Dark

UMAC20270115C25
UMAC Jan 15 2027 25.00 Call (UMAC270115C00025000)
option OPRA

EOD

Sep 17, 2026

5.24+36.458%(+1.40)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1500	5.5000	5.0000	5.2400	+36.458%	133	1,879	0.000%
2026-09-16	4.2000	4.2000	3.8400	3.8400	-16.157%	57	1,881	+36.458%
2026-09-15	4.4000	4.7600	4.4000	4.5800	-1.717%	25	1,870	+14.410%
2026-09-14	4.7700	4.8000	4.6600	4.6600	-6.800%	17	1,870	+12.446%
2026-09-11	5.5000	5.5000	5.0000	5.0000	-14.821%	67	1,886	+4.800%
2026-09-10	5.8000	6.4600	5.8000	5.8700	-3.770%	35	1,856	-10.733%
2026-09-09	7.0000	7.0000	6.0000	6.1000	-14.085%	126	1,838	-14.098%
2026-09-08	6.6400	7.1000	6.6400	7.1000	+22.625%	92	1,817	-26.197%
2026-09-04	6.1400	6.7000	5.7000	5.7900	-3.500%	39	1,830	-9.499%
2026-09-03	6.0000	6.3000	5.8000	6.0000	+13.208%	23	1,830	-12.667%
2026-09-02	5.3000	5.3000	5.3000	5.3000	+1.923%	5	1,828	-1.132%
2026-09-01	5.4000	5.4000	5.1000	5.2000	-13.333%	76	1,828	+0.769%
2026-08-31	5.8000	6.0000	5.6500	6.0000	-1.478%	418	1,779	-12.667%
2026-08-28	6.0000	6.1000	5.4600	6.0900	-20.909%	97	1,463	-13.957%
2026-08-27	7.0000	7.7000	7.0000	7.7000	+28.333%	31	1,433	-31.948%
2026-08-26	6.1000	6.2000	5.7000	6.0000	-10.448%	21	1,455	-12.667%
2026-08-25	7.1300	7.1300	6.7000	6.7000	-2.899%	19	1,454	-21.791%
2026-08-24	7.8100	7.8100	6.9000	6.9000	-21.591%	48	1,442	-24.058%
2026-08-21	7.4000	9.2000	7.4000	8.8000	+17.333%	33	1,420	-40.455%
2026-08-20	7.6700	7.6700	7.5000	7.5000	-25.000%	8	1,409	-30.133%
2026-08-19	11.0000	11.0000	9.2000	10.0000	-12.358%	79	1,409	-47.600%
2026-08-18	12.1000	12.1000	11.4100	11.4100	-0.783%	4	1,359	-54.075%
2026-08-17	12.4000	12.8000	11.5000	11.5000	-18.613%	196	1,356	-54.435%
2026-08-14	12.1000	15.2200	11.2300	14.1300	+47.958%	113	1,392	-62.916%
2026-08-13	9.3100	9.5500	9.0000	9.5500	-4.500%	5	1,460	-45.131%
2026-08-12	8.9000	10.6000	8.9000	10.0000	0.000%	88	1,459	-47.600%
2026-08-11	10.3000	10.4000	9.8700	10.0000	+2.041%	21	1,452	-47.600%
2026-08-10	9.2300	10.1000	9.0800	9.8000	+7.692%	21	1,449	-46.531%
2026-08-07	8.0000	9.3000	8.0000	9.1000	+12.763%	70	1,453	-42.418%
2026-08-06	7.3200	8.8600	7.3000	8.0700	-8.295%	39	1,437	-35.068%
2026-08-05	9.5500	9.7400	8.8000	8.8000	-7.368%	16	1,442	-40.455%
2026-08-04	7.5000	9.6600	7.4000	9.5000	+35.714%	869	1,447	-44.842%
2026-08-03	6.4100	7.0000	6.4100	7.0000	+21.528%	9	1,689	-25.143%
2026-07-31	5.5200	5.8000	5.5200	5.7600	+10.769%	7	1,688	-9.028%
2026-07-30	5.3000	5.3000	5.1500	5.2000	+18.993%	10	1,691	+0.769%
2026-07-29	5.2000	5.2000	4.1000	4.3700	-10.816%	44	1,685	+19.908%
2026-07-28	4.5000	5.0000	4.2100	4.9000	+0.616%	6	1,680	+6.939%
2026-07-24	5.2000	5.4000	4.8700	4.8700	-15.889%	214	1,681	+7.598%
2026-07-23	5.5000	5.9500	5.5000	5.7900	+3.393%	5	1,493	-9.499%
2026-07-22	5.3500	5.6000	5.3000	5.6000	+15.464%	116	1,492	-6.429%
2026-07-21	4.3800	4.8500	4.3800	4.8500	+29.333%	21	1,385	+8.041%
2026-07-20	3.6400	3.7500	3.5500	3.7500	-1.316%	6	1,386	+39.733%
2026-07-17	3.0000	3.8000	3.0000	3.8000	+12.426%	102	1,390	+37.895%
2026-07-16	4.0400	4.3000	3.3800	3.3800	-24.889%	213	1,291	+55.030%
2026-07-15	5.3000	5.3000	4.2000	4.5000	+25.000%	73	1,177	+16.444%
2026-07-13	4.4000	4.4000	3.6000	3.6000	-24.211%	16	1,170	+45.556%
2026-07-10	5.0300	5.0300	4.7000	4.7500	-18.244%	67	1,177	+10.316%
2026-07-09	5.7500	5.8100	5.7500	5.8100	+13.922%	3	1,117	-9.811%
2026-07-08	6.0000	6.0000	5.1000	5.1000	-10.526%	16	1,117	+2.745%
2026-07-07	5.1400	5.7000	5.1400	5.7000	-14.671%	5	1,107	-8.070%
2026-07-06	6.0000	6.6800	6.0000	6.6800	+0.451%	4	1,106	-21.557%
2026-07-02	8.2000	9.0400	6.5000	6.6500	-10.135%	26	1,103	-21.203%
2026-07-01	6.5000	8.7000	6.5000	7.4000	+16.535%	85	1,103	-29.189%
2026-06-30	5.5000	6.8900	5.5000	6.3500	+33.684%	134	1,146	-17.480%
2026-06-29	4.8000	5.1400	4.3000	4.7500	+1.064%	224	1,132	+10.316%
2026-06-26	4.5000	4.9000	4.0000	4.7000	+3.297%	226	953	+11.489%
2026-06-25	4.6900	4.8000	4.5500	4.5500	-10.609%	17	912	+15.165%
2026-06-24	5.9500	5.9500	4.9600	5.0900	-19.843%	110	911	+2.947%
2026-06-23	7.2000	7.4000	6.2200	6.3500	-16.447%	15	837	-17.480%
2026-06-22	8.5000	8.7000	7.1000	7.6000	-14.607%	35	836	-31.053%
2026-06-18	8.4000	8.9000	7.7000	8.9000	+3.488%	17	749	-41.124%
2026-06-17	8.9000	10.0000	8.6000	8.6000	+3.365%	113	749	-39.070%
2026-06-16	10.0000	10.0000	8.3200	8.3200	-12.144%	3	749	-37.019%
2026-06-15	9.4300	10.4900	9.4300	9.4700	+10.760%	106	593	-44.667%
2026-06-12	10.5000	10.5000	8.2000	8.5500	-14.500%	106	593	-38.713%
2026-06-11	8.5000	10.2200	8.5000	10.0000	+21.212%	114	593	-47.600%
2026-06-10	8.8000	9.3000	8.1000	8.2500	-5.172%	44	608	-36.485%
2026-06-09	10.4000	10.4000	7.8400	8.7000	-10.494%	122	612	-39.770%
2026-06-08	11.0600	11.5000	9.6000	9.7200	-12.432%	21	606	-46.091%
2026-06-05	13.2000	13.2000	10.2000	11.1000	-28.846%	36	603	-52.793%
2026-06-04	12.0000	16.0900	12.0000	15.6000	+21.306%	26	606	-66.410%
2026-06-03	13.2500	14.5000	12.8600	12.8600	-24.663%	53	616	-59.253%
2026-06-02	15.6000	17.0700	13.8000	17.0700	+31.308%	49	630	-69.303%
2026-06-01	12.9500	13.6800	12.0000	13.0000	-13.333%	58	627	-59.692%
2026-05-29	13.2000	15.3000	9.2000	15.0000	+16.279%	161	614	-65.067%
2026-05-28	9.4000	14.5000	8.0000	12.9000	+168.750%	305	638	-59.380%
2026-05-27	3.6000	5.0000	3.6000	4.8000	+20.000%	18	593	+9.167%
2026-05-26	3.6600	4.3000	3.6600	4.0000	+21.212%	34	585	+31.000%
2026-05-22	2.6400	3.4000	2.6400	3.3000	+42.241%	27	579	+58.788%
2026-05-21	2.4000	2.4000	2.3200	2.3200	+7.407%	11	588	+125.862%
2026-05-20	2.1600	2.1600	2.1600	2.1600	+16.129%	2	588	+142.593%
2026-05-19	2.2000	2.2000	1.8600	1.8600	-20.851%	17	611	+181.720%
2026-05-18	2.5700	2.5700	2.3500	2.3500	-34.722%	63	611	+122.979%
2026-05-14	2.7100	3.6000	2.7100	3.6000	+35.338%	14	611	+45.556%
2026-05-13	2.7000	2.7000	2.6000	2.6600	+13.191%	22	616	+96.992%
2026-05-12	2.3000	2.3500	2.3000	2.3500	-4.082%	6	616	+122.979%
2026-05-11	2.4500	2.4500	2.4500	2.4500	+19.512%	1	616	+113.878%
2026-05-08	2.0300	2.0500	1.9300	2.0500	-6.818%	21	595	+155.610%
2026-05-07	2.2600	2.2600	2.2000	2.2000	-9.465%	9	604	+138.182%
2026-05-06	2.4300	2.4300	2.4300	2.4300	+10.455%	5	604	+115.638%
2026-05-05	2.4500	2.4500	2.2000	2.2000	-4.348%	4	604	+138.182%
2026-05-04	2.5400	2.5400	2.3000	2.3000	-14.815%	4	606	+127.826%
2026-05-01	2.5800	2.7000	2.5800	2.7000	+5.882%	2	602	+94.074%
2026-04-30	2.5500	2.5500	2.5500	2.5500	+5.809%	4	602	+105.490%
2026-04-29	2.4100	2.4600	2.4100	2.4100	-24.688%	10	602	+117.427%
2026-04-24	3.0000	3.3000	3.0000	3.2000	-16.230%	118	598	+63.750%
2026-04-22	4.1000	4.1000	3.8200	3.8200	+15.758%	26	598	+37.173%
2026-04-21	3.4000	3.4000	3.3000	3.3000	-4.348%	5	594	+58.788%
2026-04-20	3.1000	3.4500	3.1000	3.4500	+25.455%	6	594	+51.884%
2026-04-17	3.5000	3.5000	2.7500	2.7500	-25.676%	10	590	+90.545%
2026-04-16	3.5200	3.7000	3.5200	3.7000	+20.130%	17	594	+41.622%
2026-04-15	2.8500	3.0800	2.8500	3.0800	+1.987%	14	599	+70.130%
2026-04-14	3.0000	3.0200	3.0000	3.0200	+16.154%	4	585	+73.510%
2026-04-13	2.5900	2.6000	2.5900	2.6000	+3.175%	4	495	+101.538%
2026-04-10	2.2500	2.7000	2.2500	2.5200	+9.565%	119	495	+107.937%
2026-04-08	2.7600	2.7600	2.1900	2.3000	-6.122%	33	495	+127.826%
2026-04-07	2.8300	2.8300	2.4400	2.4500	-9.259%	44	514	+113.878%
2026-04-06	2.6800	2.7000	2.6500	2.7000	+1.124%	5	539	+94.074%
2026-04-02	2.2000	2.9500	2.2000	2.6700	+17.621%	99	490	+96.255%
2026-04-01	2.6000	2.6000	2.2700	2.2700	-1.304%	164	490	+130.837%
2026-03-31	2.2500	2.4000	2.1000	2.3000	+29.213%	65	469	+127.826%
2026-03-30	2.1000	2.1000	1.4000	1.7800	-21.239%	19	440	+194.382%
2026-03-27	2.7400	2.7400	2.2200	2.2600	-17.818%	139	442	+131.858%
2026-03-26	3.1900	3.2600	2.7500	2.7500	-15.644%	132	434	+90.545%
2026-03-25	3.6500	3.6500	3.2600	3.2600	-16.195%	45	441	+60.736%
2026-03-24	4.2200	4.4500	3.8800	3.8900	-6.039%	56	447	+34.704%
2026-03-23	3.8100	4.1400	3.1000	4.1400	+15.000%	35	451	+26.570%
2026-03-20	4.8000	4.8000	3.6000	3.6000	-36.842%	127	454	+45.556%
2026-03-19	6.3000	6.7000	5.4000	5.7000	-10.798%	130	436	-8.070%
2026-03-18	6.6500	7.8000	6.3900	6.3900	-2.294%	76	443	-17.997%
2026-03-17	5.7200	6.5400	5.6400	6.5400	+18.909%	48	442	-19.878%
2026-03-16	6.0300	6.0300	5.3100	5.5000	-15.902%	57	449	-4.727%
2026-03-13	8.4000	8.4000	6.3000	6.5400	-19.755%	60	451	-19.878%
2026-03-12	6.8400	8.9000	6.7400	8.1500	+30.400%	132	468	-35.706%
2026-03-11	5.8400	6.6000	5.8300	6.2500	+2.459%	103	501	-16.160%
2026-03-10	5.1000	6.2500	5.1000	6.1000	+15.530%	27	507	-14.098%
2026-03-09	5.4400	5.5000	4.5000	5.2800	+14.783%	42	493	-0.758%
2026-03-06	4.8800	5.0000	4.6000	4.6000	+22.667%	57	502	+13.913%
2026-03-05	3.7000	3.8800	3.7000	3.7500	+27.119%	56	515	+39.733%
2026-03-03	3.7200	4.2000	2.9500	2.9500	-20.485%	44	544	+77.627%
2026-03-02	4.8000	4.8000	3.7100	3.7100	+13.456%	56	569	+41.240%
2026-02-27	3.3300	3.3300	3.2700	3.2700	-1.208%	23	544	+60.245%
2026-02-26	3.3100	3.3100	3.3100	3.3100	+4.416%	20	524	+58.308%
2026-02-24	3.2000	3.2100	3.1700	3.1700	-4.805%	26	504	+65.300%
2026-02-23	3.2400	3.4200	3.2400	3.3300	-2.059%	52	514	+57.357%
2026-02-20	3.6200	3.8800	3.2000	3.4000	-8.108%	84	466	+54.118%
2026-02-19	3.4200	3.7100	3.4200	3.7000	+19.355%	76	487	+41.622%
2026-02-18	3.2000	3.2000	3.1000	3.1000	+17.871%	14	541	+69.032%
2026-02-17	2.6600	2.6600	2.5800	2.6300	-6.406%	34	532	+99.240%
2026-02-13	2.9600	2.9600	2.8100	2.8100	+4.851%	21	499	+86.477%
2026-02-12	2.9000	2.9000	2.5500	2.6800	-11.258%	103	499	+95.522%
2026-02-11	3.3700	3.3700	2.8000	3.0200	-8.761%	31	399	+73.510%
2026-02-10	3.6400	4.7000	3.1800	3.3100	-9.066%	58	385	+58.308%
2026-02-09	3.1500	3.7000	3.0700	3.6400	+21.333%	97	443	+43.956%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-16.201%	5	361	+74.667%
2026-02-04	4.0300	4.1500	3.5800	3.5800	-14.762%	50	361	+46.369%
2026-02-03	3.7600	4.2000	3.7600	4.2000	+20.690%	26	389	+24.762%
2026-02-02	3.4700	3.5300	3.4600	3.4800	-5.946%	30	364	+50.575%
2026-01-30	3.9000	3.9000	3.7000	3.7000	-11.905%	62	390	+41.622%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-20.000%	1	330	+24.762%
2026-01-22	5.3000	5.3000	5.2500	5.2500	+0.382%	5	329	-0.190%
2026-01-21	6.0500	6.0500	5.2300	5.2300	-15.645%	9	329	+0.191%
2026-01-20	6.5000	7.1000	6.2000	6.2000	-0.800%	30	329	-15.484%
2026-01-16	5.9000	6.5000	5.8300	6.2500	+12.410%	35	333	-16.160%
2026-01-15	5.4000	5.6000	5.0000	5.5600	+34.300%	13	333	-5.755%
2026-01-12	4.1400	4.1400	4.1400	4.1400	+12.807%	2	333	+26.570%
2026-01-09	4.8000	5.2000	3.6700	3.6700	-16.591%	15	331	+42.779%
2026-01-07	4.4000	4.4000	4.4000	4.4000	-4.348%	1	320	+19.091%
2026-01-06	3.9700	4.6000	3.9700	4.6000	+2.222%	55	320	+13.913%
2026-01-05	4.5000	4.5600	4.2000	4.5000	+24.309%	50	353	+16.444%
2026-01-02	3.6200	3.6200	3.6200	3.6200	+29.286%	1	353	+44.751%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-6.040%	1	354	+87.143%
2025-12-26	3.2000	3.2000	2.9800	2.9800	-12.353%	2	354	+75.839%
2025-12-24	3.4000	3.4000	3.4000	3.4000	+3.659%	2	352	+54.118%
2025-12-23	3.2800	3.2800	3.2800	3.2800	+15.088%	2	352	+59.756%
2025-12-22	2.7500	2.8500	2.6900	2.8500	+32.558%	125	352	+83.860%
2025-12-19	2.0800	2.1500	2.0800	2.1500	+10.256%	3	317	+143.721%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-26.415%	1	315	+168.718%
2025-12-08	2.6500	2.6500	2.6500	2.6500	+22.120%	1	315	+97.736%
2025-12-03	2.1600	2.1700	2.1600	2.1700	+24.713%	8	315	+141.475%
2025-12-02	1.8000	1.8000	1.7400	1.7400	-26.582%	19	320	+201.149%
2025-12-01	2.3700	2.3700	2.3700	2.3700	+45.399%	2	335	+121.097%
2025-11-25	1.6300	1.6300	1.6300	1.6300	-9.444%	6	335	+221.472%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-2.703%	1	341	+191.111%
2025-11-19	1.8500	1.8500	1.8500	1.8500	-11.058%	1	342	+183.243%
2025-11-17	2.1000	2.2200	1.6500	2.0800	-24.364%	12	342	+151.923%
2025-11-13	2.7500	2.7500	2.7500	2.7500	-7.407%	2	351	+90.545%
2025-11-12	2.9700	2.9700	2.9700	2.9700	-6.309%	2	353	+76.431%
2025-11-11	3.0000	3.1700	3.0000	3.1700	-3.939%	11	353	+65.300%
2025-11-10	3.3000	3.3000	3.3000	3.3000	+50.000%	1	343	+58.788%
2025-11-07	2.2000	2.2000	2.2000	2.2000	-41.489%	10	343	+138.182%
2025-11-04	3.8500	3.8500	3.7500	3.7600	-43.881%	25	343	+39.362%
2025-11-03	6.7000	6.7000	6.7000	6.7000	+26.415%	2	317	-21.791%
2025-10-30	6.3000	6.3000	5.3000	5.3000	+17.778%	11	317	-1.132%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-4.255%	3	309	+16.444%
2025-10-28	5.2000	5.5000	4.7000	4.7000	-14.545%	28	312	+11.489%
2025-10-27	6.7000	6.7000	5.0300	5.5000	+25.000%	120	275	-4.727%
2025-10-24	4.4000	4.4000	4.4000	4.4000	+29.412%	1	275	+19.091%
2025-10-23	3.5200	3.5200	3.4000	3.4000	-12.821%	6	275	+54.118%
2025-10-21	3.9000	3.9000	3.9000	3.9000	+6.849%	1	275	+34.359%
2025-10-17	3.9800	3.9800	3.6500	3.6500	-10.976%	28	274	+43.562%
2025-10-16	4.6300	4.6300	4.1000	4.1000	-15.984%	5	290	+27.805%
2025-10-15	4.8800	4.8800	4.8800	4.8800	+10.909%	3	290	+7.377%
2025-10-13	3.9500	4.8000	3.8500	4.4000	+4.762%	4	287	+19.091%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-19.231%	4	286	+24.762%
2025-10-08	5.2000	5.5000	4.9000	5.2000	+2.970%	14	286	+0.769%
2025-10-07	5.6000	5.6000	5.0500	5.0500	-8.182%	9	287	+3.762%
2025-10-06	5.7000	5.9000	5.3800	5.5000	-2.655%	31	285	-4.727%
2025-10-03	5.9800	5.9900	5.5200	5.6500	+20.213%	30	267	-7.257%
2025-10-02	5.0000	5.0000	4.7000	4.7000	+4.444%	118	247	+11.489%
2025-10-01	4.9000	5.1000	4.5000	4.5000	-10.000%	42	138	+16.444%
2025-09-30	4.5700	5.0000	4.2000	5.0000	+31.579%	143	111	+4.800%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-20.833%	2	6	+37.895%
2025-09-23	4.8000	4.8000	4.8000	4.8000	+2.128%	2	6	+9.167%
2025-09-22	3.9800	5.0000	3.9800	4.7000	0.000%	7	4	+11.489%

.dark-mode .Jvqq7N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jvqq7N{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C25UMAC Jan 15 2027 25.00 Call (UMAC270115C00025000)option OPRA

UMAC20270115C25
UMAC Jan 15 2027 25.00 Call (UMAC270115C00025000)
option OPRA