Dark

UMAC20261120C30
UMAC Nov 20 2026 30.00 Call (UMAC261120C00030000)
option OPRA

EOD

Sep 17, 2026

2.40+37.143%(+0.65)2,565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2600	2.5000	2.1500	2.4000	+37.143%	2,565	4,252	0.000%
2026-09-16	2.2000	2.2000	1.6000	1.7500	-16.667%	142	1,835	+37.143%
2026-09-15	2.1500	2.2100	1.8000	2.1000	0.000%	67	1,761	+14.286%
2026-09-14	1.9600	2.3300	1.9600	2.1000	-8.696%	171	1,771	+14.286%
2026-09-11	2.2000	2.5000	2.2000	2.3000	-23.077%	36	1,717	+4.348%
2026-09-10	3.4000	3.4000	2.6500	2.9900	-3.548%	14	1,693	-19.732%
2026-09-09	3.7000	3.9000	3.1000	3.1000	-17.112%	16	1,699	-22.581%
2026-09-08	3.0000	3.8500	3.0000	3.7400	+24.667%	147	1,692	-35.829%
2026-09-04	3.3000	3.7000	2.8500	3.0000	+3.448%	37	1,690	-20.000%
2026-09-03	2.9000	2.9000	2.8000	2.9000	+7.407%	14	1,690	-17.241%
2026-09-02	2.9800	2.9800	2.4900	2.7000	+7.143%	41	1,677	-11.111%
2026-09-01	2.5500	2.7000	2.4000	2.5200	-16.000%	55	1,654	-4.762%
2026-08-31	2.9100	3.0000	2.9100	3.0000	-9.639%	9	1,633	-20.000%
2026-08-28	3.8600	3.8600	2.8900	3.3200	-24.887%	108	1,630	-27.711%
2026-08-27	4.0000	4.4200	3.9000	4.4200	+36.000%	43	1,550	-45.701%
2026-08-26	3.6500	3.6500	3.0000	3.2500	-15.803%	53	1,542	-26.154%
2026-08-25	4.1400	4.1500	3.7300	3.8600	-3.500%	29	1,546	-37.824%
2026-08-24	4.1000	4.2600	3.9000	4.0000	-27.928%	44	1,534	-40.000%
2026-08-21	5.1000	5.8300	5.1000	5.5500	+13.265%	21	1,532	-56.757%
2026-08-20	6.3000	6.3000	4.5000	4.9000	-23.557%	80	1,530	-51.020%
2026-08-19	7.0000	7.0000	5.8300	6.4100	-24.588%	85	1,481	-62.559%
2026-08-18	5.7000	9.2000	5.7000	8.5000	+8.974%	116	1,475	-71.765%
2026-08-17	8.3000	9.1500	7.4000	7.8000	-21.212%	64	1,415	-69.231%
2026-08-14	8.5000	11.6000	7.7000	9.9000	+56.646%	278	1,412	-75.758%
2026-08-13	6.2400	6.6000	5.6900	6.3200	+0.317%	49	1,428	-62.025%
2026-08-12	6.6000	7.0000	6.2300	6.3000	+10.526%	42	1,429	-61.905%
2026-08-11	6.8000	7.1200	5.7000	5.7000	-12.442%	127	1,415	-57.895%
2026-08-10	6.4000	7.0000	5.9100	6.5100	+12.241%	281	1,348	-63.134%
2026-08-07	5.6500	6.2000	5.1500	5.8000	+16.000%	34	1,290	-58.621%
2026-08-06	5.7200	5.7300	4.8000	5.0000	-17.763%	267	1,293	-52.000%
2026-08-05	6.8000	6.8000	6.0800	6.0800	-7.879%	283	1,043	-60.526%
2026-08-04	5.4000	6.8500	4.7000	6.6000	+50.685%	77	881	-63.636%
2026-08-03	3.9000	4.4000	3.9000	4.3800	+23.380%	62	839	-45.205%
2026-07-31	3.7000	3.7000	3.0000	3.5500	+7.576%	17	817	-32.394%
2026-07-30	2.8700	3.3000	2.8700	3.3000	+43.478%	16	813	-27.273%
2026-07-29	3.1000	3.1000	2.3000	2.3000	-20.415%	21	804	+4.348%
2026-07-28	2.4800	2.9700	2.4800	2.8900	-13.731%	13	803	-16.955%
2026-07-27	2.9000	3.3500	2.9000	3.3500	+11.667%	2	801	-28.358%
2026-07-24	3.3000	3.5000	3.0000	3.0000	-20.844%	5	806	-20.000%
2026-07-23	3.0500	3.7900	3.0500	3.7900	+18.438%	32	803	-36.675%
2026-07-22	3.1000	3.3000	3.0000	3.2000	+20.755%	20	781	-25.000%
2026-07-21	2.7000	2.7000	2.6500	2.6500	+32.500%	179	764	-9.434%
2026-07-20	1.9500	2.0500	1.9500	2.0000	0.000%	156	585	+20.000%
2026-07-17	1.7400	2.2000	1.7400	2.0000	+8.108%	70	566	+20.000%
2026-07-16	2.1700	2.4400	1.8500	1.8500	-32.971%	13	510	+29.730%
2026-07-15	2.7500	3.3500	2.7000	2.7600	+10.400%	8	520	-13.043%
2026-07-14	2.4600	2.5000	2.4000	2.5000	+16.279%	34	516	-4.000%
2026-07-13	2.4300	2.4300	2.1500	2.1500	-21.245%	22	486	+11.628%
2026-07-10	3.5500	3.5500	2.7300	2.7300	-29.091%	14	495	-12.088%
2026-07-09	3.7000	4.1000	3.5000	3.8500	+13.235%	43	509	-37.662%
2026-07-08	3.3000	3.5000	3.2000	3.4000	+3.030%	84	503	-29.412%
2026-07-07	3.6000	3.6000	3.2000	3.3000	-22.353%	10	509	-27.273%
2026-07-06	4.3000	4.3000	4.2500	4.2500	-1.163%	9	503	-43.529%
2026-07-02	5.2600	6.7000	4.3000	4.3000	-20.370%	48	508	-44.186%
2026-07-01	4.4800	5.7000	4.4800	5.4000	+26.168%	14	508	-55.556%
2026-06-30	3.1000	4.5400	3.1000	4.2800	+50.175%	18	504	-43.925%
2026-06-29	2.7500	2.8500	2.5000	2.8500	-5.000%	23	511	-15.789%
2026-06-26	2.7500	3.0000	2.7500	3.0000	+4.530%	16	510	-20.000%
2026-06-25	3.0000	3.0300	2.8700	2.8700	-10.870%	11	503	-16.376%
2026-06-24	3.7700	3.8000	3.2200	3.2200	-23.333%	16	502	-25.466%
2026-06-23	4.5000	4.5000	4.2000	4.2000	-20.755%	16	500	-42.857%
2026-06-22	6.0000	6.0000	4.9000	5.3000	-5.357%	19	492	-54.717%
2026-06-18	6.5500	6.5500	5.6000	5.6000	-5.085%	16	462	-57.143%
2026-06-17	6.3000	6.7400	5.9000	5.9000	-10.606%	10	462	-59.322%
2026-06-16	6.7000	6.7000	5.8000	6.6000	+3.125%	23	462	-63.636%
2026-06-15	7.3100	7.9000	6.4000	6.4000	+7.563%	28	437	-62.500%
2026-06-12	7.4700	7.4700	5.9000	5.9500	-19.595%	26	437	-59.664%
2026-06-11	6.8000	7.4000	6.6000	7.4000	+34.545%	52	437	-67.568%
2026-06-10	6.5000	6.5000	5.5000	5.5000	-8.333%	18	457	-56.364%
2026-06-09	7.2000	7.5000	5.2000	6.0000	-16.667%	204	457	-60.000%
2026-06-08	8.5000	8.9500	7.2000	7.2000	-12.833%	15	503	-66.667%
2026-06-05	12.1000	12.1000	8.0000	8.2600	-35.216%	41	501	-70.944%
2026-06-04	9.3500	12.8200	9.3500	12.7500	+26.238%	141	507	-81.176%
2026-06-03	10.4000	11.4000	9.8000	10.1000	-24.963%	135	449	-76.238%
2026-06-02	11.0600	14.4000	11.0600	13.4600	+26.504%	70	415	-82.169%
2026-06-01	12.0000	12.0000	9.1800	10.6400	-11.333%	110	423	-77.444%
2026-05-29	9.9000	12.0000	7.4000	12.0000	+13.422%	144	413	-80.000%
2026-05-28	7.5000	11.3900	7.4900	10.5800	+230.625%	170	303	-77.316%
2026-05-27	3.0000	3.2000	3.0000	3.2000	+18.081%	15	235	-25.000%
2026-05-26	2.3700	2.7100	2.3700	2.7100	+46.486%	20	231	-11.439%
2026-05-22	1.8000	1.8500	1.8000	1.8500	+23.333%	4	251	+29.730%
2026-05-21	1.3000	1.5000	1.3000	1.5000	+20.000%	14	251	+60.000%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+8.696%	3	251	+92.000%
2026-05-19	1.1500	1.1500	1.1500	1.1500	-22.297%	4	246	+108.696%
2026-05-18	1.1500	1.4800	1.1500	1.4800	-15.429%	2	246	+62.162%
2026-05-15	1.7000	1.7500	1.7000	1.7500	-22.907%	6	246	+37.143%
2026-05-14	1.5000	2.2700	1.5000	2.2700	+62.143%	9	241	+5.727%
2026-05-12	1.6000	1.6000	1.4000	1.4000	-9.677%	8	234	+71.429%
2026-05-11	1.5500	1.5500	1.5500	1.5500	+6.897%	2	234	+54.839%
2026-05-01	1.4000	1.4500	1.4000	1.4500	-36.957%	4	227	+65.517%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-12.879%	3	227	+4.348%
2026-04-22	2.6500	2.6500	2.6400	2.6400	+32.000%	5	230	-9.091%
2026-04-21	2.1400	2.1400	2.0000	2.0000	-0.990%	5	235	+20.000%
2026-04-20	2.0200	2.0200	2.0200	2.0200	+18.824%	1	235	+18.812%
2026-04-17	2.3300	2.3300	1.7000	1.7000	-19.048%	5	235	+41.176%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+13.514%	60	232	+14.286%
2026-04-15	1.9000	1.9000	1.8500	1.8500	+12.121%	2	172	+29.730%
2026-04-13	1.6500	1.6500	1.6500	1.6500	+17.857%	7	170	+45.455%
2026-04-10	1.4500	1.4500	1.4000	1.4000	+7.692%	22	163	+71.429%
2026-04-08	1.3500	1.3500	1.3000	1.3000	-13.333%	14	142	+84.615%
2026-03-31	1.1900	1.5000	1.1900	1.5000	+7.914%	40	140	+60.000%
2026-03-27	1.8000	1.8000	1.3800	1.3900	-26.064%	42	120	+72.662%
2026-03-26	2.1000	2.1800	1.8800	1.8800	-7.843%	33	125	+27.660%
2026-03-25	2.2100	2.2500	2.0300	2.0400	-11.304%	165	111	+17.647%
2026-03-24	2.6300	2.6600	2.3000	2.3000	-16.058%	173	52	+4.348%
2026-03-23	2.2000	2.7500	2.2000	2.7400	+11.837%	119	89	-12.409%
2026-03-20	2.9300	2.9300	2.4500	2.4500	0.000%	3	3	-2.041%

.dark-mode .z8ts3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8ts3m{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20261120C30UMAC Nov 20 2026 30.00 Call (UMAC261120C00030000)option OPRA

UMAC20261120C30
UMAC Nov 20 2026 30.00 Call (UMAC261120C00030000)
option OPRA