Dark

UWMC20270115P5
UWMC Jan 15 2027 5.00 Put (UWMC270115P00005000)
option OPRA

EOD

Aug 5, 2026

3.09-0.323%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0900	3.0900	3.0900	3.0900	-0.323%	1	4,183	0.000%
2026-08-04	3.1000	3.1000	3.1000	3.1000	-5.488%	4	4,182	-0.323%
2026-07-24	3.2800	3.2800	3.2800	3.2800	+2.500%	1	4,182	-5.793%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	4,183	-3.438%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+1.351%	1	4,184	+3.000%
2026-07-16	2.9600	2.9600	2.9600	2.9600	-1.987%	1	4,184	+4.392%
2026-07-15	2.9500	3.0200	2.9500	3.0200	+0.667%	8	4,183	+2.318%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+3.448%	1	4,184	+3.000%
2026-06-17	2.8000	2.9000	2.8000	2.9000	+16.466%	23	4,185	+6.552%
2026-06-03	2.4900	2.4900	2.4900	2.4900	+10.667%	1	4,185	+24.096%
2026-06-01	2.2500	2.2500	2.2500	2.2500	-0.881%	2	4,184	+37.333%
2026-05-22	2.2700	2.2700	2.2500	2.2700	-1.304%	6	4,182	+36.123%
2026-05-21	2.3000	2.3000	2.3000	2.3000	+6.977%	1	4,176	+34.348%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+2.381%	1	4,176	+43.721%
2026-05-11	2.1000	2.1000	2.1000	2.1000	+5.000%	5	4,176	+47.143%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-0.498%	4	4,170	+54.500%
2026-05-07	2.0000	2.0100	2.0000	2.0100	+8.649%	14	4,174	+53.731%
2026-04-30	1.8500	1.8500	1.8500	1.8500	0.000%	800	4,172	+67.027%
2026-04-29	1.7500	1.9000	1.7300	1.8500	+5.714%	10	4,622	+67.027%
2026-04-28	1.7500	1.8500	1.7500	1.7500	+1.744%	11	4,623	+76.571%
2026-04-27	1.7000	1.8500	1.6300	1.7200	+9.554%	36	4,622	+79.651%
2026-04-21	1.5700	1.5700	1.5700	1.5700	-10.286%	1	4,622	+96.815%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+2.339%	1	4,622	+76.571%
2026-04-15	1.7100	1.7100	1.7100	1.7100	-7.568%	10	4,623	+80.702%
2026-04-13	1.8500	1.8500	1.8400	1.8500	-11.905%	23	4,613	+67.027%
2026-04-10	2.1000	2.1000	2.1000	2.1000	+10.526%	1	4,590	+47.143%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+2.151%	4	4,589	+62.632%
2026-04-07	1.8000	2.0200	1.8000	1.8600	-4.615%	329	4,593	+66.129%
2026-03-20	1.9500	1.9500	1.9500	1.9500	+2.632%	1	4,593	+58.462%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	5	4,592	+62.632%
2026-03-13	1.9000	1.9500	1.9000	1.9000	+5.556%	1,930	4,597	+62.632%
2026-03-09	1.9000	1.9000	1.8000	1.8000	0.000%	4	6,507	+71.667%
2026-03-06	1.7700	1.8000	1.7600	1.8000	+16.129%	13	6,503	+71.667%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+3.333%	1	6,490	+99.355%
2026-03-02	1.5500	1.5500	1.5000	1.5000	0.000%	10	6,489	+106.000%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-6.250%	1	6,480	+106.000%
2026-02-26	1.6500	1.6700	1.5500	1.6000	-3.030%	6	6,480	+93.125%
2026-02-25	1.5500	1.8000	1.5500	1.6500	+25.954%	262	6,420	+87.273%
2026-02-19	1.3100	1.3100	1.3100	1.3100	+0.769%	4	6,420	+135.878%
2026-02-18	1.3000	1.3000	1.3000	1.3000	0.000%	4	6,416	+137.692%
2026-02-06	1.1700	1.3000	1.1700	1.3000	+8.333%	58	6,420	+137.692%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+9.091%	1	6,375	+157.500%
2026-02-02	1.2000	1.2000	1.1000	1.1000	-18.519%	14	6,376	+180.909%
2026-01-30	1.0000	1.3500	1.0000	1.3500	+53.409%	76	6,376	+128.889%
2026-01-29	0.8800	0.8800	0.8800	0.8800	+10.000%	10	6,302	+251.136%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-3.614%	2	6,312	+286.250%
2026-01-23	0.8000	0.8300	0.8000	0.8300	-2.353%	200	6,310	+272.289%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-1.163%	50	6,183	+263.529%
2026-01-20	0.8500	0.8600	0.8500	0.8600	+1.176%	10	6,183	+259.302%
2026-01-16	0.8900	0.8900	0.8000	0.8500	-5.556%	28	6,158	+263.529%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-10.000%	15	6,158	+243.333%
2026-01-14	1.0000	1.0000	0.9500	1.0000	0.000%	117	6,143	+209.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,044	+209.000%
2026-01-09	1.0000	1.1000	1.0000	1.1000	-26.667%	14	6,044	+180.909%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+3.448%	1	6,030	+106.000%
2026-01-02	1.4500	1.4500	1.4500	1.4500	+9.023%	1	6,030	+113.103%
2025-12-30	1.3000	1.3600	1.3000	1.3300	0.000%	104	6,029	+132.331%
2025-12-26	1.2800	1.3300	1.2800	1.3300	+5.556%	7	5,926	+132.331%
2025-12-24	1.3000	1.3000	1.2600	1.2600	+9.565%	2	5,919	+145.238%
2025-12-19	1.1500	1.1500	1.1500	1.1500	-4.167%	98	5,919	+168.696%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-3.226%	20	5,823	+157.500%
2025-12-17	1.2400	1.2400	1.2400	1.2400	+10.714%	4	5,813	+149.194%
2025-12-16	1.1200	1.1200	1.1200	1.1200	+24.444%	1	5,809	+175.893%
2025-12-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	5,809	+243.333%
2025-12-05	0.8500	0.9000	0.8500	0.9000	+2.273%	4	5,809	+243.333%
2025-11-26	0.9100	0.9100	0.7500	0.8800	-20.000%	30	5,778	+251.136%
2025-11-21	1.2300	1.2300	1.1000	1.1000	-12.000%	15	5,778	+180.909%
2025-11-17	1.2500	1.2500	1.2500	1.2500	+13.636%	1	5,784	+147.200%
2025-11-13	1.1000	1.1000	1.1000	1.1000	+10.000%	2	5,784	+180.909%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+7.527%	20	5,786	+209.000%
2025-10-24	1.0500	1.0500	0.9300	0.9300	-15.455%	101	5,766	+232.258%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-12.000%	50	5,667	+180.909%
2025-10-16	1.2000	1.2500	1.2000	1.2500	+4.167%	21	5,717	+147.200%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-4.000%	177	5,736	+157.500%
2025-10-13	1.2500	1.2500	1.2500	1.2500	-1.575%	80	5,913	+147.200%
2025-10-10	1.2000	1.2700	1.2000	1.2700	+5.833%	2	5,833	+143.307%
2025-10-09	1.2400	1.2400	1.2000	1.2000	0.000%	102	5,832	+157.500%
2025-10-07	1.2000	1.2200	1.1900	1.2000	+1.695%	65	5,665	+157.500%
2025-10-06	1.0500	1.1800	1.0500	1.1800	+24.211%	23	5,665	+161.864%
2025-09-19	0.9500	0.9500	0.9500	0.9500	+11.765%	5	5,643	+225.263%
2025-09-16	0.8000	0.8500	0.8000	0.8500	+6.250%	201	5,643	+263.529%
2025-09-15	0.6700	0.8000	0.6700	0.8000	0.000%	21	5,442	+286.250%
2025-09-12	0.8000	0.8500	0.7600	0.8000	-5.882%	36	5,441	+286.250%
2025-09-11	0.8100	0.8500	0.8000	0.8500	-2.299%	156	5,440	+263.529%
2025-09-10	1.1600	1.1600	0.8500	0.8700	-12.121%	43	5,455	+255.172%
2025-09-09	0.9600	0.9900	0.9600	0.9900	+2.062%	12	5,463	+212.121%
2025-09-08	1.0000	1.0000	0.9600	0.9700	-7.619%	238	5,461	+218.557%
2025-09-05	1.1300	1.1700	1.0000	1.0500	-9.483%	20	5,272	+194.286%
2025-09-03	1.2000	1.2000	1.1600	1.1600	-23.684%	4	5,283	+166.379%
2025-09-02	1.5200	1.5200	1.5200	1.5200	+29.915%	26	5,282	+103.289%
2025-08-28	1.1700	1.1700	1.1700	1.1700	+1.739%	1	5,282	+164.103%
2025-08-27	1.1500	1.1500	1.1100	1.1500	+3.604%	58	5,281	+168.696%
2025-08-26	1.1100	1.1100	1.1100	1.1100	-0.893%	100	5,279	+178.378%
2025-08-25	1.1200	1.1200	1.1200	1.1200	-20.000%	10	5,179	+175.893%
2025-08-21	1.4000	1.4000	1.4000	1.4000	+17.647%	10	5,179	+120.714%
2025-08-20	1.1000	1.2000	1.1000	1.1900	-0.833%	13	5,179	+159.664%
2025-08-19	1.7400	1.7400	1.1700	1.2000	-4.000%	386	5,167	+157.500%
2025-08-18	1.3000	1.3000	1.2500	1.2500	-3.846%	89	4,838	+147.200%
2025-08-15	1.2500	1.3000	1.2500	1.3000	+4.000%	141	4,749	+137.692%
2025-08-13	1.3000	1.3500	1.2500	1.2500	-11.348%	77	4,608	+147.200%
2025-08-12	1.5500	1.5500	1.4000	1.4100	-11.875%	274	4,531	+119.149%
2025-08-08	1.7100	1.7100	1.6000	1.6000	-3.030%	228	4,268	+93.125%
2025-08-07	1.7000	1.7000	1.6500	1.6500	+3.125%	2	4,105	+87.273%
2025-08-06	1.8100	1.8100	1.6000	1.6000	-11.111%	102	4,105	+93.125%
2025-08-01	1.8500	1.8500	1.8000	1.8000	-2.703%	137	4,003	+71.667%
2025-07-31	1.8500	1.8500	1.8500	1.8500	+4.520%	41	3,876	+67.027%
2025-07-30	1.8000	1.8500	1.7700	1.7700	-1.667%	14	3,835	+74.576%
2025-07-29	1.7400	1.8000	1.7100	1.8000	+2.857%	39	3,829	+71.667%
2025-07-25	1.7500	1.7500	1.7500	1.7500	+16.667%	1	3,814	+76.571%
2025-07-23	1.4600	1.5800	1.4600	1.5000	-3.226%	127	3,813	+106.000%
2025-07-22	1.6000	1.6000	1.5500	1.5500	-6.061%	111	3,697	+99.355%
2025-07-21	1.6500	1.6500	1.6500	1.6500	-5.714%	141	3,586	+87.273%
2025-07-18	1.8000	1.8000	1.7500	1.7500	-2.778%	246	3,445	+76.571%
2025-07-17	1.8000	1.8000	1.8000	1.8000	0.000%	37	3,231	+71.667%
2025-07-16	1.8000	1.8000	1.8000	1.8000	+12.500%	5	3,206	+71.667%
2025-07-08	1.6000	1.6000	1.6000	1.6000	-13.043%	10	3,201	+93.125%
2025-07-02	1.8400	1.8400	1.8400	1.8400	-0.541%	1	3,191	+67.935%
2025-06-27	1.8400	1.8500	1.8400	1.8500	0.000%	18	3,190	+67.027%
2025-06-25	1.8500	1.8500	1.8500	1.8500	0.000%	22	3,172	+67.027%
2025-06-23	1.8500	1.8500	1.8500	1.8500	-7.500%	5	3,150	+67.027%
2025-06-18	2.0000	2.0000	2.0000	2.0000	+0.503%	14	3,131	+54.500%
2025-06-13	1.9000	1.9900	1.9000	1.9900	+6.417%	6	3,131	+55.276%
2025-06-06	1.9200	1.9400	1.8600	1.8700	+0.538%	46	3,132	+65.241%
2025-06-05	1.8600	1.8600	1.8600	1.8600	+3.911%	10	3,127	+66.129%
2025-05-30	1.8900	1.8900	1.7600	1.7900	-2.186%	40	3,117	+72.626%
2025-05-29	1.8900	1.8900	1.7600	1.8300	-3.684%	24	3,117	+68.852%
2025-05-27	1.9000	1.9000	1.9000	1.9000	-2.564%	10	3,117	+62.632%
2025-05-22	1.9500	1.9500	1.9500	1.9500	+2.632%	2	3,107	+58.462%
2025-05-21	1.9000	1.9000	1.9000	1.9000	+7.345%	4	3,105	+62.632%
2025-05-16	1.7700	1.7700	1.7700	1.7700	-4.324%	4	3,101	+74.576%
2025-05-15	1.8000	1.8500	1.8000	1.8500	+1.093%	12	3,099	+67.027%
2025-05-13	1.8300	1.8300	1.8300	1.8300	0.000%	1	3,087	+68.852%
2025-05-06	1.8300	1.8300	1.8300	1.8300	+13.665%	2	3,086	+68.852%
2025-04-30	1.6100	1.6100	1.6100	1.6100	-4.167%	10	3,084	+91.925%
2025-04-29	1.6800	1.6800	1.6800	1.6800	-18.049%	1	3,074	+83.929%
2025-04-25	1.6900	2.0500	1.6900	2.0500	+24.242%	6	3,074	+50.732%
2025-04-21	1.6500	1.6500	1.6500	1.6500	-8.840%	20	3,071	+87.273%
2025-04-17	1.8100	1.8100	1.8100	1.8100	-5.729%	1	3,051	+70.718%
2025-04-10	1.9200	1.9200	1.9200	1.9200	+28.000%	20	3,051	+60.938%
2025-04-07	1.5000	1.5000	1.5000	1.5000	+11.111%	2	3,046	+106.000%
2025-04-04	1.2000	1.3500	1.2000	1.3500	+22.727%	178	3,044	+128.889%
2025-04-02	1.0500	1.1000	1.0500	1.1000	-10.569%	10	3,043	+180.909%
2025-03-31	1.2500	1.2500	1.2300	1.2300	+2.500%	2	3,033	+151.220%
2025-03-28	1.2000	1.2000	1.2000	1.2000	+0.840%	2	3,033	+157.500%
2025-03-25	1.1900	1.1900	1.1900	1.1900	+9.174%	1	3,033	+159.664%
2025-03-19	1.0900	1.0900	1.0900	1.0900	-5.217%	8	3,032	+183.486%
2025-03-14	1.1500	1.1500	1.1500	1.1500	-1.709%	2	3,026	+168.696%
2025-03-10	1.1200	1.2000	1.1200	1.1700	+8.333%	120	3,026	+164.103%
2025-02-26	1.0800	1.0800	1.0800	1.0800	+14.894%	100	3,119	+186.111%
2025-02-25	0.9400	0.9400	0.9400	0.9400	-6.000%	10	3,029	+228.723%
2025-02-11	1.0000	1.0000	1.0000	1.0000	-4.762%	50	3,029	+209.000%
2025-02-05	1.0500	1.0500	1.0500	1.0500	-8.696%	50	2,979	+194.286%
2025-02-04	1.1500	1.1500	1.1500	1.1500	+0.877%	10	2,929	+168.696%
2025-01-31	1.1400	1.1400	1.1400	1.1400	+4.587%	2	2,929	+171.053%
2025-01-30	1.0900	1.0900	1.0900	1.0900	-16.154%	10	2,926	+183.486%
2025-01-03	1.3000	1.3000	1.3000	1.3000	-1.515%	100	2,926	+137.692%
2025-01-02	1.3900	1.3900	1.3200	1.3200	-12.000%	245	2,876	+134.091%
2024-12-19	1.4800	1.5500	1.4500	1.5000	+22.951%	2,213	2,631	+106.000%
2024-12-04	1.2200	1.2200	1.2200	1.2200	+1.667%	2	527	+153.279%
2024-12-02	1.2000	1.2000	1.2000	1.2000	-4.000%	500	525	+157.500%
2024-11-22	1.2500	1.2500	1.2500	1.2500	-10.714%	10	25	+147.200%
2024-11-20	1.4000	1.4000	1.4000	1.4000	-1.408%	10	20	+120.714%
2024-11-15	1.4200	1.4200	1.4200	1.4200	0.000%	20	10	+117.606%

.dark-mode .t0PG5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0PG5W{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115P5UWMC Jan 15 2027 5.00 Put (UWMC270115P00005000)option OPRA

UWMC20270115P5
UWMC Jan 15 2027 5.00 Put (UWMC270115P00005000)
option OPRA