Dark

UMAC20261120C25
UMAC Nov 20 2026 25.00 Call (UMAC261120C00025000)
option OPRA

EOD

Sep 17, 2026

3.79+32.982%(+0.94)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6500	4.0000	3.5200	3.7900	+32.982%	141	1,545	0.000%
2026-09-16	3.4000	3.6000	2.5500	2.8500	-14.671%	59	1,429	+32.982%
2026-09-15	3.6000	3.6000	3.0000	3.3400	+1.212%	62	1,437	+13.473%
2026-09-14	3.3500	3.5500	3.3000	3.3000	-6.250%	80	1,385	+14.848%
2026-09-11	4.0000	4.0000	3.5000	3.5200	-14.146%	37	1,375	+7.670%
2026-09-10	5.0000	5.0000	4.0300	4.1000	-6.606%	95	1,338	-7.561%
2026-09-09	5.4000	5.4000	4.3900	4.3900	-21.043%	132	1,304	-13.667%
2026-09-08	4.3700	5.6000	4.3700	5.5600	+26.364%	59	1,219	-31.835%
2026-09-04	4.4700	4.5000	4.3200	4.4000	-4.348%	16	1,209	-13.864%
2026-09-03	4.8000	4.8000	4.2000	4.6000	+17.949%	84	1,209	-17.609%
2026-09-02	4.3100	4.3600	3.8000	3.9000	+2.632%	45	1,171	-2.821%
2026-09-01	4.0000	4.0000	3.7000	3.8000	-13.636%	108	1,146	-0.263%
2026-08-31	4.6500	4.7000	4.1700	4.4000	-6.582%	143	1,044	-13.864%
2026-08-28	5.5000	5.8000	4.2400	4.7100	-27.538%	64	959	-19.533%
2026-08-27	5.4500	6.5000	5.4500	6.5000	+34.298%	26	951	-41.692%
2026-08-26	4.9000	4.9000	4.3400	4.8400	-3.200%	325	933	-21.694%
2026-08-25	5.4200	5.5800	5.0000	5.0000	-10.873%	40	922	-24.200%
2026-08-24	6.0000	7.0000	5.6000	5.6100	-25.200%	13	894	-32.442%
2026-08-21	7.0000	7.8600	6.9900	7.5000	+25.000%	98	887	-49.467%
2026-08-20	6.9000	7.3200	6.0000	6.0000	-28.826%	60	866	-36.833%
2026-08-19	8.1400	8.4300	8.1200	8.4300	-19.253%	10	845	-55.042%
2026-08-18	9.4000	12.0000	9.4000	10.4400	+7.407%	18	850	-63.697%
2026-08-17	12.0500	12.0900	9.7200	9.7200	-23.824%	38	859	-61.008%
2026-08-14	12.2800	13.9300	9.6000	12.7600	+73.134%	64	855	-70.298%
2026-08-13	7.9500	7.9500	7.3700	7.3700	-10.667%	5	873	-48.575%
2026-08-12	8.0200	8.6000	8.0200	8.2500	+7.422%	9	872	-54.061%
2026-08-11	8.7000	9.3000	7.5000	7.6800	-6.341%	25	872	-50.651%
2026-08-10	7.6400	8.6400	7.6400	8.2000	+7.895%	32	875	-53.780%
2026-08-07	7.0000	7.7000	6.7500	7.6000	+8.571%	14	880	-50.132%
2026-08-06	7.3000	7.5000	7.0000	7.0000	-11.055%	32	882	-45.857%
2026-08-05	8.0400	8.1000	7.8700	7.8700	-4.606%	14	865	-51.842%
2026-08-04	6.5000	8.5100	6.5000	8.2500	+47.321%	41	867	-54.061%
2026-08-03	4.8800	5.7000	4.8800	5.6000	+14.286%	139	835	-32.321%
2026-07-31	4.9000	4.9000	4.3000	4.9000	+19.512%	19	933	-22.653%
2026-07-30	3.1500	4.2000	3.1500	4.1000	+41.379%	138	921	-7.561%
2026-07-29	3.4900	3.6000	2.9000	2.9000	-21.622%	31	904	+30.690%
2026-07-28	3.1000	4.0000	3.1000	3.7000	0.000%	266	890	+2.432%
2026-07-27	4.0000	4.0000	3.7000	3.7000	-1.333%	2	654	+2.432%
2026-07-24	5.0000	5.0000	3.7500	3.7500	-21.875%	10	663	+1.067%
2026-07-23	4.3500	4.8000	4.3000	4.8000	+23.711%	19	655	-21.042%
2026-07-22	4.1000	4.1000	3.8800	3.8800	+7.778%	2	645	-2.320%
2026-07-21	3.6000	3.7000	3.5000	3.6000	+16.505%	57	645	+5.278%
2026-07-16	3.0900	3.0900	3.0900	3.0900	-10.435%	10	646	+22.654%
2026-07-15	4.0000	4.0000	3.4500	3.4500	+11.290%	6	656	+9.855%
2026-07-14	3.0000	3.2000	3.0000	3.1000	+6.164%	4	651	+22.258%
2026-07-13	3.0000	3.0000	2.9200	2.9200	-24.156%	2	650	+29.795%
2026-07-10	3.8500	3.8500	3.8500	3.8500	-21.429%	2	649	-1.558%
2026-07-09	4.7400	4.9000	4.6000	4.9000	+13.953%	4	649	-22.653%
2026-07-08	4.7000	4.8000	4.3000	4.3000	-3.803%	10	649	-11.860%
2026-07-07	5.0300	5.0300	4.4000	4.4700	-14.203%	39	645	-15.213%
2026-07-06	5.1000	5.2100	5.1000	5.2100	-4.404%	2	637	-27.255%
2026-07-02	6.0900	6.0900	5.4500	5.4500	-12.097%	36	649	-30.459%
2026-07-01	7.0000	7.0000	6.0600	6.2000	+10.714%	8	649	-38.871%
2026-06-30	4.5400	5.9000	4.5000	5.6000	+47.368%	111	644	-32.321%
2026-06-29	3.7800	3.8000	3.7800	3.8000	+2.703%	9	625	-0.263%
2026-06-26	3.7300	4.2000	3.7000	3.7000	+2.778%	28	616	+2.432%
2026-06-25	4.3800	4.3800	3.6000	3.6000	-13.253%	68	592	+5.278%
2026-06-24	5.2000	5.2000	4.1500	4.1500	-31.967%	80	553	-8.675%
2026-06-23	6.0000	6.1000	6.0000	6.1000	-12.857%	4	555	-37.869%
2026-06-22	7.2400	7.2400	6.6800	7.0000	0.000%	27	551	-45.857%
2026-06-18	6.7900	7.2400	6.7900	7.0000	-10.256%	34	516	-45.857%
2026-06-17	7.8400	7.8400	7.6100	7.8000	-5.455%	3	516	-51.410%
2026-06-16	8.0000	8.2500	8.0000	8.2500	-4.070%	3	516	-54.061%
2026-06-15	7.5000	9.3000	7.5000	8.6000	+15.436%	14	513	-55.930%
2026-06-12	8.9800	8.9800	7.4500	7.4500	-15.341%	30	513	-49.128%
2026-06-11	8.0000	9.1500	8.0000	8.8000	+25.714%	20	513	-56.932%
2026-06-10	7.5000	8.4000	7.0000	7.0000	-4.632%	52	507	-45.857%
2026-06-09	8.6000	8.6000	6.4100	7.3400	-15.632%	60	489	-48.365%
2026-06-08	9.0000	10.7000	8.4000	8.7000	-13.000%	328	510	-56.437%
2026-06-05	11.3800	11.3800	9.6000	10.0000	-31.973%	70	526	-62.100%
2026-06-04	11.3000	14.7000	11.3000	14.7000	+32.432%	12	487	-74.218%
2026-06-03	12.6300	13.5000	11.1000	11.1000	-30.841%	36	486	-65.856%
2026-06-02	13.0000	16.7000	13.0000	16.0500	+36.017%	65	501	-76.386%
2026-06-01	12.2500	12.3000	11.3000	11.8000	-9.091%	72	542	-67.881%
2026-05-29	9.4000	13.3500	8.5900	12.9800	+9.259%	111	540	-70.801%
2026-05-28	8.5600	13.0000	8.5600	11.8800	+197.000%	554	521	-68.098%
2026-05-27	3.7300	4.0000	3.7300	4.0000	+17.647%	28	125	-5.250%
2026-05-26	3.5400	3.6300	3.4000	3.4000	+38.776%	36	102	+11.471%
2026-05-22	2.4500	2.4500	2.4500	2.4500	+31.720%	6	77	+54.694%
2026-05-21	1.8600	1.8600	1.8600	1.8600	+43.077%	6	77	+103.763%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-33.333%	1	77	+191.538%
2026-05-18	2.0500	2.0500	1.8800	1.9500	-16.667%	8	74	+94.359%
2026-05-15	2.2000	2.3500	2.2000	2.3400	-17.606%	3	74	+61.966%
2026-05-14	2.1300	2.8400	2.1100	2.8400	+31.481%	15	78	+33.451%
2026-05-11	2.1100	2.1600	2.1100	2.1600	+22.727%	2	66	+75.463%
2026-05-07	1.7600	1.7600	1.7600	1.7600	+0.571%	1	64	+115.341%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+6.061%	1	65	+116.571%
2026-05-05	1.6400	1.6500	1.6400	1.6500	-34.000%	12	65	+129.697%
2026-04-24	2.7000	2.7000	2.5000	2.5000	-16.667%	6	63	+51.600%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-12.281%	1	69	+26.333%
2026-04-22	3.4600	3.5000	3.4200	3.4200	+49.345%	10	68	+10.819%
2026-04-15	2.2900	2.2900	2.2900	2.2900	+16.837%	5	58	+65.502%
2026-03-27	2.2600	2.2700	1.9500	1.9600	-14.410%	50	53	+93.367%
2026-03-26	2.6000	2.6000	2.2700	2.2900	-13.585%	31	67	+65.502%
2026-03-25	2.8700	2.8700	2.5000	2.6500	-19.940%	80	53	+43.019%
2026-03-24	3.1100	3.3300	3.1000	3.3100	-0.898%	86	21	+14.502%
2026-03-23	2.8800	3.3400	2.8700	3.3400	0.000%	56	40	+13.473%

.dark-mode .cSQ11N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSQ11N{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20261120C25UMAC Nov 20 2026 25.00 Call (UMAC261120C00025000)option OPRA

UMAC20261120C25
UMAC Nov 20 2026 25.00 Call (UMAC261120C00025000)
option OPRA