Dark

UMAC20261120C35
UMAC Nov 20 2026 35.00 Call (UMAC261120C00035000)
option OPRA

EOD

Sep 17, 2026

1.60+39.130%(+0.45)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4000	1.6000	1.3500	1.6000	+39.130%	85	1,549	0.000%
2026-09-16	1.2000	1.2000	1.0500	1.1500	-12.879%	32	1,548	+39.130%
2026-09-15	1.4400	1.5000	1.2000	1.3200	-2.222%	24	1,550	+21.212%
2026-09-14	1.3500	1.4000	1.3000	1.3500	-12.903%	40	1,537	+18.519%
2026-09-11	1.7900	1.8500	1.5000	1.5500	-22.886%	53	1,523	+3.226%
2026-09-10	2.3500	2.3900	2.0000	2.0100	-3.828%	10	1,508	-20.398%
2026-09-09	2.5000	2.5000	2.0900	2.0900	-24.000%	36	1,506	-23.445%
2026-09-08	1.9500	2.8000	1.9500	2.7500	+37.500%	68	1,501	-41.818%
2026-09-04	2.4000	2.4000	1.9000	2.0000	-2.439%	30	1,453	-20.000%
2026-09-03	2.3000	2.3000	1.9500	2.0500	+2.500%	88	1,453	-21.951%
2026-09-02	1.8100	2.0000	1.7700	2.0000	+11.111%	25	1,481	-20.000%
2026-09-01	1.9500	2.0000	1.7000	1.8000	-14.286%	37	1,486	-11.111%
2026-08-31	2.6500	2.6500	1.9000	2.1000	-12.500%	50	1,492	-23.810%
2026-08-28	2.1000	2.4000	2.0000	2.4000	-29.412%	183	1,462	-33.333%
2026-08-27	2.6500	3.4000	2.6500	3.4000	+38.776%	76	1,444	-52.941%
2026-08-26	2.6200	2.6200	2.1500	2.4500	-3.922%	59	1,412	-34.694%
2026-08-25	2.8700	3.2000	2.5500	2.5500	-14.430%	116	1,416	-37.255%
2026-08-24	4.3000	4.3000	2.9000	2.9800	-29.882%	69	1,318	-46.309%
2026-08-21	4.5000	4.5000	4.2000	4.2500	+18.056%	28	1,351	-62.353%
2026-08-20	3.9800	4.0000	3.5000	3.6000	-26.380%	42	1,341	-55.556%
2026-08-19	5.1000	5.3000	4.7000	4.8900	-21.129%	43	1,331	-67.280%
2026-08-18	5.2000	7.9000	5.2000	6.2000	0.000%	144	1,317	-74.194%
2026-08-17	8.2500	8.2500	5.8000	6.2000	-30.649%	144	1,228	-74.194%
2026-08-14	7.6000	9.7000	6.0500	8.9400	+84.330%	275	1,200	-82.103%
2026-08-13	4.9100	5.1000	4.3000	4.8500	-3.000%	26	1,127	-67.010%
2026-08-12	4.3000	5.8000	4.3000	5.0000	+11.111%	92	1,120	-68.000%
2026-08-11	5.3000	5.7600	4.5000	4.5000	-14.122%	440	1,076	-64.444%
2026-08-10	5.5000	5.5000	5.0000	5.2400	+19.091%	23	894	-69.466%
2026-08-07	4.3000	4.9000	4.3000	4.4000	+2.326%	9	882	-63.636%
2026-08-06	4.1900	4.3000	4.1900	4.3000	-12.955%	2	881	-62.791%
2026-08-05	5.4000	5.4000	4.9000	4.9400	-8.519%	29	882	-67.611%
2026-08-04	3.9000	5.6000	3.7000	5.4000	+63.636%	185	877	-70.370%
2026-08-03	2.9000	3.3000	2.9000	3.3000	+32.000%	7	890	-51.515%
2026-07-31	2.8500	2.8500	2.5000	2.5000	+10.619%	9	892	-36.000%
2026-07-30	2.0500	2.2600	2.0500	2.2600	+26.966%	15	888	-29.204%
2026-07-29	2.2500	2.2500	1.6000	1.7800	-22.609%	43	873	-10.112%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-6.122%	20	840	-30.435%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-17.785%	2	831	-34.694%
2026-07-23	2.7500	2.9800	2.7500	2.9800	+14.615%	6	831	-46.309%
2026-07-22	2.3000	2.6000	2.3000	2.6000	+29.353%	7	830	-38.462%
2026-07-21	2.0000	2.0100	2.0000	2.0100	+29.677%	5	826	-20.398%
2026-07-20	1.5500	1.5500	1.5500	1.5500	+6.897%	1	821	+3.226%
2026-07-17	1.5000	1.5000	1.4000	1.4500	-17.614%	74	820	+10.345%
2026-07-16	1.8800	1.8800	1.7600	1.7600	-14.563%	2	825	-9.091%
2026-07-15	2.6500	2.6500	1.9500	2.0600	+3.000%	11	826	-22.330%
2026-07-14	1.8800	2.0000	1.8800	2.0000	+22.699%	5	824	-20.000%
2026-07-13	1.8900	1.8900	1.6300	1.6300	-26.577%	4	828	-1.840%
2026-07-10	2.2200	2.2200	2.2200	2.2200	-26.000%	1	826	-27.928%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+15.385%	1	826	-46.667%
2026-07-08	2.4500	2.6000	2.4500	2.6000	-13.333%	31	825	-38.462%
2026-07-07	2.8500	3.0000	2.7600	3.0000	-17.808%	44	794	-46.667%
2026-07-06	3.0000	3.6500	3.0000	3.6500	-5.685%	7	768	-56.164%
2026-07-02	4.9600	4.9600	3.8700	3.8700	-12.045%	6	758	-58.656%
2026-07-01	4.2000	4.6000	4.2000	4.4000	+21.547%	25	758	-63.636%
2026-06-30	2.6500	3.6200	2.6500	3.6200	+73.206%	14	762	-55.801%
2026-06-29	2.4800	2.4800	2.0900	2.0900	-2.791%	23	760	-23.445%
2026-06-26	2.1000	2.2500	2.1000	2.1500	-3.587%	57	740	-25.581%
2026-06-25	2.6900	2.6900	2.2300	2.2300	-10.081%	4	683	-28.251%
2026-06-24	2.7000	2.8400	2.4800	2.4800	-29.143%	201	683	-35.484%
2026-06-23	3.7000	3.7000	3.4000	3.5000	-10.256%	11	682	-54.286%
2026-06-22	5.1000	5.1000	3.8000	3.9000	-15.217%	11	675	-58.974%
2026-06-18	5.2000	5.2000	4.4000	4.6000	-11.538%	34	649	-65.217%
2026-06-17	5.2000	5.3000	5.2000	5.2000	-1.887%	23	649	-69.231%
2026-06-16	5.1000	5.3500	5.1000	5.3000	+4.950%	19	649	-69.811%
2026-06-15	6.3400	6.5000	5.0500	5.0500	-2.885%	18	645	-68.317%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-15.447%	1	645	-69.231%
2026-06-11	5.8900	6.1500	5.8900	6.1500	+30.851%	7	645	-73.984%
2026-06-10	4.7000	5.0800	4.7000	4.7000	-12.963%	20	640	-65.957%
2026-06-09	6.5000	6.5000	4.2300	5.4000	-11.475%	314	639	-70.370%
2026-06-08	6.5000	7.5000	6.1000	6.1000	-22.785%	30	683	-73.770%
2026-06-05	7.1000	7.9000	7.0000	7.9000	-30.150%	15	682	-79.747%
2026-06-04	8.7300	12.0000	8.7300	11.3100	+31.512%	30	679	-85.853%
2026-06-03	10.0400	10.0400	8.6000	8.6000	-29.508%	101	653	-81.395%
2026-06-02	10.0000	12.4700	9.5000	12.2000	+37.079%	625	644	-86.885%
2026-06-01	9.9800	10.1000	8.0700	8.9000	-18.349%	45	244	-82.022%
2026-05-29	7.6000	10.9000	6.1000	10.9000	+19.780%	92	232	-85.321%
2026-05-28	6.0000	10.4000	5.9000	9.1000	+283.966%	165	210	-82.418%
2026-05-27	2.0500	2.6000	2.0500	2.3700	+13.942%	62	155	-32.489%
2026-05-26	1.7400	2.0800	1.7400	2.0800	+55.224%	20	111	-23.077%
2026-05-22	1.3800	1.3800	1.3400	1.3400	+78.667%	7	131	+19.403%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-30.556%	1	124	+113.333%
2026-05-18	1.0800	1.0800	1.0800	1.0800	+2.857%	1	122	+48.148%
2026-05-13	1.0500	1.0500	1.0000	1.0500	0.000%	4	122	+52.381%
2026-05-12	1.1500	1.1500	1.0500	1.0500	-19.231%	4	122	+52.381%
2026-05-11	1.7000	1.7000	1.3000	1.3000	+30.000%	7	122	+23.077%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-9.091%	2	125	+60.000%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+4.762%	2	127	+45.455%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-34.375%	1	127	+52.381%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-3.030%	1	126	0.000%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-10.811%	1	126	-3.030%
2026-04-23	2.0200	2.1500	1.8500	1.8500	-14.352%	8	127	-13.514%
2026-04-22	2.1600	2.1600	2.1600	2.1600	+30.909%	1	120	-25.926%
2026-04-20	1.6500	1.6500	1.6500	1.6500	+10.000%	1	121	-3.030%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+15.385%	1	121	+6.667%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+18.182%	2	121	+23.077%
2026-04-10	1.0500	1.1000	1.0500	1.1000	+15.789%	2	122	+45.455%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	122	+68.421%
2026-04-08	1.0500	1.0500	1.0000	1.0000	-28.571%	54	122	+60.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+21.739%	1	83	+14.286%
2026-03-31	0.8400	1.2100	0.8400	1.1500	+43.750%	41	82	+39.130%
2026-03-30	1.1000	1.1000	0.8000	0.8000	-23.810%	6	62	+100.000%
2026-03-27	1.2500	1.2800	1.0500	1.0500	-54.348%	12	64	+52.381%
2026-03-26	1.9500	2.3000	1.9500	2.3000	+40.244%	14	64	-30.435%
2026-03-25	1.6700	2.0000	1.5300	1.6400	-27.111%	81	57	-2.439%
2026-03-24	2.2700	2.2700	2.2400	2.2500	-5.858%	86	24	-28.889%
2026-03-23	1.6400	2.3900	1.6400	2.3900	0.000%	59	43	-33.054%

.dark-mode .vPYWMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPYWMX{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20261120C35UMAC Nov 20 2026 35.00 Call (UMAC261120C00035000)option OPRA

UMAC20261120C35
UMAC Nov 20 2026 35.00 Call (UMAC261120C00035000)
option OPRA