Dark

UMAC20270115C22.5
UMAC Jan 15 2027 22.50 Call (UMAC270115C00022500)
option OPRA

EOD

Sep 17, 2026

6.10+27.883%(+1.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.1000	6.1000	6.1000	6.1000	+27.883%	3	1,048	0.000%
2026-09-16	5.0000	5.0000	4.7700	4.7700	-13.273%	16	1,048	+27.883%
2026-09-15	5.5000	5.5000	5.5000	5.5000	-5.172%	3	1,054	+10.909%
2026-09-11	6.2000	6.2000	5.8000	5.8000	-17.143%	2	1,053	+5.172%
2026-09-10	7.0000	7.0000	7.0000	7.0000	-14.634%	2	1,052	-12.857%
2026-09-08	8.0000	8.2000	8.0000	8.2000	+19.534%	33	1,052	-25.610%
2026-09-04	6.8000	6.8600	6.8000	6.8600	+2.388%	2	1,054	-11.079%
2026-09-03	7.0000	7.0000	6.7000	6.7000	-0.446%	36	1,054	-8.955%
2026-09-02	6.7000	6.7300	6.7000	6.7300	+11.240%	11	1,030	-9.361%
2026-09-01	6.2100	6.2100	5.9000	6.0500	-9.701%	39	1,031	+0.826%
2026-08-31	6.7000	6.7000	6.7000	6.7000	+4.688%	1	1,021	-8.955%
2026-08-28	7.1000	7.1000	6.3000	6.4000	-12.329%	19	1,020	-4.688%
2026-08-26	7.3000	7.3000	7.3000	7.3000	-5.195%	1	1,011	-16.438%
2026-08-25	8.0000	8.4000	7.7000	7.7000	-14.349%	6	1,012	-20.779%
2026-08-20	8.9000	8.9900	8.9000	8.9900	-20.442%	3	1,010	-32.147%
2026-08-19	11.3000	11.3000	11.3000	11.3000	-13.077%	4	1,009	-46.018%
2026-08-18	14.1000	14.1000	13.0000	13.0000	+6.557%	7	1,009	-53.077%
2026-08-17	14.0000	15.5000	12.2000	12.2000	-23.750%	5	1,010	-50.000%
2026-08-14	14.1000	16.5000	12.5600	16.0000	+57.635%	329	1,010	-61.875%
2026-08-13	9.7000	10.1500	9.7000	10.1500	-0.490%	2	1,206	-39.901%
2026-08-12	10.5000	11.3000	10.2000	10.2000	-11.304%	28	1,204	-40.196%
2026-08-11	10.8000	11.5000	10.8000	11.5000	+13.861%	3	1,197	-46.957%
2026-08-10	10.6500	10.6500	10.1000	10.1000	+6.316%	2	1,197	-39.604%
2026-08-07	9.5000	9.5000	9.5000	9.5000	+2.151%	2	1,198	-35.789%
2026-08-06	8.5400	9.8000	8.5000	9.3000	-7.921%	84	1,200	-34.409%
2026-08-05	10.5000	10.9000	10.1000	10.1000	-1.174%	8	1,219	-39.604%
2026-08-04	9.1000	10.5900	8.7000	10.2200	+32.727%	17	1,224	-40.313%
2026-08-03	7.0000	7.7000	7.0000	7.7000	+16.844%	484	1,230	-20.779%
2026-07-31	6.5000	6.5900	6.0000	6.5900	+17.679%	9	1,400	-7.436%
2026-07-30	5.4000	5.6000	5.4000	5.6000	+19.149%	55	1,399	+8.929%
2026-07-29	5.7000	5.7000	4.6900	4.7000	-16.814%	7	1,381	+29.787%
2026-07-27	5.6500	5.6500	5.6500	5.6500	-8.576%	1	1,382	+7.965%
2026-07-24	6.1800	6.1800	6.1800	6.1800	-6.364%	1	1,382	-1.294%
2026-07-23	6.3000	6.6000	6.3000	6.6000	+4.762%	15	1,383	-7.576%
2026-07-22	5.8700	6.3700	5.8700	6.3000	+18.868%	3	1,375	-3.175%
2026-07-21	5.2600	5.3000	5.2000	5.3000	+19.910%	9	1,374	+15.094%
2026-07-20	4.0000	4.4200	4.0000	4.4200	+10.500%	4	1,368	+38.009%
2026-07-17	3.9000	4.3500	3.9000	4.0000	-4.762%	22	1,371	+52.500%
2026-07-16	4.3000	4.3000	4.2000	4.2000	-12.500%	4	1,374	+45.238%
2026-07-15	5.6500	5.6500	4.8000	4.8000	0.000%	37	1,372	+27.083%
2026-07-14	4.7000	4.9000	4.6500	4.8000	+21.519%	8	1,355	+27.083%
2026-07-13	4.8000	4.8000	3.9500	3.9500	-25.472%	51	1,355	+54.430%
2026-07-10	6.0700	6.0700	5.3000	5.3000	-7.018%	4	1,324	+15.094%
2026-07-09	6.3500	6.3500	5.7000	5.7000	-5.000%	3	1,322	+7.018%
2026-07-08	6.0100	6.0100	6.0000	6.0000	-14.773%	3	1,324	+1.667%
2026-07-06	7.3800	7.3800	6.9000	7.0400	-6.133%	21	1,322	-13.352%
2026-07-02	9.5000	9.5000	7.5000	7.5000	-9.639%	162	1,306	-18.667%
2026-07-01	9.1700	9.1700	8.2000	8.3000	+15.278%	12	1,306	-26.506%
2026-06-30	6.5000	7.5600	6.5000	7.2000	+34.328%	11	1,301	-15.278%
2026-06-29	5.4000	5.4000	5.3600	5.3600	-5.965%	7	1,298	+13.806%
2026-06-24	6.8000	6.8000	5.7000	5.7000	-23.899%	4	1,294	+7.018%
2026-06-23	8.0000	8.0000	7.4900	7.4900	-13.908%	10	1,291	-18.558%
2026-06-22	8.5000	8.7000	8.1000	8.7000	-8.421%	21	1,286	-29.885%
2026-06-17	10.4000	10.7800	9.3000	9.5000	-9.524%	4	1,280	-35.789%
2026-06-16	10.0000	10.8300	9.5000	10.5000	-7.652%	12	1,280	-41.905%
2026-06-15	10.9900	11.3700	10.9900	11.3700	+26.333%	2	1,268	-46.350%
2026-06-12	10.7000	10.7000	9.0000	9.0000	-14.286%	23	1,268	-32.222%
2026-06-11	9.7000	10.9600	9.7000	10.5000	+16.667%	13	1,268	-41.905%
2026-06-10	9.2900	9.2900	9.0000	9.0000	-4.762%	4	1,257	-32.222%
2026-06-09	10.0500	10.0500	9.4500	9.4500	-17.323%	38	1,254	-35.450%
2026-06-08	11.9000	12.1600	11.4300	11.4300	-0.609%	37	1,216	-46.632%
2026-06-05	14.0000	14.0000	11.5000	11.5000	-30.049%	220	1,209	-46.957%
2026-06-04	16.7500	16.7500	16.4400	16.4400	+16.513%	150	1,283	-62.895%
2026-06-03	14.0000	15.3500	14.0000	14.1100	-17.965%	6	1,283	-56.768%
2026-06-02	15.0000	17.8000	15.0000	17.2000	+16.216%	22	1,284	-64.535%
2026-06-01	14.2700	14.8000	12.7000	14.8000	-7.500%	18	1,284	-58.784%
2026-05-29	13.7000	16.0000	10.4900	16.0000	+15.108%	87	1,276	-61.875%
2026-05-28	9.1000	15.1000	9.1000	13.9000	+148.214%	60	1,290	-56.115%
2026-05-27	4.6500	5.6000	4.6500	5.6000	+30.233%	2	1,289	+8.929%
2026-05-26	4.5000	4.7500	4.3000	4.3000	+13.158%	14	1,287	+41.860%
2026-05-22	3.9500	3.9500	3.8000	3.8000	+38.182%	17	1,289	+60.526%
2026-05-21	2.7500	2.7500	2.7500	2.7500	+30.332%	2	1,282	+121.818%
2026-05-19	2.9000	2.9000	2.1100	2.1100	-17.255%	7	1,282	+189.100%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-26.087%	5	1,284	+139.216%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-12.658%	1	1,284	+76.812%
2026-05-14	3.0000	4.0500	3.0000	3.9500	+29.508%	21	1,276	+54.430%
2026-05-13	3.1000	3.1000	2.8400	3.0500	+17.308%	8	1,266	+100.000%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-17.981%	1	1,266	+134.615%
2026-05-11	3.0500	3.3000	3.0000	3.1700	+34.894%	6	1,266	+92.429%
2026-05-08	2.4500	2.4500	2.3500	2.3500	-12.963%	8	1,254	+159.574%
2026-05-07	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,252	+125.926%
2026-05-06	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,252	+125.926%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+6.227%	1	1,251	+110.345%
2026-05-04	2.7300	2.7300	2.7300	2.7300	-17.273%	2	1,250	+123.443%
2026-04-28	3.4100	3.4100	3.3000	3.3000	0.000%	2	1,250	+84.848%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-8.078%	5	1,249	+84.848%
2026-04-24	3.5900	3.5900	3.5900	3.5900	-17.849%	3	1,244	+69.916%
2026-04-22	4.3700	4.3700	4.3300	4.3700	+9.799%	7	1,241	+39.588%
2026-04-21	3.9800	3.9800	3.9800	3.9800	+4.737%	1	1,247	+53.266%
2026-04-20	3.8000	3.8000	3.8000	3.8000	+19.874%	1	1,247	+60.526%
2026-04-17	3.4200	3.4200	3.1700	3.1700	-22.871%	3	1,247	+92.429%
2026-04-16	3.7400	4.1100	3.7400	4.1100	+9.600%	9	1,245	+48.418%
2026-04-15	3.4700	3.7500	3.4000	3.7500	+18.671%	9	1,244	+62.667%
2026-04-13	3.1600	3.1600	3.1600	3.1600	-2.769%	2	1,240	+93.038%
2026-04-08	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,238	+87.692%
2026-04-02	3.2200	3.2200	3.1100	3.2000	+25.490%	21	1,220	+90.625%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+27.500%	1	1,220	+139.216%
2026-03-30	2.4500	2.4500	2.0000	2.0000	-26.199%	7	1,219	+205.000%
2026-03-27	3.0000	3.0000	2.7100	2.7100	-22.571%	8	1,216	+125.092%
2026-03-26	3.7000	3.7000	3.5000	3.5000	-5.405%	2	1,212	+74.286%
2026-03-25	3.7000	3.7000	3.7000	3.7000	-16.854%	1	1,211	+64.865%
2026-03-24	4.4500	4.4500	4.4500	4.4500	+12.658%	3	1,210	+37.079%
2026-03-20	4.8000	4.8000	3.9500	3.9500	-36.290%	23	1,210	+54.430%
2026-03-19	7.1000	7.1000	5.9200	6.2000	-16.216%	11	1,209	-1.613%
2026-03-18	7.4000	8.0000	7.1000	7.4000	-1.333%	15	1,206	-17.568%
2026-03-17	6.8000	7.5000	6.8000	7.5000	+11.441%	6	1,199	-18.667%
2026-03-16	7.3000	7.3000	6.1000	6.7300	-3.857%	11	1,193	-9.361%
2026-03-13	8.1500	8.1500	7.0000	7.0000	-22.737%	14	1,196	-12.857%
2026-03-12	7.3700	9.2600	7.3700	9.0600	+39.385%	241	1,190	-32.671%
2026-03-11	6.6000	6.6000	6.5000	6.5000	-4.412%	8	1,410	-6.154%
2026-03-10	6.6400	6.8000	6.5000	6.8000	+11.475%	4	1,408	-10.294%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+15.094%	1	1,410	0.000%
2026-03-06	4.8000	5.3000	4.8000	5.3000	+29.902%	16	1,411	+15.094%
2026-03-04	4.0800	4.0800	4.0800	4.0800	-4.000%	2	1,421	+49.510%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+22.126%	12	1,419	+43.529%
2026-02-24	3.4800	3.4800	3.4800	3.4800	+19.178%	1	1,419	+75.287%
2026-02-17	2.9200	2.9200	2.9200	2.9200	-18.889%	2	1,419	+108.904%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,419	+69.444%
2026-02-06	3.1000	3.5500	3.1000	3.5500	+18.333%	2	1,419	+71.831%
2026-02-05	2.9000	3.0000	2.9000	3.0000	-17.127%	4	1,420	+103.333%
2026-02-04	3.4400	3.6200	3.4400	3.6200	-23.789%	2	1,424	+68.508%
2026-02-03	4.3400	4.7500	4.3400	4.7500	+18.750%	5	1,425	+28.421%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-3.148%	5	1,424	+52.500%
2026-01-30	4.1000	4.2300	4.1000	4.1300	-14.669%	136	1,424	+47.700%
2026-01-29	4.7000	4.9900	4.7000	4.8400	-8.679%	9	1,308	+26.033%
2026-01-28	5.5000	5.5000	5.2900	5.3000	+8.163%	5	1,317	+15.094%
2026-01-27	4.7700	4.9300	4.6500	4.9000	-2.000%	5	1,318	+24.490%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-16.528%	4	1,321	+22.000%
2026-01-23	6.2900	6.4900	5.8000	5.9900	-1.480%	20	1,325	+1.836%
2026-01-22	6.0900	6.0900	5.9200	6.0800	+21.844%	4	1,321	+0.329%
2026-01-21	6.6100	6.8700	4.9900	4.9900	-23.231%	22	1,325	+22.244%
2026-01-20	5.2000	7.5000	5.2000	6.5000	-2.695%	120	1,347	-6.154%
2026-01-16	6.3000	7.3500	6.3000	6.6800	+5.197%	46	1,411	-8.683%
2026-01-15	5.1400	6.3500	5.1400	6.3500	+15.455%	14	1,411	-3.937%
2026-01-14	5.1400	5.5000	4.7600	5.5000	+10.000%	87	1,403	+10.909%
2026-01-13	4.8000	5.0000	4.4000	5.0000	+8.225%	16	1,392	+22.000%
2026-01-12	4.7000	4.7500	4.2500	4.6200	+6.452%	9	1,387	+32.035%
2026-01-09	4.9000	5.4000	4.1000	4.3400	+26.531%	1,390	1,380	+40.553%
2026-01-02	3.8900	3.8900	3.4300	3.4300	-4.722%	3	62	+77.843%
2025-12-23	3.4200	3.6000	3.4200	3.6000	+20.000%	15	59	+69.444%
2025-12-10	3.0200	3.0200	2.9700	3.0000	+27.660%	7	44	+103.333%
2025-12-03	2.4500	2.4500	2.3500	2.3500	+95.833%	2	37	+159.574%
2025-11-18	1.2000	1.2000	1.2000	1.2000	-54.373%	18	37	+408.333%
2025-11-13	2.6300	2.6300	2.6300	2.6300	-26.331%	2	55	+131.939%
2025-11-10	3.6000	3.6000	3.5700	3.5700	-20.667%	20	55	+70.868%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-21.191%	2	35	+35.556%
2025-10-29	5.7100	5.7100	5.7100	5.7100	-3.056%	1	33	+6.830%
2025-10-27	5.4100	6.0000	5.4100	5.8900	+57.909%	15	21	+3.565%
2025-10-23	3.7300	3.7300	3.7300	3.7300	-23.251%	1	21	+63.539%
2025-10-14	4.8600	4.8600	4.8600	4.8600	-13.214%	3	21	+25.514%
2025-10-09	5.6000	5.6000	5.6000	5.6000	+2.752%	2	21	+8.929%
2025-10-07	5.4500	5.4500	5.4500	5.4500	+5.825%	1	21	+11.927%
2025-10-02	5.1000	5.1500	5.1000	5.1500	+25.610%	20	21	+18.447%
2025-09-22	4.0900	4.1000	4.0900	4.1000	0.000%	3	3	+48.780%

.dark-mode .tYHVbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYHVbN{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C22.5UMAC Jan 15 2027 22.50 Call (UMAC270115C00022500)option OPRA

UMAC20270115C22.5
UMAC Jan 15 2027 22.50 Call (UMAC270115C00022500)
option OPRA