	0.6500	+18.182%	9	1,989	+90.769%
2026-05-11	0.5000	0.6500	0.5000	0.5500	+10.000%	7	1,989	+125.455%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-9.091%	13	1,976	+148.000%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-5.172%	4	1,963	+125.455%
2026-05-06	0.5800	0.5800	0.5800	0.5800	+16.000%	1	1,959	+113.793%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+2.041%	4	1,959	+148.000%
2026-05-04	0.5200	0.5200	0.4900	0.4900	-3.922%	11	1,959	+153.061%
2026-05-01	0.5100	0.5100	0.5100	0.5100	-5.556%	2	1,956	+143.137%
2026-04-30	0.5400	0.5400	0.5400	0.5400	+3.846%	50	1,906	+129.630%
2026-04-29	0.5000	0.5200	0.5000	0.5200	+8.333%	5	1,906	+138.462%
2026-04-24	0.5000	0.5100	0.4500	0.4800	-4.000%	11	1,905	+158.333%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-1.961%	20	1,897	+148.000%
2026-04-22	0.5100	0.5100	0.5100	0.5100	+27.500%	10	1,877	+143.137%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-6.977%	20	1,861	+210.000%
2026-04-20	0.4300	0.4300	0.4300	0.4300	-4.444%	25	1,861	+188.372%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-10.000%	10	1,836	+175.556%
2026-04-16	0.5500	0.5500	0.5000	0.5000	+2.041%	11	1,842	+148.000%
2026-04-15	0.4500	0.4900	0.4500	0.4900	-10.909%	25	1,832	+153.061%
2026-04-13	0.5400	0.5500	0.5400	0.5500	0.000%	21	1,817	+125.455%
2026-04-10	0.5200	0.5500	0.5200	0.5500	+22.222%	10	1,817	+125.455%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-25.000%	30	1,812	+175.556%
2026-04-01	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,807	+106.667%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-10.448%	1	1,807	+106.667%
2026-03-27	0.6500	0.6700	0.6500	0.6700	+3.077%	2	1,807	+85.075%
2026-03-26	0.7000	0.7000	0.6500	0.6500	0.000%	3	1,806	+90.769%
2026-03-25	0.6100	0.6500	0.6100	0.6500	+4.839%	4	1,804	+90.769%
2026-03-24	0.6200	0.6200	0.6200	0.6200	+3.333%	3	1,808	+100.000%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,805	+106.667%
2026-03-19	0.6000	0.6500	0.6000	0.6500	+10.169%	22	1,807	+90.769%
2026-03-18	0.5800	0.5900	0.5800	0.5900	-9.231%	10	1,798	+110.169%
2026-03-17	0.6000	0.7000	0.6000	0.6500	+6.557%	8	1,795	+90.769%
2026-03-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	1,792	+103.279%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+7.143%	2	1,792	+106.667%
2026-03-12	0.5600	0.5600	0.5600	0.5600	+12.000%	2	1,790	+121.429%
2026-03-11	0.4800	0.5200	0.4800	0.5000	0.000%	16	1,790	+148.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,783	+148.000%
2026-03-09	0.5000	0.6000	0.5000	0.6000	+9.091%	4	1,783	+106.667%
2026-03-06	0.6000	0.6000	0.5000	0.5500	+10.000%	9	1,783	+125.455%
2026-03-04	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,778	+148.000%
2026-03-03	0.5000	0.5000	0.5000	0.5000	+13.636%	20	1,778	+148.000%
2026-03-02	0.4800	0.4800	0.4400	0.4400	-20.000%	6	1,778	+181.818%
2026-02-25	0.4500	0.6500	0.4500	0.5500	+37.500%	130	1,666	+125.455%
2026-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,666	+210.000%
2026-02-23	0.4000	0.4000	0.4000	0.4000	+8.108%	5	1,665	+210.000%
2026-02-20	0.3500	0.4000	0.3500	0.3700	-7.500%	7	1,660	+235.135%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,654	+210.000%
2026-02-09	0.4000	0.4000	0.3500	0.3500	+16.667%	16	1,655	+254.286%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,640	+313.333%
2026-02-04	0.3500	0.3500	0.3500	0.3500	+40.000%	50	1,640	+254.286%
2026-01-28	0.2500	0.2500	0.2500	0.2500	+25.000%	16	1,640	+396.000%
2026-01-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,656	+520.000%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-20.000%	20	1,656	+520.000%
2026-01-20	0.2300	0.2500	0.2000	0.2500	-35.897%	44	1,656	+396.000%
2026-01-16	0.3800	0.3900	0.3800	0.3900	+56.000%	20	1,637	+217.949%
2026-01-15	0.2500	0.2500	0.2500	0.2500	-28.571%	12	1,637	+396.000%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,637	+254.286%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,636	+313.333%
2025-12-30	0.3900	0.3900	0.3700	0.3700	+12.121%	100	1,636	+235.135%
2025-12-18	0.3300	0.3300	0.3300	0.3300	-13.158%	80	1,556	+275.758%
2025-12-17	0.3800	0.3800	0.3800	0.3800	+8.571%	80	1,596	+226.316%
2025-12-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,596	+254.286%
2025-12-15	0.3500	0.3500	0.3500	0.3500	+9.375%	9	1,596	+254.286%
2025-12-08	0.3200	0.3200	0.3200	0.3200	+6.667%	9	1,596	+287.500%
2025-12-05	0.3000	0.3000	0.3000	0.3000	0.000%	81	1,596	+313.333%
2025-11-26	0.3000	0.3000	0.3000	0.3000	0.000%	15	1,611	+313.333%
2025-11-11	0.3000	0.3000	0.3000	0.3000	-21.053%	5	1,611	+313.333%
2025-10-22	0.3500	0.3800	0.3500	0.3800	-9.524%	1,005	1,611	+226.316%
2025-10-17	0.4200	0.4200	0.4200	0.4200	0.000%	1	611	+195.238%
2025-10-14	0.4200	0.4200	0.4200	0.4200	+10.526%	30	611	+195.238%
2025-10-13	0.3800	0.3800	0.3800	0.3800	+2.703%	1	581	+226.316%
2025-10-10	0.3700	0.3700	0.3700	0.3700	+23.333%	50	580	+235.135%
2025-10-06	0.3000	0.3000	0.3000	0.3000	0.000%	12	530	+313.333%
2025-09-29	0.3000	0.3000	0.3000	0.3000	+3.448%	3	518	+313.333%
2025-09-22	0.2900	0.2900	0.2900	0.2900	+11.538%	30	518	+327.586%
2025-09-17	0.2600	0.2600	0.2600	0.2600	0.000%	15	503	+376.923%
2025-09-15	0.2600	0.2600	0.2600	0.2600	-3.704%	1	518	+376.923%
2025-09-12	0.2700	0.2700	0.2700	0.2700	-10.000%	1	518	+359.259%
2025-09-10	0.3000	0.3000	0.3000	0.3000	+3.448%	10	519	+313.333%
2025-09-09	0.2900	0.2900	0.2900	0.2900	-3.333%	5	519	+327.586%
2025-09-05	0.3000	0.3000	0.3000	0.3000	-25.000%	3	514	+313.333%
2025-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	3	514	+210.000%
2025-08-28	0.4000	0.4000	0.4000	0.4000	0.000%	3	514	+210.000%
2025-08-22	0.4000	0.4000	0.4000	0.4000	-6.977%	3	511	+210.000%
2025-08-21	0.4500	0.4500	0.4300	0.4300	+2.381%	7	510	+188.372%
2025-08-20	0.4200	0.4200	0.4200	0.4200	-4.545%	1	505	+195.238%
2025-08-18	0.4400	0.4400	0.4400	0.4400	-15.385%	1	505	+181.818%
2025-08-12	0.5000	0.5500	0.5000	0.5200	-10.345%	41	506	+138.462%
2025-08-08	0.6000	0.6000	0.5500	0.5800	+5.455%	44	515	+113.793%
2025-08-07	0.5500	0.5500	0.5500	0.5500	-9.836%	1	505	+125.455%
2025-08-06	0.5900	0.6800	0.5900	0.6100	+3.390%	103	506	+103.279%
2025-08-05	0.6100	0.6700	0.5900	0.5900	-11.940%	4	475	+110.169%
2025-08-04	0.6700	0.6700	0.6700	0.6700	-4.286%	1	476	+85.075%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+7.692%	30	476	+77.143%
2025-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	10	446	+90.769%
2025-07-28	0.6500	0.6500	0.6500	0.6500	-4.412%	5	446	+90.769%
2025-07-25	0.6100	0.6800	0.6000	0.6800	+9.677%	23	446	+82.353%
2025-07-24	0.8000	0.8000	0.6200	0.6200	+16.981%	3	427	+100.000%
2025-07-23	0.5300	0.5300	0.5300	0.5300	-3.636%	12	427	+133.962%
2025-07-22	0.6000	0.6000	0.5500	0.5500	-8.333%	343	419	+125.455%
2025-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	599	+106.667%
2025-07-11	0.6000	0.6000	0.6000	0.6000	-7.692%	5	599	+106.667%
2025-07-10	0.6000	0.6500	0.6000	0.6500	-2.985%	10	594	+90.769%
2025-06-27	0.6700	0.6700	0.6700	0.6700	+1.515%	10	585	+85.075%
2025-06-26	0.6600	0.6600	0.6600	0.6600	-10.811%	5	575	+87.879%
2025-06-17	0.6800	0.7400	0.6800	0.7400	+15.625%	15	570	+67.568%
2025-06-10	0.6100	0.6500	0.6100	0.6400	-14.667%	20	560	+93.750%
2025-06-06	0.7500	0.7500	0.7500	0.7500	+5.634%	2	540	+65.333%
2025-06-02	0.7000	0.7100	0.7000	0.7100	+1.429%	7	540	+74.648%
2025-05-22	0.7000	0.7000	0.7000	0.7000	+7.692%	5	533	+77.143%
2025-05-21	0.6300	0.6500	0.6300	0.6500	0.000%	20	528	+90.769%
2025-05-15	0.6500	0.6500	0.6500	0.6500	+6.557%	10	508	+90.769%
2025-05-13	0.6100	0.6100	0.6100	0.6100	-6.154%	1	498	+103.279%
2025-05-07	0.6900	0.6900	0.6300	0.6500	0.000%	30	497	+90.769%
2025-05-06	0.6000	0.6700	0.6000	0.6500	-13.333%	354	467	+90.769%
2025-04-11	0.7400	0.7500	0.7400	0.7500	+114.286%	26	114	+65.333%
2025-02-11	0.3500	0.3500	0.3500	0.3500	0.000%	50	106	+254.286%
2025-02-05	0.3500	0.3500	0.3500	0.3500	+16.667%	50	56	+254.286%
2025-01-17	0.3000	0.3000	0.3000	0.3000	-52.381%	2	6	+313.333%
2024-12-18	0.6300	0.6300	0.6300	0.6300	+5.000%	1	6	+96.825%
2024-11-22	0.6000	0.6000	0.6000	0.6000	+25.000%	8	5	+106.667%
2024-10-24	0.4800	0.4800	0.4800	0.4800	0.000%	1	1	+158.333%

.dark-mode .TqltRf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqltRf{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115P3UWMC Jan 15 2027 3.00 Put (UWMC270115P00003000)option OPRA

UWMC20270115P3
UWMC Jan 15 2027 3.00 Put (UWMC270115P00003000)
option OPRA