Dark

UMAC20261120C20
UMAC Nov 20 2026 20.00 Call (UMAC261120C00020000)
option OPRA

EOD

Sep 17, 2026

6.20+30.252%(+1.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0500	6.2000	6.0500	6.2000	+30.252%	3	597	0.000%
2026-09-16	4.7600	4.7600	4.7600	4.7600	-10.189%	1	596	+30.252%
2026-09-15	5.5500	5.5500	5.3000	5.3000	-27.397%	92	595	+16.981%
2026-09-09	7.3000	7.3000	7.3000	7.3000	-6.410%	2	520	-15.068%
2026-09-08	7.9800	7.9800	7.8000	7.8000	+16.071%	41	522	-20.513%
2026-09-04	7.6000	7.6000	6.7200	6.7200	+1.818%	4	542	-7.738%
2026-09-02	6.4100	6.6000	6.4100	6.6000	+12.821%	10	542	-6.061%
2026-09-01	6.1000	6.1000	5.8500	5.8500	-11.364%	92	535	+5.983%
2026-08-31	6.8000	6.8000	6.5000	6.6000	-5.308%	35	462	-6.061%
2026-08-28	6.1000	6.9700	6.1000	6.9700	-18.953%	12	458	-11.047%
2026-08-27	7.6000	8.6000	7.6000	8.6000	+8.176%	18	458	-27.907%
2026-08-25	7.9500	7.9500	7.9500	7.9500	+4.605%	1	452	-22.013%
2026-08-24	7.6000	7.6000	7.6000	7.6000	-24.378%	1	452	-18.421%
2026-08-21	10.0500	10.0500	10.0500	10.0500	+16.725%	1	452	-38.308%
2026-08-20	8.6100	8.6100	8.6100	8.6100	-35.938%	1	451	-27.991%
2026-08-18	13.4400	13.4400	13.4400	13.4400	-0.074%	3	451	-53.869%
2026-08-17	13.6900	13.6900	13.4100	13.4500	-13.505%	12	448	-53.903%
2026-08-14	14.0000	16.7000	12.3400	15.5500	+55.500%	124	439	-60.129%
2026-08-13	9.9900	10.0000	9.9900	10.0000	-1.478%	5	442	-38.000%
2026-08-12	10.5000	11.2000	10.1500	10.1500	-12.500%	11	437	-38.916%
2026-08-11	10.5000	11.6000	10.5000	11.6000	+3.479%	2	435	-46.552%
2026-08-10	10.6000	11.2100	10.6000	11.2100	+11.988%	3	436	-44.692%
2026-08-07	7.9000	10.0500	7.9000	10.0100	+13.750%	16	438	-38.062%
2026-08-06	8.3000	8.9000	8.1000	8.8000	-5.376%	39	444	-29.545%
2026-08-05	10.5000	10.5000	9.3000	9.3000	-12.098%	15	479	-33.333%
2026-08-04	8.2000	10.5800	8.2000	10.5800	+40.132%	23	482	-41.399%
2026-08-03	6.7000	7.6000	6.7000	7.5500	+27.966%	41	500	-17.881%
2026-07-31	6.2700	6.2700	5.7000	5.9000	+1.549%	16	516	+5.085%
2026-07-30	5.2500	5.8100	5.2500	5.8100	+45.250%	12	522	+6.713%
2026-07-29	4.6600	5.0000	4.0000	4.0000	-25.234%	17	532	+55.000%
2026-07-28	4.6000	5.3500	4.4300	5.3500	-4.635%	8	535	+15.888%
2026-07-27	6.0100	6.0100	5.6100	5.6100	+5.849%	10	531	+10.517%
2026-07-24	5.8000	5.8800	5.3000	5.3000	-18.462%	37	532	+16.981%
2026-07-23	5.6000	6.6500	5.5800	6.5000	+9.244%	33	495	-4.615%
2026-07-22	5.6400	6.1400	5.6000	5.9500	+18.056%	21	474	+4.202%
2026-07-21	4.7000	5.0400	4.7000	5.0400	+32.632%	75	458	+23.016%
2026-07-20	3.9200	3.9200	3.8000	3.8000	0.000%	22	389	+63.158%
2026-07-17	3.2100	3.9000	3.2100	3.8000	0.000%	24	367	+63.158%
2026-07-16	4.0900	4.1000	3.8000	3.8000	-20.502%	12	371	+63.158%
2026-07-15	4.7500	4.9000	4.7500	4.7800	+1.057%	11	366	+29.707%
2026-07-14	4.5500	4.7300	4.5500	4.7300	+21.282%	3	360	+31.078%
2026-07-13	4.8000	4.8000	3.9000	3.9000	-23.529%	50	359	+58.974%
2026-07-10	5.5000	5.5000	5.0300	5.1000	-17.742%	25	335	+21.569%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+14.815%	1	328	0.000%
2026-07-07	6.5000	6.5000	5.4000	5.4000	-22.302%	11	328	+14.815%
2026-07-06	7.2500	7.3900	6.9500	6.9500	+0.579%	37	319	-10.791%
2026-07-02	7.9400	7.9400	6.9100	6.9100	-23.731%	34	332	-10.275%
2026-07-01	8.6000	9.0800	8.5300	9.0600	+27.606%	14	332	-31.567%
2026-06-30	6.4000	7.4300	6.1000	7.1000	+38.672%	32	330	-12.676%
2026-06-29	5.4000	5.4000	5.0000	5.1200	+0.392%	33	333	+21.094%
2026-06-26	5.1000	5.3000	5.0000	5.1000	-1.163%	38	336	+21.569%
2026-06-25	4.9800	5.4000	4.9800	5.1600	-11.034%	27	316	+20.155%
2026-06-24	6.3000	6.3000	5.6000	5.8000	-17.143%	27	308	+6.897%
2026-06-23	6.9400	7.0000	6.9400	7.0000	-18.605%	6	286	-11.429%
2026-06-22	7.8400	8.6000	7.8400	8.6000	-2.273%	3	287	-27.907%
2026-06-18	8.6000	8.8000	8.6000	8.8000	-2.870%	6	286	-29.545%
2026-06-17	9.0600	9.0600	9.0600	9.0600	-3.617%	5	286	-31.567%
2026-06-16	9.1900	9.4000	9.1800	9.4000	-10.134%	5	286	-34.043%
2026-06-15	10.5000	10.9000	10.4600	10.4600	+6.409%	10	288	-40.727%
2026-06-12	9.8300	9.8300	9.8300	9.8300	-11.441%	2	288	-36.928%
2026-06-11	10.4800	11.1000	10.4800	11.1000	+20.390%	20	288	-44.144%
2026-06-10	9.6200	9.6200	9.2200	9.2200	+0.217%	4	283	-32.755%
2026-06-09	10.8000	10.8000	8.4200	9.2000	-17.415%	81	286	-32.609%
2026-06-08	12.7600	12.7600	11.1400	11.1400	-3.130%	17	299	-44.345%
2026-06-05	12.9600	13.1200	11.5000	11.5000	-15.004%	25	301	-46.087%
2026-06-04	13.5300	13.5300	13.5300	13.5300	-5.714%	1	297	-54.176%
2026-06-03	14.0000	14.3500	13.9000	14.3500	-21.585%	17	297	-56.794%
2026-06-02	16.0000	18.3000	15.6000	18.3000	+31.466%	21	292	-66.120%
2026-06-01	15.5500	15.5500	13.2500	13.9200	-7.200%	18	286	-55.460%
2026-05-29	13.4000	15.2000	10.2000	15.0000	+4.530%	40	286	-58.667%
2026-05-28	10.6100	15.5200	10.2000	14.3500	+173.333%	108	272	-56.794%
2026-05-27	4.8500	5.5000	4.8500	5.2500	+16.408%	97	255	+18.095%
2026-05-26	4.8500	4.9300	4.4000	4.5100	+25.278%	21	223	+37.472%
2026-05-22	3.1000	3.6000	3.1000	3.6000	+38.462%	37	218	+72.222%
2026-05-18	3.2500	3.2500	2.5600	2.6000	-21.212%	12	231	+138.462%
2026-05-15	3.2000	3.4000	3.1200	3.3000	-19.512%	17	231	+87.879%
2026-05-14	3.0000	4.1000	3.0000	4.1000	+38.983%	19	215	+51.220%
2026-05-13	3.0000	3.0000	2.4400	2.9500	+9.665%	8	204	+110.169%
2026-05-12	2.6900	2.6900	2.6900	2.6900	-18.485%	1	204	+130.483%
2026-05-11	2.9000	3.3000	2.9000	3.3000	+50.000%	7	204	+87.879%
2026-05-08	2.1000	2.2000	2.1000	2.2000	-12.351%	12	205	+181.818%
2026-05-07	2.5100	2.5100	2.5100	2.5100	-2.713%	1	195	+147.012%
2026-05-06	2.5800	2.5800	2.5800	2.5800	+3.200%	5	195	+140.310%
2026-05-05	2.4000	2.5000	2.4000	2.5000	-12.281%	7	190	+148.000%
2026-05-01	2.7200	2.8500	2.7200	2.8500	-1.724%	6	183	+117.544%
2026-04-29	2.8000	2.9000	2.8000	2.9000	-30.952%	2	183	+113.793%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+6.329%	1	183	+47.619%
2026-04-23	3.8200	3.9500	3.8000	3.9500	-15.957%	104	182	+56.962%
2026-04-22	4.4800	4.7000	4.4800	4.7000	0.000%	2	203	+31.915%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+27.371%	1	202	+31.915%
2026-04-20	3.4000	3.7500	3.4000	3.6900	+19.032%	8	202	+68.022%
2026-04-14	3.0000	3.1000	3.0000	3.1000	+37.778%	4	200	+100.000%
2026-04-09	2.5000	2.5800	2.2500	2.2500	-10.359%	104	203	+175.556%
2026-04-08	2.5500	2.5500	2.5100	2.5100	-16.333%	2	132	+147.012%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+4.167%	3	133	+106.667%
2026-04-06	3.0800	3.0800	2.8800	2.8800	-4.000%	2	136	+115.278%
2026-04-02	2.5000	3.1000	2.5000	3.0000	+25.000%	117	136	+106.667%
2026-04-01	2.9000	2.9000	2.4000	2.4000	+2.128%	116	136	+158.333%
2026-03-31	2.2000	2.3500	2.2000	2.3500	+9.302%	4	24	+163.830%
2026-03-30	2.2000	2.2000	2.1500	2.1500	-22.662%	10	20	+188.372%
2026-03-27	2.9100	2.9100	2.7500	2.7800	-32.195%	20	12	+123.022%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-1.679%	1	6	+51.220%
2026-03-25	4.1700	4.1700	4.1700	4.1700	+1.707%	1	6	+48.681%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-12.393%	1	5	+51.220%
2026-03-20	4.7700	4.7700	4.5000	4.6800	0.000%	7	4	+32.479%

.dark-mode .c6x8RK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6x8RK{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20261120C20UMAC Nov 20 2026 20.00 Call (UMAC261120C00020000)option OPRA

UMAC20261120C20
UMAC Nov 20 2026 20.00 Call (UMAC261120C00020000)
option OPRA