Dark

UMAC20270115C12.5
UMAC Jan 15 2027 12.50 Call (UMAC270115C00012500)
option OPRA

EOD

Sep 16, 2026

9.70-28.676%(-3.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.7000	9.7000	9.7000	9.7000	-28.676%	15	924	0.000%
2026-09-08	13.6000	13.6000	13.6000	13.6000	+0.369%	1	939	-28.676%
2026-08-25	13.5500	13.5500	13.5500	13.5500	-1.740%	1	939	-28.413%
2026-08-24	13.7900	13.7900	13.7900	13.7900	-13.813%	10	938	-29.659%
2026-08-21	16.0000	16.0000	16.0000	16.0000	-28.889%	15	948	-39.375%
2026-08-14	20.2000	22.5000	20.0500	22.5000	+45.161%	6	963	-56.889%
2026-08-11	15.5000	15.5000	15.5000	15.5000	-3.125%	15	968	-37.419%
2026-08-10	16.0000	16.0000	16.0000	16.0000	+6.667%	3	956	-39.375%
2026-08-07	15.0000	15.0000	15.0000	15.0000	-3.537%	50	959	-35.333%
2026-08-04	14.5000	15.5500	14.5000	15.5500	+29.583%	53	1,009	-37.621%
2026-08-03	11.0000	12.0000	11.0000	12.0000	+22.449%	101	1,062	-19.167%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+13.426%	3	1,063	-1.020%
2026-07-29	8.6400	8.6400	8.6400	8.6400	-13.600%	1	1,066	+12.269%
2026-07-27	9.6300	10.0000	9.6300	10.0000	+5.263%	4	1,067	-3.000%
2026-07-24	10.2000	10.2000	9.5000	9.5000	+1.064%	2	1,071	+2.105%
2026-07-22	9.9500	9.9500	9.4000	9.4000	+2.174%	3	1,070	+3.191%
2026-07-21	9.2000	9.2000	9.2000	9.2000	+17.949%	1	1,073	+5.435%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+8.333%	1	1,073	+24.359%
2026-07-16	7.1000	7.2000	7.1000	7.2000	-13.978%	85	1,073	+34.722%
2026-07-14	8.3000	8.3700	8.1500	8.3700	+10.277%	12	989	+15.890%
2026-07-13	7.5900	7.5900	7.5900	7.5900	-17.500%	1	1,000	+27.800%
2026-07-10	9.1900	9.2000	9.1900	9.2000	-12.381%	17	999	+5.435%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+5.954%	1	992	-7.619%
2026-07-07	9.9100	9.9100	9.9100	9.9100	-13.826%	1	993	-2.119%
2026-07-06	11.3000	11.7000	11.3000	11.5000	+2.679%	6	993	-15.652%
2026-06-30	11.6000	11.6000	11.2000	11.2000	+24.031%	4	995	-13.393%
2026-06-29	9.0300	9.0300	9.0300	9.0300	+3.913%	1	996	+7.420%
2026-06-25	8.6900	8.6900	8.6900	8.6900	-14.804%	3	996	+11.623%
2026-06-24	10.7000	10.7000	10.2000	10.2000	-12.821%	3	999	-4.902%
2026-06-23	11.7000	11.7000	11.7000	11.7000	-8.163%	2	999	-17.094%
2026-06-22	12.1000	13.0000	12.1000	12.7400	-9.645%	5	1,001	-23.862%
2026-06-16	13.0000	14.1000	13.0000	14.1000	+4.059%	2	999	-31.206%
2026-06-09	14.0100	14.0100	13.5500	13.5500	-14.780%	3	999	-28.413%
2026-06-08	16.8800	16.8800	15.9000	15.9000	-2.033%	30	1,000	-38.994%
2026-06-05	17.5500	17.5500	16.2300	16.2300	-25.207%	13	1,000	-40.234%
2026-06-04	18.9000	21.7000	16.6000	21.7000	+15.058%	8	993	-55.300%
2026-06-03	20.9000	20.9000	18.8600	18.8600	-15.804%	9	999	-48.568%
2026-06-02	19.9000	23.0000	19.9000	22.4000	+17.895%	5	993	-56.696%
2026-06-01	20.1000	20.1000	17.6900	19.0000	-6.863%	163	995	-48.947%
2026-05-29	15.4200	20.4000	15.0000	20.4000	+6.806%	18	1,107	-52.451%
2026-05-28	14.9500	21.0000	14.4000	19.1000	+112.222%	278	1,110	-49.215%
2026-05-27	7.4000	9.0000	7.4000	9.0000	+17.647%	29	1,250	+7.778%
2026-05-26	8.1900	8.2000	7.6500	7.6500	+9.286%	4	1,251	+26.797%
2026-05-22	6.0000	7.2000	6.0000	7.0000	+34.615%	30	1,253	+38.571%
2026-05-21	5.2000	5.2000	4.9200	5.2000	-7.143%	7	1,279	+86.538%
2026-05-20	4.7000	5.6000	4.7000	5.6000	+19.914%	4	1,279	+73.214%
2026-05-19	4.9000	4.9000	4.6500	4.6700	-10.192%	8	1,258	+107.709%
2026-05-18	6.4000	6.4000	5.2000	5.2000	-31.579%	26	1,258	+86.538%
2026-05-14	6.3000	7.6000	6.2000	7.6000	+33.333%	23	1,258	+27.632%
2026-05-13	5.2400	5.7000	5.2000	5.7000	-1.384%	10	1,258	+70.175%
2026-05-12	5.7800	5.7800	5.7800	5.7800	-6.774%	5	1,258	+67.820%
2026-05-11	4.8200	6.2000	4.8200	6.2000	+26.531%	8	1,258	+56.452%
2026-05-08	4.9000	4.9000	4.9000	4.9000	+3.158%	5	1,249	+97.959%
2026-05-07	5.1000	5.1000	4.7500	4.7500	-10.377%	8	1,254	+104.211%
2026-05-06	5.1000	5.3000	4.9500	5.3000	+7.724%	8	1,246	+83.019%
2026-05-05	4.8000	4.9600	4.8000	4.9200	-3.529%	11	1,245	+97.154%
2026-05-04	5.4000	5.4000	5.1000	5.1000	-0.585%	6	1,237	+90.196%
2026-05-01	5.1300	5.1300	5.1300	5.1300	+1.584%	15	1,216	+89.084%
2026-04-29	5.0300	5.0500	5.0000	5.0500	-7.509%	10	1,216	+92.079%
2026-04-28	5.4600	5.4600	5.4600	5.4600	-9.151%	1	1,211	+77.656%
2026-04-27	6.0100	6.0100	6.0100	6.0100	+2.560%	2	1,211	+61.398%
2026-04-24	6.3000	6.3000	5.8600	5.8600	-16.286%	14	1,212	+65.529%
2026-04-23	6.9000	7.0000	6.9000	7.0000	-3.978%	3	1,207	+38.571%
2026-04-22	7.0000	7.7000	7.0000	7.2900	+7.206%	56	1,205	+33.059%
2026-04-21	6.6000	6.8000	6.6000	6.8000	+0.147%	4	1,255	+42.647%
2026-04-20	5.4000	6.8000	5.4000	6.7900	+25.741%	39	1,256	+42.857%
2026-04-17	6.5800	6.5800	5.3900	5.4000	-22.857%	58	1,264	+79.630%
2026-04-16	6.3000	7.0000	6.3000	7.0000	+12.903%	21	1,233	+38.571%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+8.772%	3	1,248	+56.452%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+3.636%	2	1,248	+70.175%
2026-04-13	5.1000	5.5000	5.1000	5.5000	+7.212%	8	1,222	+76.364%
2026-04-10	5.8000	5.8000	4.9500	5.1300	+10.323%	25	1,222	+89.084%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-5.102%	1	1,222	+108.602%
2026-04-08	5.0000	5.0400	4.8900	4.9000	-10.909%	10	1,222	+97.959%
2026-04-07	5.0000	5.5000	5.0000	5.5000	0.000%	8	1,224	+76.364%
2026-04-06	5.4700	5.5000	5.4700	5.5000	0.000%	3	1,230	+76.364%
2026-04-02	5.0900	5.5000	5.0900	5.5000	+1.852%	103	1,258	+76.364%
2026-04-01	5.0800	5.4000	5.0000	5.4000	+16.129%	13	1,258	+79.630%
2026-03-31	4.2000	4.7000	4.2000	4.6500	+25.676%	14	1,267	+108.602%
2026-03-30	4.0000	4.2000	3.6000	3.7000	-13.953%	214	1,262	+162.162%
2026-03-27	5.1000	5.1000	4.3000	4.3000	-19.626%	19	1,087	+125.581%
2026-03-26	5.8500	5.8500	5.3500	5.3500	-13.987%	126	1,068	+81.308%
2026-03-25	6.2000	6.3000	6.0900	6.2200	-8.260%	10	981	+55.949%
2026-03-24	6.7800	6.7800	6.7800	6.7800	-5.307%	1	975	+43.068%
2026-03-23	7.1000	7.1600	6.7500	7.1600	+2.286%	102	975	+35.475%
2026-03-20	7.1400	7.1400	7.0000	7.0000	-25.532%	12	875	+38.571%
2026-03-19	9.2000	9.5000	9.2000	9.4000	-20.339%	5	873	+3.191%
2026-03-18	11.2500	11.8000	10.9900	11.8000	+24.211%	3	876	-17.797%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-12.118%	6	876	+2.105%
2026-03-13	10.8100	10.8100	10.8100	10.8100	-15.941%	1	870	-10.268%
2026-03-12	11.3500	13.3000	10.6000	12.8600	+27.706%	24	871	-24.572%
2026-03-11	10.8000	11.0000	10.0700	10.0700	+0.700%	14	878	-3.674%
2026-03-10	9.8000	10.0000	9.6900	10.0000	+19.048%	4	875	-3.000%
2026-03-09	8.5000	8.9500	8.1500	8.4000	+7.417%	26	878	+15.476%
2026-03-06	8.4000	8.4000	7.8200	7.8200	+26.129%	3	900	+24.041%
2026-03-05	6.9000	6.9000	6.0100	6.2000	-4.615%	7	900	+56.452%
2026-03-04	7.4000	7.4000	6.2000	6.5000	+8.333%	14	902	+49.231%
2026-03-03	6.7000	7.2000	5.9000	6.0000	-8.537%	29	899	+61.667%
2026-03-02	6.9200	7.0600	6.5600	6.5600	+15.088%	22	884	+47.866%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+1.786%	5	863	+70.175%
2026-02-24	5.4900	5.6000	5.4900	5.6000	-8.943%	23	858	+73.214%
2026-02-20	6.1500	6.1500	6.1500	6.1500	-0.806%	2	878	+57.724%
2026-02-19	5.9600	6.2000	5.9600	6.2000	+11.712%	7	878	+56.452%
2026-02-18	5.4400	5.5500	5.4400	5.5500	+11.000%	14	876	+74.775%
2026-02-17	4.8000	5.2000	4.6400	5.0000	+2.041%	60	862	+94.000%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+3.814%	80	780	+97.959%
2026-02-12	4.8700	4.9000	4.7000	4.7200	-7.451%	14	780	+105.508%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-3.774%	1	779	+90.196%
2026-02-10	5.5000	5.5000	5.3000	5.3000	-10.169%	3	779	+83.019%
2026-02-09	6.1000	6.1000	5.9000	5.9000	+9.259%	2	778	+64.407%
2026-02-06	5.0500	5.4000	4.9000	5.4000	+22.727%	48	777	+79.630%
2026-02-05	4.5000	4.9000	4.4000	4.4000	-21.708%	30	753	+120.455%
2026-02-04	5.7000	5.7000	5.4000	5.6200	-24.054%	34	727	+72.598%
2026-02-03	6.3100	7.4000	6.3000	7.4000	+19.355%	5	726	+31.081%
2026-01-30	6.3800	6.3800	6.2000	6.2000	-22.500%	18	728	+56.452%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+4.302%	1	722	+21.250%
2026-01-28	7.6700	7.6700	7.6700	7.6700	-1.667%	1	721	+26.467%
2026-01-27	7.8000	7.8000	7.8000	7.8000	+8.183%	1	721	+24.359%
2026-01-26	7.0000	7.2500	7.0000	7.2100	-19.889%	102	720	+34.535%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-5.263%	2	620	+7.778%
2026-01-22	9.3300	9.5000	9.3300	9.5000	+15.713%	2	622	+2.105%
2026-01-21	10.5100	11.0000	8.2100	8.2100	-15.361%	9	622	+18.149%
2026-01-20	10.5000	10.5000	9.7000	9.7000	+4.301%	4	627	0.000%
2026-01-16	8.7200	10.2000	7.9000	9.3000	+8.140%	45	664	+4.301%
2026-01-15	7.5000	9.0000	7.5000	8.6000	+4.878%	110	664	+12.791%
2026-01-14	6.5000	8.2000	6.5000	8.2000	+10.811%	169	680	+18.293%
2026-01-13	7.0000	7.4000	6.5900	7.4000	+2.778%	10	775	+31.081%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+12.500%	2	785	+34.722%
2026-01-09	6.8000	7.8000	6.3000	6.4000	-11.111%	16	785	+51.563%
2026-01-08	7.4000	7.4000	7.2000	7.2000	0.000%	8	794	+34.722%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-4.000%	2	790	+34.722%
2026-01-06	7.0000	8.0000	7.0000	7.5000	+1.351%	10	792	+29.333%
2026-01-05	6.5000	7.4000	6.3500	7.4000	+25.424%	159	892	+31.081%
2026-01-02	5.7000	5.9000	5.6000	5.9000	+1.724%	125	892	+64.407%
2025-12-31	5.6000	5.8000	5.6000	5.8000	+16.232%	5	880	+67.241%
2025-12-30	3.2000	5.0000	3.2000	4.9900	+3.958%	4	880	+94.389%
2025-12-29	4.8000	5.0000	4.8000	4.8000	-4.000%	3	879	+102.083%
2025-12-26	5.0100	5.0100	5.0000	5.0000	-9.091%	24	877	+94.000%
2025-12-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	897	+76.364%
2025-12-23	4.9000	5.5000	4.9000	5.5000	+14.583%	12	897	+76.364%
2025-12-22	4.7600	4.8000	4.5000	4.8000	+36.752%	4	890	+102.083%
2025-12-19	3.5100	3.5100	3.5100	3.5100	+5.405%	1	889	+176.353%
2025-12-18	3.3300	3.3300	3.3300	3.3300	+2.462%	1	889	+191.291%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-1.515%	1	889	+198.462%
2025-12-15	3.9500	3.9500	3.0000	3.3000	-17.500%	10	889	+193.939%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+2.564%	4	887	+142.500%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	883	+148.718%
2025-12-10	4.4900	4.4900	4.2000	4.2000	-8.696%	84	883	+130.952%
2025-12-09	4.6000	4.6000	4.6000	4.6000	+4.545%	13	849	+110.870%
2025-12-08	4.0000	4.4000	4.0000	4.4000	+4.762%	7	848	+120.455%
2025-12-05	4.3000	4.3000	4.1000	4.2000	-3.002%	5	845	+130.952%
2025-12-04	4.3300	4.3300	4.3300	4.3300	+17.027%	1	848	+124.018%
2025-12-03	3.6600	3.7000	3.6000	3.7000	+12.121%	5	847	+162.162%
2025-12-02	2.9000	3.3000	2.9000	3.3000	+13.014%	8	844	+193.939%
2025-12-01	2.9200	2.9200	2.9200	2.9200	-5.806%	2	848	+232.192%
2025-11-28	2.4000	3.2000	2.4000	3.1000	0.000%	7	848	+212.903%
2025-11-26	2.9000	3.1000	2.9000	3.1000	+6.897%	9	837	+212.903%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+12.403%	1	837	+234.483%
2025-11-21	2.4900	2.5800	2.4900	2.5800	-6.182%	4	837	+275.969%
2025-11-20	3.0000	3.0000	2.7500	2.7500	-8.333%	12	833	+252.727%
2025-11-18	3.0700	3.3000	2.9000	3.0000	-0.990%	8	835	+223.333%
2025-11-17	3.3800	3.8000	3.0200	3.0300	-18.108%	38	834	+220.132%
2025-11-14	3.3000	3.7000	3.3000	3.7000	0.000%	15	852	+162.162%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-15.909%	1	857	+162.162%
2025-11-12	4.7000	4.7000	4.4000	4.4000	-2.222%	3	858	+120.455%
2025-11-11	4.6200	5.0000	4.5000	4.5000	-11.765%	12	855	+115.556%
2025-11-10	6.0000	6.0000	4.5000	5.1000	+10.870%	15	846	+90.196%
2025-11-07	4.2000	5.1000	3.6800	4.6000	-8.000%	12	846	+110.870%
2025-11-06	5.7000	5.7000	5.0000	5.0000	-6.890%	3	841	+94.000%
2025-11-05	5.2000	5.9000	5.2000	5.3700	-2.364%	13	840	+80.633%
2025-11-04	5.9000	6.3000	5.1000	5.5000	-15.385%	213	830	+76.364%
2025-11-03	8.5600	8.5600	6.5000	6.5000	-14.135%	49	811	+49.231%
2025-10-31	7.5000	7.7000	7.5000	7.5700	-1.560%	5	811	+28.137%
2025-10-30	8.4000	9.0000	7.6900	7.6900	-14.556%	44	806	+26.138%
2025-10-29	7.4000	9.0000	7.4000	9.0000	+28.571%	21	774	+7.778%
2025-10-28	7.5000	7.9000	6.8700	7.0000	-11.950%	33	758	+38.571%
2025-10-27	9.0000	9.0000	7.5000	7.9500	+15.217%	85	665	+22.013%
2025-10-24	6.5000	6.9000	6.5000	6.9000	+43.750%	2	665	+40.580%
2025-10-22	5.1000	5.1000	4.8000	4.8000	-14.286%	110	663	+102.083%
2025-10-21	5.9000	5.9000	5.6000	5.6000	-6.667%	141	577	+73.214%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+7.143%	1	436	+61.667%
2025-10-17	5.3000	5.6000	5.3000	5.6000	-9.677%	158	435	+73.214%
2025-10-16	7.0000	7.0000	6.0000	6.2000	-21.519%	237	281	+56.452%
2025-10-15	7.9000	7.9000	7.9000	7.9000	+16.691%	1	44	+22.785%
2025-10-14	6.7700	6.7700	6.7700	6.7700	+5.781%	2	45	+43.279%
2025-10-13	6.4000	6.4000	6.4000	6.4000	0.000%	2	43	+51.563%
2025-10-10	6.7000	6.7000	6.4000	6.4000	-14.667%	16	42	+51.563%
2025-10-08	7.5500	7.5500	7.5000	7.5000	-9.639%	2	31	+29.333%
2025-10-06	8.4000	8.4000	8.3000	8.3000	+10.667%	3	29	+16.867%
2025-10-03	7.5000	7.5000	7.5000	7.5000	+4.167%	1	26	+29.333%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-1.370%	1	25	+34.722%
2025-10-01	7.2600	7.3000	7.2600	7.3000	-1.750%	2	26	+32.877%
2025-09-30	6.3900	7.4300	6.3900	7.4300	+10.896%	7	28	+30.552%
2025-09-29	6.3000	6.7000	6.3000	6.7000	+16.118%	5	30	+44.776%
2025-09-26	5.7600	5.7700	5.7600	5.7700	+8.052%	2	26	+68.111%
2025-09-25	5.4500	5.4500	5.3400	5.3400	-19.578%	2	24	+81.648%
2025-09-24	6.6400	6.6400	6.6400	6.6400	-6.872%	3	23	+46.084%
2025-09-23	7.1300	7.1300	7.1300	7.1300	-1.791%	1	20	+36.045%
2025-09-22	6.1000	7.2600	6.1000	7.2600	+34.444%	7	19	+33.609%
2025-09-19	5.2500	5.4000	5.2500	5.4000	+25.581%	3	12	+79.630%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-4.444%	4	12	+125.581%
2025-09-17	5.0000	5.0000	4.5000	4.5000	-2.174%	6	8	+115.556%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+15.000%	1	5	+110.870%
2025-09-15	4.2500	4.2500	4.0000	4.0000	0.000%	4	4	+142.500%

.dark-mode .QNskDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNskDm{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C12.5UMAC Jan 15 2027 12.50 Call (UMAC270115C00012500)option OPRA

UMAC20270115C12.5
UMAC Jan 15 2027 12.50 Call (UMAC270115C00012500)
option OPRA