Dark

UMAC20270115C17.5
UMAC Jan 15 2027 17.50 Call (UMAC270115C00017500)
option OPRA

EOD

Sep 17, 2026

8.43+20.947%(+1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4300	8.4300	8.4300	8.4300	+20.947%	1	836	0.000%
2026-09-16	7.2000	7.2000	6.9700	6.9700	-16.527%	13	837	+20.947%
2026-09-11	8.4900	8.6000	8.3500	8.3500	-8.743%	7	846	+0.958%
2026-09-10	8.4500	9.2700	7.6400	9.1500	-0.543%	8	850	-7.869%
2026-09-04	9.2000	9.2000	9.1200	9.2000	+6.358%	50	822	-8.370%
2026-09-02	8.6500	8.6500	8.6500	8.6500	-5.978%	2	822	-2.543%
2026-08-26	9.5000	9.5000	9.0000	9.2000	-11.538%	37	824	-8.370%
2026-08-25	10.4000	10.4000	10.4000	10.4000	-0.952%	10	825	-18.942%
2026-08-24	10.5500	10.5500	10.5000	10.5000	-15.459%	3	815	-19.714%
2026-08-21	12.4300	12.4600	12.4200	12.4200	+12.909%	30	813	-32.126%
2026-08-20	11.0000	11.0000	11.0000	11.0000	-20.000%	57	829	-23.364%
2026-08-19	13.8000	13.8000	13.7500	13.7500	-13.413%	4	785	-38.691%
2026-08-18	15.6000	18.1000	15.6000	15.8800	-1.366%	53	789	-46.914%
2026-08-17	17.5300	17.5300	16.1000	16.1000	-10.803%	6	789	-47.640%
2026-08-14	15.5500	19.5000	14.1000	18.0500	+41.016%	13	792	-53.296%
2026-08-13	12.8000	12.8000	12.8000	12.8000	-0.389%	5	796	-34.141%
2026-08-12	12.7000	13.7000	12.7000	12.8500	+5.328%	88	796	-34.397%
2026-08-11	12.2000	12.2000	12.2000	12.2000	-7.365%	2	795	-30.902%
2026-08-10	12.5000	13.4000	12.4000	13.1700	+12.085%	229	795	-35.991%
2026-08-07	10.4000	11.7500	10.4000	11.7500	-4.472%	4	628	-28.255%
2026-08-05	12.5300	12.8000	12.3000	12.3000	-1.600%	4	630	-31.463%
2026-08-04	10.9800	12.5000	10.3200	12.5000	+32.275%	19	630	-32.560%
2026-08-03	8.9000	9.4500	8.9000	9.4500	+21.154%	6	634	-10.794%
2026-07-31	7.8000	7.8000	7.8000	7.8000	-1.141%	36	634	+8.077%
2026-07-30	7.9000	7.9200	7.8900	7.8900	+29.133%	3	634	+6.844%
2026-07-29	6.2000	6.2100	6.0000	6.1100	-12.714%	12	634	+37.971%
2026-07-28	6.4500	7.0000	6.4500	7.0000	-6.417%	47	625	+20.429%
2026-07-27	7.4800	7.4800	7.4800	7.4800	+6.857%	2	599	+12.701%
2026-07-24	7.4800	7.4800	7.0000	7.0000	-17.647%	24	599	+20.429%
2026-07-23	8.2500	8.5000	8.2500	8.5000	+13.333%	7	599	-0.824%
2026-07-22	7.5000	7.5000	7.5000	7.5000	+7.143%	2	606	+12.400%
2026-07-21	7.0000	7.2000	6.9100	7.0000	+20.275%	53	608	+20.429%
2026-07-20	5.3000	5.8200	5.3000	5.8200	+8.582%	17	635	+44.845%
2026-07-17	4.9000	5.4000	4.9000	5.3600	+1.132%	4	633	+57.276%
2026-07-16	5.4200	5.4200	4.8500	5.3000	-15.873%	7	633	+59.057%
2026-07-15	6.5000	6.5000	6.3000	6.3000	-1.563%	3	636	+33.810%
2026-07-14	6.0000	6.4000	6.0000	6.4000	+6.667%	28	636	+31.719%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-6.250%	1	633	+40.500%
2026-07-10	6.9200	7.4000	6.4000	6.4000	-23.628%	51	633	+31.719%
2026-07-09	8.3800	8.3800	8.3800	8.3800	-8.415%	1	633	+0.597%
2026-07-02	11.8500	11.8500	9.1500	9.1500	-11.594%	3	633	-7.869%
2026-07-01	10.3500	10.3500	10.3500	10.3500	+11.290%	1	633	-18.551%
2026-06-30	9.3000	9.3000	9.3000	9.3000	+34.783%	4	633	-9.355%
2026-06-29	7.2400	7.2400	6.6700	6.9000	+5.344%	8	633	+22.174%
2026-06-26	6.8000	6.8000	6.5000	6.5500	-5.072%	14	628	+28.702%
2026-06-25	6.9000	6.9000	6.9000	6.9000	-13.750%	1	629	+22.174%
2026-06-24	8.8000	8.8000	8.0000	8.0000	-13.700%	3	629	+5.375%
2026-06-23	9.4500	9.4500	9.2700	9.2700	-6.458%	6	629	-9.061%
2026-06-22	11.4000	11.4500	9.9100	9.9100	-16.230%	6	629	-14.934%
2026-06-18	10.7000	11.8300	10.1000	11.8300	-4.980%	6	631	-28.740%
2026-06-17	12.3500	12.4500	12.3100	12.4500	-7.228%	7	631	-32.289%
2026-06-15	13.4200	13.4200	13.4200	13.4200	+13.729%	1	631	-37.183%
2026-06-12	11.8000	11.8000	11.8000	11.8000	-3.830%	1	631	-28.559%
2026-06-11	12.3400	13.0000	12.2700	12.2700	+11.545%	32	631	-31.296%
2026-06-10	10.3000	11.0000	10.3000	11.0000	-18.398%	7	615	-23.364%
2026-06-05	15.5000	15.7000	13.4000	13.4800	-22.971%	9	616	-37.463%
2026-06-04	15.3700	17.5000	15.3700	17.5000	+4.790%	2	616	-51.829%
2026-06-03	16.5000	16.7000	16.5000	16.7000	-14.796%	2	615	-49.521%
2026-06-02	18.4000	19.6200	17.5000	19.6000	+24.051%	7	615	-56.990%
2026-06-01	18.0000	18.0000	15.0000	15.8000	-10.482%	14	617	-46.646%
2026-05-29	14.9000	17.6500	12.1000	17.6500	+0.742%	18	620	-52.238%
2026-05-28	11.0000	18.0000	11.0000	17.5200	+155.766%	222	627	-51.884%
2026-05-27	5.5000	7.0000	5.5000	6.8500	+15.514%	472	697	+23.066%
2026-05-26	5.5800	6.3000	5.5800	5.9300	+14.038%	176	904	+42.159%
2026-05-22	4.5000	5.2000	4.3000	5.2000	+40.541%	28	918	+62.115%
2026-05-21	3.6800	3.7000	3.6800	3.7000	+24.161%	6	926	+127.838%
2026-05-19	3.2000	3.4000	2.9800	2.9800	-19.459%	63	926	+182.886%
2026-05-18	4.7000	4.7000	3.6300	3.7000	-22.269%	96	921	+127.838%
2026-05-15	4.5000	4.8500	4.2000	4.7600	-9.506%	108	921	+77.101%
2026-05-14	4.4000	5.3000	4.4000	5.2600	+25.238%	186	755	+60.266%
2026-05-12	4.2000	4.2000	4.2000	4.2000	-1.869%	1	651	+100.714%
2026-05-11	3.4000	4.3000	3.4000	4.2800	+29.697%	27	651	+96.963%
2026-05-08	2.9000	3.3000	2.9000	3.3000	0.000%	72	629	+155.455%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-2.941%	50	619	+155.455%
2026-05-06	3.6000	3.6000	3.4000	3.4000	-1.449%	36	569	+147.941%
2026-05-05	3.7000	3.7000	3.4500	3.4500	-6.757%	7	534	+144.348%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-4.639%	1	528	+127.838%
2026-05-01	3.8800	3.8800	3.8800	3.8800	+3.743%	1	529	+117.268%
2026-04-29	3.6000	3.7400	3.5000	3.7400	-15.000%	30	529	+125.401%
2026-04-28	4.0000	4.4000	4.0000	4.4000	-1.124%	71	527	+91.591%
2026-04-24	5.4000	5.4000	4.4500	4.4500	-12.745%	31	469	+89.438%
2026-04-23	5.1000	5.5000	5.1000	5.1000	-8.438%	12	463	+65.294%
2026-04-22	5.5500	5.5700	5.5500	5.5700	+17.759%	4	453	+51.346%
2026-04-21	4.9000	4.9000	4.7300	4.7300	-3.469%	3	455	+78.224%
2026-04-20	4.5100	5.1000	4.5100	4.9000	+16.667%	3	455	+72.041%
2026-04-17	4.9000	4.9000	4.2000	4.2000	-17.647%	33	454	+100.714%
2026-04-16	4.9000	5.1000	4.9000	5.1000	+10.870%	5	452	+65.294%
2026-04-15	4.3400	4.6000	4.3400	4.6000	+15.000%	12	453	+83.261%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+21.581%	2	452	+110.750%
2026-04-08	3.2900	3.2900	3.2900	3.2900	-15.641%	1	452	+156.231%
2026-04-07	4.2400	4.2400	3.9000	3.9000	-4.878%	4	452	+116.154%
2026-04-06	4.0500	4.3000	4.0500	4.1000	0.000%	3	453	+105.610%
2026-04-02	4.1000	4.1000	4.1000	4.1000	+17.143%	10	444	+105.610%
2026-04-01	3.7500	3.7500	3.5000	3.5000	+29.151%	5	444	+140.857%
2026-03-30	3.5000	3.5000	2.6600	2.7100	-22.571%	23	444	+211.070%
2026-03-27	3.9000	3.9000	3.5000	3.5000	-14.634%	7	424	+140.857%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-12.580%	1	419	+105.610%
2026-03-25	5.0000	5.0000	4.6000	4.6900	-9.808%	20	419	+79.744%
2026-03-24	5.4000	5.7500	5.2000	5.2000	-4.236%	5	406	+62.115%
2026-03-23	5.1000	5.5000	5.1000	5.4300	+8.600%	48	409	+55.249%
2026-03-20	5.9000	6.0000	5.0000	5.0000	-33.950%	58	433	+68.600%
2026-03-19	8.2000	8.2000	7.3000	7.5700	-19.382%	19	424	+11.361%
2026-03-18	9.8500	9.8500	9.1000	9.3900	+9.186%	14	423	-10.224%
2026-03-17	7.9000	8.6000	7.9000	8.6000	+15.127%	3	425	-1.977%
2026-03-16	7.4800	7.6000	7.1000	7.4700	-17.000%	28	423	+12.851%
2026-03-13	9.4000	9.4000	9.0000	9.0000	-9.091%	2	423	-6.333%
2026-03-12	9.2000	11.0000	9.2000	9.9000	+22.677%	22	423	-14.848%
2026-03-11	8.0000	9.0000	8.0000	8.0700	+0.875%	10	423	+4.461%
2026-03-10	6.3000	8.2500	6.3000	8.0000	+14.286%	28	425	+5.375%
2026-03-09	6.8000	7.0000	6.1500	7.0000	+12.903%	19	429	+20.429%
2026-03-06	5.7000	6.8000	5.7000	6.2000	+24.248%	37	433	+35.968%
2026-03-05	5.3000	5.3000	4.9900	4.9900	-0.200%	2	422	+68.938%
2026-03-04	6.1000	6.1000	5.0000	5.0000	+4.167%	6	423	+68.600%
2026-03-03	5.4000	5.8000	4.4700	4.8000	+2.784%	57	423	+75.625%
2026-02-27	4.6700	4.6700	4.6700	4.6700	+8.605%	1	374	+80.514%
2026-02-20	5.2000	5.5000	4.3000	4.3000	-10.417%	26	373	+96.047%
2026-02-19	5.0000	5.0000	4.8000	4.8000	+9.091%	2	354	+75.625%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-10.204%	2	354	+91.591%
2026-02-09	4.5000	4.9000	4.5000	4.9000	+13.953%	10	354	+72.041%
2026-02-06	3.8500	4.3000	3.8500	4.3000	+26.471%	5	354	+96.047%
2026-02-05	3.7000	3.7000	3.4000	3.4000	-20.930%	16	350	+147.941%
2026-02-04	3.8000	4.3000	3.8000	4.3000	-15.686%	6	365	+96.047%
2026-02-03	5.0000	5.1000	5.0000	5.1000	+2.000%	2	370	+65.294%
2026-02-02	4.5000	5.0000	4.5000	5.0000	-2.913%	31	370	+68.600%
2026-01-30	5.2000	5.2000	5.0000	5.1500	-7.871%	35	341	+63.689%
2026-01-29	6.2200	6.2200	5.5000	5.5900	-10.273%	20	316	+50.805%
2026-01-28	6.3400	6.3400	6.2300	6.2300	+1.631%	7	322	+35.313%
2026-01-27	5.9200	6.1300	5.5000	6.1300	+5.508%	16	327	+37.520%
2026-01-26	6.4000	6.4000	5.7000	5.8100	-15.182%	28	326	+45.095%
2026-01-23	6.9600	8.1000	6.7000	6.8500	-14.375%	29	318	+23.066%
2026-01-22	7.2000	8.0000	6.1000	8.0000	+14.286%	11	328	+5.375%
2026-01-21	7.8000	8.6300	6.2000	7.0000	-11.392%	62	327	+20.429%
2026-01-20	8.1200	8.5000	7.9000	7.9000	-2.469%	23	335	+6.709%
2026-01-16	8.0000	8.4000	7.3400	8.1000	+8.000%	30	325	+4.074%
2026-01-15	6.3000	7.5000	6.3000	7.5000	+11.940%	24	325	+12.400%
2026-01-14	5.8500	6.7000	5.5000	6.7000	+19.643%	63	316	+25.821%
2026-01-12	4.8000	5.6000	4.8000	5.6000	+7.692%	16	303	+50.536%
2026-01-09	5.4000	6.2700	5.1000	5.2000	-5.455%	34	308	+62.115%
2026-01-08	6.2000	6.2000	5.5000	5.5000	-0.362%	4	289	+53.273%
2026-01-07	5.9500	5.9500	5.5200	5.5200	-9.508%	4	289	+52.717%
2026-01-06	6.0200	6.2500	6.0200	6.1000	0.000%	12	286	+38.197%
2026-01-05	6.4000	6.4000	5.6500	6.1000	+40.878%	11	284	+38.197%
2026-01-02	4.0900	4.3300	4.0900	4.3300	+8.250%	131	282	+94.688%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+1.010%	1	225	+110.750%
2025-12-26	3.9500	3.9600	3.9500	3.9600	-8.966%	15	225	+112.879%
2025-12-24	4.3500	4.3500	4.3500	4.3500	+6.098%	6	225	+93.793%
2025-12-23	4.4900	4.4900	4.1000	4.1000	+5.128%	2	225	+105.610%
2025-12-22	2.9500	3.9000	2.9500	3.9000	+39.286%	7	225	+116.154%
2025-12-19	2.8000	2.8000	2.8000	2.8000	+5.263%	5	221	+201.071%
2025-12-17	2.6600	2.6600	2.6600	2.6600	+3.502%	1	216	+216.917%
2025-12-16	2.5700	2.5700	2.5700	2.5700	+3.629%	5	216	+228.016%
2025-12-15	2.7500	2.8200	2.4800	2.4800	-17.057%	4	216	+239.919%
2025-12-12	2.9900	2.9900	2.9900	2.9900	-19.407%	25	218	+181.940%
2025-12-09	3.0000	3.7100	3.0000	3.7100	+6.000%	30	233	+127.224%
2025-12-04	3.5000	3.5000	3.5000	3.5000	+41.700%	1	235	+140.857%
2025-12-02	2.4700	2.4700	2.4700	2.4700	+9.778%	1	235	+241.296%
2025-12-01	2.4100	2.4100	2.2500	2.2500	-7.407%	2	234	+274.667%
2025-11-28	2.4300	2.4300	2.4300	2.4300	+8.000%	1	233	+246.914%
2025-11-26	2.2500	2.2500	2.2500	2.2500	0.000%	4	232	+274.667%
2025-11-25	2.2500	2.2500	2.2500	2.2500	+2.273%	1	232	+274.667%
2025-11-20	2.6000	2.6000	2.2000	2.2000	-12.000%	20	231	+283.182%
2025-11-19	2.2500	2.5000	2.2500	2.5000	-3.846%	6	223	+237.200%
2025-11-18	2.4700	2.6000	2.4700	2.6000	+10.638%	5	223	+224.231%
2025-11-17	2.6500	2.6500	2.3500	2.3500	-21.141%	4	227	+258.723%
2025-11-13	2.9700	3.1000	2.8000	2.9800	-25.500%	14	227	+182.886%
2025-11-10	4.0800	4.0800	4.0000	4.0000	+7.817%	3	228	+110.750%
2025-11-07	3.1900	3.8400	3.1900	3.7100	-4.134%	12	225	+127.224%
2025-11-06	4.6000	4.6000	3.8700	3.8700	+1.842%	20	225	+117.829%
2025-11-05	4.2300	4.2300	3.8000	3.8000	-29.630%	7	225	+121.842%
2025-11-03	6.5000	6.5000	5.0000	5.4000	-19.403%	43	234	+56.111%
2025-10-31	6.5000	6.7000	6.5000	6.7000	-0.298%	3	234	+25.821%
2025-10-30	7.1000	7.2000	6.7200	6.7200	-9.189%	38	233	+25.446%
2025-10-29	6.7400	7.4000	6.7400	7.4000	+19.741%	16	230	+13.919%
2025-10-28	6.9000	7.1000	6.1800	6.1800	-7.761%	49	216	+36.408%
2025-10-27	6.5000	7.5000	6.4900	6.7000	+16.319%	144	62	+25.821%
2025-10-16	5.7600	5.7600	5.7600	5.7600	+1.230%	4	62	+46.354%
2025-10-15	6.5000	6.5000	5.6900	5.6900	-3.396%	8	62	+48.155%
2025-10-14	4.7000	6.2000	4.7000	5.8900	+4.064%	36	59	+43.124%
2025-10-13	5.6600	5.6600	5.6600	5.6600	+8.222%	1	83	+48.940%
2025-10-10	6.0000	6.0000	4.6000	5.2300	-20.758%	36	82	+61.185%
2025-10-09	6.6000	6.6000	6.6000	6.6000	+5.431%	1	53	+27.727%
2025-10-08	6.2600	6.2600	6.2600	6.2600	-5.152%	2	52	+34.665%
2025-10-07	6.7000	6.7000	6.6000	6.6000	-4.348%	2	50	+27.727%
2025-10-06	6.9000	6.9000	6.9000	6.9000	0.000%	25	48	+22.174%
2025-10-03	6.9000	6.9000	6.9000	6.9000	+15.000%	1	35	+22.174%
2025-10-02	6.3700	6.3700	6.0000	6.0000	+9.091%	27	34	+40.500%
2025-10-01	6.1800	6.1800	5.5000	5.5000	+3.774%	6	20	+53.273%
2025-09-30	5.3000	5.3000	5.3000	5.3000	-6.854%	5	21	+59.057%
2025-09-29	5.6900	5.6900	5.6900	5.6900	+5.370%	1	16	+48.155%
2025-09-24	5.4000	5.4000	5.4000	5.4000	-6.897%	10	15	+56.111%
2025-09-23	5.8000	5.8000	5.8000	5.8000	0.000%	5	5	+45.345%

.dark-mode .MB6ZP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MB6ZP0{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C17.5UMAC Jan 15 2027 17.50 Call (UMAC270115C00017500)option OPRA

UMAC20270115C17.5
UMAC Jan 15 2027 17.50 Call (UMAC270115C00017500)
option OPRA