Dark

UMAC20270115C10
UMAC Jan 15 2027 10.00 Call (UMAC270115C00010000)
option OPRA

EOD

Sep 14, 2026

13.16-7.324%(-1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.1600	13.1600	13.1600	13.1600	-7.324%	1	553	0.000%
2026-09-10	14.2000	14.2000	14.2000	14.2000	-1.389%	50	553	-7.324%
2026-09-03	14.4000	14.4000	14.4000	14.4000	+6.667%	1	533	-8.611%
2026-09-02	13.5000	13.5000	13.5000	13.5000	-13.462%	1	533	-2.519%
2026-08-24	15.6000	15.6000	15.6000	15.6000	-29.730%	2	532	-15.641%
2026-08-18	22.7300	22.7300	22.2000	22.2000	+2.304%	6	534	-40.721%
2026-08-17	21.8400	21.8400	21.7000	21.7000	-11.066%	11	537	-39.355%
2026-08-14	22.0000	25.0000	22.0000	24.4000	+34.584%	7	537	-46.066%
2026-08-13	18.1300	18.1300	18.1300	18.1300	-2.527%	2	539	-27.413%
2026-08-12	18.6000	18.6000	18.6000	18.6000	+24.000%	1	539	-29.247%
2026-08-04	15.0000	15.0000	15.0000	15.0000	+56.250%	2	539	-12.267%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-1.437%	1	541	+37.083%
2026-07-29	9.7400	9.7400	9.7400	9.7400	-20.555%	1	542	+35.113%
2026-07-23	12.2600	12.2600	12.2600	12.2600	+18.798%	1	542	+7.341%
2026-07-21	10.1000	10.3200	10.0700	10.3200	+20.280%	12	542	+27.519%
2026-07-16	8.5000	8.6000	8.4800	8.5800	-28.500%	12	552	+53.380%
2026-07-09	12.0000	12.0000	12.0000	12.0000	-4.000%	2	545	+9.667%
2026-07-07	12.5000	12.5000	12.5000	12.5000	-2.344%	1	545	+5.280%
2026-07-06	12.8000	12.8000	12.8000	12.8000	-5.674%	2	545	+2.813%
2026-06-30	13.5700	13.5700	13.5700	13.5700	+28.019%	2	547	-3.021%
2026-06-26	8.9000	10.6000	8.9000	10.6000	-29.097%	103	547	+24.151%
2026-06-18	15.2800	15.2800	14.9500	14.9500	-9.994%	27	473	-11.973%
2026-06-16	16.6800	16.6800	16.6100	16.6100	-7.207%	5	473	-20.771%
2026-06-15	17.9000	17.9000	17.9000	17.9000	+14.744%	1	474	-26.480%
2026-06-12	15.6000	15.6000	15.5800	15.6000	-8.397%	7	474	-15.641%
2026-06-11	16.7100	17.2000	16.7100	17.0300	+16.724%	17	474	-22.725%
2026-06-10	14.3000	14.8300	14.3000	14.5900	+0.969%	8	485	-9.801%
2026-06-09	18.4000	18.4000	14.0500	14.4500	-19.274%	9	484	-8.927%
2026-06-08	17.9000	17.9000	17.9000	17.9000	-9.596%	1	486	-26.480%
2026-06-05	19.8000	19.8000	19.8000	19.8000	-17.224%	5	486	-33.535%
2026-06-04	23.3700	23.9200	23.3700	23.9200	+18.533%	3	486	-44.983%
2026-06-03	20.2200	20.2200	20.1800	20.1800	-12.261%	5	485	-34.787%
2026-06-02	23.0800	25.0000	22.5000	23.0000	+19.792%	19	485	-42.783%
2026-06-01	22.6000	22.6000	19.2000	19.2000	-10.698%	8	490	-31.458%
2026-05-29	16.9000	21.6500	16.9000	21.5000	+1.415%	4	491	-38.791%
2026-05-28	18.5000	22.1200	18.5000	21.2000	+108.251%	40	493	-37.925%
2026-05-27	9.6600	10.1800	9.6600	10.1800	+8.529%	5	511	+29.273%
2026-05-26	9.4900	9.8200	9.3500	9.3800	+13.835%	29	514	+40.299%
2026-05-22	7.5000	8.2400	7.5000	8.2400	+28.750%	17	513	+59.709%
2026-05-21	6.4000	6.4000	6.4000	6.4000	0.000%	2	513	+105.625%
2026-05-18	6.4000	6.4000	6.4000	6.4000	-14.667%	2	513	+105.625%
2026-05-15	8.5000	8.5000	7.3600	7.5000	-13.295%	26	513	+75.467%
2026-05-14	7.5900	8.6500	7.5900	8.6500	+49.138%	39	517	+52.139%
2026-05-08	5.9200	5.9200	5.6000	5.8000	-7.937%	5	506	+126.897%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-0.787%	1	506	+108.889%
2026-05-06	6.3500	6.3500	6.3500	6.3500	+9.483%	5	506	+107.244%
2026-05-05	5.9400	5.9400	5.8000	5.8000	-4.918%	11	501	+126.897%
2026-05-04	6.1000	6.2000	6.1000	6.1000	-14.085%	5	491	+115.738%
2026-04-30	6.5000	7.1000	6.3400	7.1000	+16.393%	13	489	+85.352%
2026-04-29	6.2000	6.2000	6.0800	6.1000	-10.294%	16	482	+115.738%
2026-04-28	6.6300	6.8000	6.6300	6.8000	-4.762%	11	470	+93.529%
2026-04-27	7.0000	7.1400	7.0000	7.1400	+0.563%	11	470	+84.314%
2026-04-24	7.3800	7.3800	7.1000	7.1000	-6.579%	11	476	+85.352%
2026-04-21	7.6000	7.6000	7.6000	7.6000	+5.556%	1	474	+73.158%
2026-04-20	7.2000	7.2000	7.2000	7.2000	+2.857%	1	474	+82.778%
2026-04-17	7.1000	7.1000	7.0000	7.0000	-11.839%	21	474	+88.000%
2026-04-16	7.8000	7.9400	7.8000	7.9400	+10.278%	10	474	+65.743%
2026-04-15	7.1800	7.3600	7.1800	7.2000	+10.769%	16	479	+82.778%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+8.333%	1	468	+102.462%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+6.195%	1	468	+119.333%
2026-04-09	5.8000	5.8000	5.5000	5.6500	-6.612%	13	468	+132.920%
2026-04-07	6.0500	6.0500	6.0500	6.0500	-6.347%	1	461	+117.521%
2026-04-02	6.8200	6.8200	6.4600	6.4600	+17.668%	21	466	+103.715%
2026-04-01	6.1000	6.1000	5.4000	5.4900	+0.734%	94	466	+139.709%
2026-03-31	5.4900	5.4900	5.4500	5.4500	+27.040%	6	435	+141.468%
2026-03-30	5.0500	5.0500	4.2900	4.2900	-15.050%	27	429	+206.760%
2026-03-27	5.3000	5.3500	5.0000	5.0500	-19.841%	21	415	+160.594%
2026-03-26	6.5000	6.5000	6.3000	6.3000	-16.000%	4	400	+108.889%
2026-03-23	7.5000	7.5000	7.5000	7.5000	-1.055%	10	399	+75.467%
2026-03-20	8.5200	8.5200	7.5800	7.5800	-32.321%	10	389	+73.615%
2026-03-19	10.7000	11.2000	10.7000	11.2000	-13.846%	3	380	+17.500%
2026-03-18	12.6200	13.0000	12.6200	13.0000	+4.839%	5	383	+1.231%
2026-03-17	11.0000	12.5000	11.0000	12.4000	+18.095%	55	382	+6.129%
2026-03-16	12.2000	12.2000	10.5000	10.5000	-10.256%	45	433	+25.333%
2026-03-13	11.7000	11.7000	11.7000	11.7000	-16.429%	15	388	+12.479%
2026-03-12	12.7000	14.5000	12.7000	14.0000	+24.334%	13	403	-6.000%
2026-03-11	12.0000	12.5000	11.2600	11.2600	+4.163%	36	406	+16.874%
2026-03-10	10.8100	10.8100	10.8100	10.8100	+11.443%	1	442	+21.739%
2026-03-09	10.5000	10.5000	8.8600	9.7000	+7.778%	80	442	+35.670%
2026-03-06	9.4500	9.4500	9.0000	9.0000	+26.761%	3	484	+46.222%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-5.333%	1	486	+85.352%
2026-03-04	7.1000	7.5000	7.1000	7.5000	+5.634%	30	487	+75.467%
2026-03-03	8.2000	8.2000	7.1000	7.1000	-4.054%	6	477	+85.352%
2026-03-02	8.2000	8.2000	7.4000	7.4000	+23.333%	3	471	+77.838%
2026-02-18	6.4200	6.5000	6.0000	6.0000	+13.208%	7	474	+119.333%
2026-02-17	4.8000	5.3000	4.8000	5.3000	-8.621%	15	477	+148.302%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-7.937%	1	487	+126.897%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-1.869%	1	486	+108.889%
2026-02-09	6.3000	6.4200	6.3000	6.4200	+1.905%	4	485	+104.984%
2026-02-06	5.3000	6.3000	5.3000	6.3000	+16.667%	5	486	+108.889%
2026-02-05	5.2000	5.4000	5.2000	5.4000	-26.027%	14	486	+143.704%
2026-02-04	7.3000	7.3000	7.3000	7.3000	+1.389%	10	480	+80.274%
2026-02-03	7.2900	7.6000	7.2000	7.2000	+4.046%	7	480	+82.778%
2026-01-30	7.2000	7.9000	6.9200	6.9200	-13.065%	24	476	+90.173%
2026-01-29	7.9600	7.9600	7.9600	7.9600	-2.927%	1	484	+65.327%
2026-01-26	7.9000	8.3400	7.9000	8.2000	-22.275%	35	485	+60.488%
2026-01-22	10.0000	10.5500	10.0000	10.5500	-4.091%	8	473	+24.739%
2026-01-21	11.8000	12.0000	11.0000	11.0000	+4.364%	7	474	+19.636%
2026-01-20	10.5000	11.6500	10.5000	10.5400	-4.182%	7	480	+24.858%
2026-01-16	10.0300	11.2000	10.0300	11.0000	+10.000%	137	541	+19.636%
2026-01-15	8.3000	10.0000	8.3000	10.0000	+25.000%	31	541	+31.600%
2026-01-14	7.9000	8.0000	7.9000	8.0000	-3.614%	6	524	+64.500%
2026-01-13	8.5000	8.5000	8.0000	8.3000	+3.106%	3	530	+58.554%
2026-01-12	7.6500	8.0500	7.1000	8.0500	-8.523%	16	532	+63.478%
2026-01-09	8.8000	8.8000	8.8000	8.8000	+9.863%	2	530	+49.545%
2026-01-08	8.4000	8.4000	7.9000	8.0100	-7.825%	5	530	+64.295%
2026-01-06	8.9000	8.9000	8.6900	8.6900	+3.452%	4	531	+51.438%
2026-01-05	8.3000	8.4700	8.0000	8.4000	+25.373%	107	534	+56.667%
2026-01-02	6.7000	6.7000	6.7000	6.7000	+9.836%	2	636	+96.418%
2025-12-31	6.1000	6.1000	6.1000	6.1000	+11.517%	2	638	+115.738%
2025-12-29	5.4700	5.6800	5.4700	5.4700	-2.321%	11	638	+140.585%
2025-12-26	5.9000	5.9000	5.6000	5.6000	-12.637%	3	637	+135.000%
2025-12-24	6.4100	6.4100	6.4100	6.4100	+6.833%	1	640	+105.304%
2025-12-23	6.1900	6.4000	5.4000	6.0000	+12.150%	17	640	+119.333%
2025-12-22	4.9800	5.7000	4.9800	5.3500	+28.916%	29	655	+145.981%
2025-12-19	4.2000	4.5500	4.1500	4.1500	+12.162%	21	639	+217.108%
2025-12-18	3.6700	3.7000	3.6700	3.7000	+5.714%	2	622	+255.676%
2025-12-17	3.9000	3.9000	3.5000	3.5000	-14.425%	13	620	+276.000%
2025-12-16	4.0900	4.0900	4.0900	4.0900	+2.250%	5	612	+221.760%
2025-12-15	4.3500	4.3500	3.7000	4.0000	-11.894%	33	612	+229.000%
2025-12-12	5.0000	5.0000	4.5400	4.5400	-9.200%	2	591	+189.868%
2025-12-11	4.4000	5.0000	4.4000	5.0000	-1.961%	4	590	+163.200%
2025-12-10	5.1000	5.1000	4.8800	5.1000	0.000%	5	590	+158.039%
2025-12-09	5.0000	5.2000	5.0000	5.1000	+2.000%	12	589	+158.039%
2025-12-08	4.9000	5.1600	4.9000	5.0000	+2.041%	30	601	+163.200%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-3.922%	1	609	+168.571%
2025-12-04	4.8000	5.2000	4.5000	5.1000	+5.155%	26	609	+158.039%
2025-12-03	4.2800	4.8500	4.2800	4.8500	+23.724%	4	619	+171.340%
2025-12-02	2.8000	3.9200	2.8000	3.9200	+11.048%	45	618	+235.714%
2025-12-01	3.4900	3.5500	3.4900	3.5300	+0.857%	15	603	+272.805%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+5.105%	1	610	+276.000%
2025-11-26	3.3500	3.3500	3.3300	3.3300	+0.909%	5	606	+295.195%
2025-11-25	3.1900	3.4000	3.1900	3.3000	0.000%	3	606	+298.788%
2025-11-24	3.2000	3.3100	3.2000	3.3000	+7.143%	26	606	+298.788%
2025-11-21	3.1000	3.1000	2.7000	3.0800	+2.667%	8	593	+327.273%
2025-11-20	3.5700	3.5700	3.0000	3.0000	-23.077%	6	594	+338.667%
2025-11-19	3.6000	3.9000	3.6000	3.9000	+7.143%	7	590	+237.436%
2025-11-18	2.8000	3.6400	2.8000	3.6400	-2.933%	3	587	+261.538%
2025-11-17	4.2000	4.2000	3.7500	3.7500	-8.537%	23	587	+250.933%
2025-11-14	4.1000	4.5000	4.1000	4.1000	-4.651%	176	586	+220.976%
2025-11-13	4.8000	4.9500	4.2200	4.3000	-14.000%	27	541	+206.047%
2025-11-12	5.0000	5.0100	4.7500	5.0000	-3.846%	147	532	+163.200%
2025-11-11	5.5000	5.5000	5.2000	5.2000	-10.345%	27	544	+153.077%
2025-11-10	5.6000	5.9000	5.0000	5.8000	+16.000%	92	518	+126.897%
2025-11-07	4.8000	5.5000	3.0000	5.0000	-5.838%	308	500	+163.200%
2025-11-06	7.5000	7.5000	5.2000	5.3100	-9.231%	114	238	+147.834%
2025-11-05	5.9000	6.0400	5.8500	5.8500	-3.146%	4	136	+124.957%
2025-11-04	6.0400	6.0400	6.0400	6.0400	-17.823%	1	135	+117.881%
2025-11-03	7.7000	7.7000	7.1400	7.3500	-13.529%	13	132	+79.048%
2025-10-31	8.7800	8.7800	7.6000	8.5000	-2.299%	10	132	+54.824%
2025-10-30	8.7900	8.8100	8.7000	8.7000	-4.396%	11	132	+51.264%
2025-10-29	8.3000	9.1000	7.8000	9.1000	+18.182%	8	140	+44.615%
2025-10-28	8.5000	8.5000	7.7000	7.7000	-9.412%	3	137	+70.909%
2025-10-27	8.2000	9.9000	8.2000	8.5000	+16.438%	64	81	+54.824%
2025-10-24	6.6000	7.3000	6.0000	7.3000	+19.672%	7	81	+80.274%
2025-10-23	5.9000	6.4000	5.9000	6.1000	-9.630%	4	76	+115.738%
2025-10-20	6.7500	6.7500	6.7500	6.7500	+8.871%	10	72	+94.963%
2025-10-17	7.8000	7.8000	6.2000	6.2000	-13.408%	4	62	+112.258%
2025-10-16	7.1600	7.1600	7.1600	7.1600	-8.205%	1	63	+83.799%
2025-10-15	7.8000	7.8000	7.8000	7.8000	-3.704%	1	62	+68.718%
2025-10-14	7.1000	8.1000	7.1000	8.1000	+2.532%	6	61	+62.469%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-5.952%	2	55	+66.582%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-9.677%	1	53	+56.667%
2025-10-06	10.0000	10.0000	9.3000	9.3000	+3.333%	3	52	+41.505%
2025-10-03	9.0000	9.4500	9.0000	9.0000	+8.434%	23	50	+46.222%
2025-10-02	8.2000	8.3000	8.0000	8.3000	-2.696%	6	29	+58.554%
2025-10-01	8.5300	8.5300	8.5300	8.5300	+21.857%	2	25	+54.279%
2025-09-30	7.0000	7.0000	7.0000	7.0000	-5.149%	1	23	+88.000%
2025-09-23	7.4700	7.4700	7.3800	7.3800	+11.818%	4	22	+78.320%
2025-09-19	6.1000	6.6000	5.9500	6.6000	+29.412%	25	26	+99.394%
2025-09-18	4.9300	5.2400	4.9300	5.1000	-7.273%	8	10	+158.039%
2025-09-17	5.2000	5.5000	5.2000	5.5000	0.000%	3	3	+139.273%

.dark-mode .NWlzQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWlzQZ{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C10UMAC Jan 15 2027 10.00 Call (UMAC270115C00010000)option OPRA

UMAC20270115C10
UMAC Jan 15 2027 10.00 Call (UMAC270115C00010000)
option OPRA