Dark

UMAC20270115C30
UMAC Jan 15 2027 30.00 Call (UMAC270115C00030000)
option OPRA

EOD

Sep 17, 2026

3.76+25.333%(+0.76)436

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4000	3.9000	3.4000	3.7600	+25.333%	436	1,988	0.000%
2026-09-16	3.1600	3.1600	2.7400	3.0000	-9.091%	53	1,788	+25.333%
2026-09-15	3.5000	3.5200	2.9800	3.3000	0.000%	71	1,789	+13.939%
2026-09-14	3.6400	3.6400	3.2000	3.3000	-8.333%	33	1,791	+13.939%
2026-09-11	3.9600	4.0000	3.6000	3.6000	-12.621%	73	1,783	+4.444%
2026-09-10	5.0000	5.1000	4.1200	4.1200	-9.451%	88	1,804	-8.738%
2026-09-09	4.6000	4.9000	4.5500	4.5500	-17.273%	12	1,790	-17.363%
2026-09-08	4.9000	5.5000	4.9000	5.5000	+27.610%	72	1,782	-31.636%
2026-09-04	4.5000	4.7000	4.3100	4.3100	-6.304%	28	1,720	-12.761%
2026-09-03	4.6700	4.7000	4.4000	4.6000	+9.524%	41	1,720	-18.261%
2026-09-02	4.3700	4.3700	3.9800	4.2000	+7.692%	42	1,686	-10.476%
2026-09-01	4.2000	4.2000	3.8000	3.9000	-13.333%	24	1,681	-3.590%
2026-08-31	4.3000	4.5000	4.3000	4.5000	0.000%	3	1,660	-16.444%
2026-08-28	4.6500	4.6500	4.3000	4.5000	-26.230%	32	1,659	-16.444%
2026-08-27	5.4000	6.2000	5.3000	6.1000	+34.361%	32	1,644	-38.361%
2026-08-26	4.9000	5.2000	4.3600	4.5400	-10.630%	289	1,626	-17.181%
2026-08-25	5.6000	5.7000	5.0800	5.0800	-9.929%	68	1,367	-25.984%
2026-08-24	6.8000	6.8000	5.5000	5.6400	-22.740%	10	1,356	-33.333%
2026-08-21	7.1100	7.5000	7.0000	7.3000	+21.667%	29	1,352	-48.493%
2026-08-20	7.6400	7.6400	6.0000	6.0000	-29.412%	43	1,333	-37.333%
2026-08-19	8.0000	8.5000	7.6300	8.5000	-22.727%	30	1,326	-55.765%
2026-08-18	11.0200	11.4200	9.5400	11.0000	+18.280%	15	1,308	-65.818%
2026-08-17	11.6000	11.6000	9.2500	9.3000	-27.002%	110	1,316	-59.570%
2026-08-14	11.0000	13.0700	8.9000	12.7400	+59.250%	393	1,295	-70.487%
2026-08-13	7.8200	8.0000	7.2900	8.0000	-5.325%	41	1,575	-53.000%
2026-08-12	7.9500	8.5000	7.8000	8.4500	+20.714%	24	1,565	-55.503%
2026-08-11	8.3500	9.0000	7.0000	7.0000	-13.580%	22	1,577	-46.286%
2026-08-10	8.3000	8.5000	7.7000	8.1000	+10.354%	79	1,592	-53.580%
2026-08-07	6.8500	7.7500	6.7000	7.3400	+3.380%	110	1,665	-48.774%
2026-08-06	6.4000	7.1000	6.4000	7.1000	-3.401%	35	1,568	-47.042%
2026-08-05	8.0500	8.0700	7.3000	7.3500	-8.354%	15	1,555	-48.844%
2026-08-04	5.8000	8.2000	5.8000	8.0200	+43.214%	78	1,557	-53.117%
2026-08-03	4.8000	5.6000	4.8000	5.6000	+17.895%	49	1,550	-32.857%
2026-07-31	4.8000	4.8500	4.7500	4.7500	+7.955%	4	1,556	-20.842%
2026-07-30	3.9000	4.4000	3.9000	4.4000	+27.536%	71	1,556	-14.545%
2026-07-29	3.3800	3.4500	3.2500	3.4500	-13.750%	13	1,510	+8.986%
2026-07-28	3.6000	4.0000	3.2000	4.0000	-5.882%	16	1,510	-6.000%
2026-07-27	4.4000	4.4000	4.0000	4.2500	-2.299%	6	1,522	-11.529%
2026-07-24	4.8000	4.8000	4.3500	4.3500	-11.765%	4	1,522	-13.563%
2026-07-23	4.5000	5.0000	4.2000	4.9300	+12.045%	33	1,520	-23.732%
2026-07-22	3.6000	4.7000	3.6000	4.4000	+15.789%	27	1,506	-14.545%
2026-07-21	3.3500	3.8000	3.3500	3.8000	+31.034%	139	1,503	-1.053%
2026-07-20	2.5000	2.9000	2.5000	2.9000	+3.571%	10	1,365	+29.655%
2026-07-17	2.6000	2.9000	2.0200	2.8000	-2.778%	31	1,366	+34.286%
2026-07-16	3.0000	3.0000	2.8000	2.8800	-17.714%	5	1,377	+30.556%
2026-07-15	4.0000	4.1500	3.5000	3.5000	+3.550%	4	1,378	+7.429%
2026-07-14	3.4000	3.4000	3.3800	3.3800	+12.667%	10	1,376	+11.243%
2026-07-13	3.1000	3.1800	3.0000	3.0000	-16.667%	5	1,386	+25.333%
2026-07-10	4.7000	4.7000	3.5000	3.6000	-16.279%	30	1,388	+4.444%
2026-07-08	4.3000	4.3000	4.1000	4.3000	-6.522%	15	1,378	-12.558%
2026-07-07	4.5000	4.7500	4.2000	4.6000	-12.381%	15	1,384	-18.261%
2026-07-06	5.4700	5.5200	5.2500	5.2500	-12.500%	33	1,383	-28.381%
2026-07-02	7.4000	7.8000	6.0000	6.0000	-4.762%	80	1,315	-37.333%
2026-07-01	5.2000	6.8600	5.2000	6.3000	+16.667%	244	1,315	-40.317%
2026-06-30	4.5000	5.5000	4.1000	5.4000	+54.286%	59	1,351	-30.370%
2026-06-29	3.4000	3.7000	3.3500	3.5000	-5.405%	52	1,346	+7.429%
2026-06-26	3.5000	3.8000	3.5000	3.7000	-2.632%	31	1,375	+1.622%
2026-06-25	4.5000	4.5000	3.7500	3.8000	-5.000%	59	1,368	-1.053%
2026-06-24	5.3800	5.3800	4.0000	4.0000	-23.810%	164	1,366	-6.000%
2026-06-23	4.4000	5.9000	4.4000	5.2500	-16.667%	74	1,427	-28.381%
2026-06-22	7.0000	7.2000	5.7000	6.3000	-8.960%	65	1,420	-40.317%
2026-06-18	6.9000	7.0000	6.4000	6.9200	-5.335%	40	1,418	-45.665%
2026-06-17	7.6600	8.0000	7.3100	7.3100	-7.468%	30	1,418	-48.564%
2026-06-16	8.5500	8.5500	7.1200	7.9000	-0.629%	43	1,418	-52.405%
2026-06-15	8.5000	8.7000	7.9500	7.9500	+8.904%	16	1,397	-52.704%
2026-06-12	8.6000	8.6000	7.0000	7.3000	-18.527%	31	1,397	-48.493%
2026-06-11	7.0500	9.1000	7.0500	8.9600	+34.737%	54	1,397	-58.036%
2026-06-10	7.8800	7.8800	6.6500	6.6500	-7.639%	19	1,376	-43.459%
2026-06-09	9.2500	9.2500	6.2000	7.2000	-20.000%	115	1,381	-47.778%
2026-06-08	9.8000	10.1100	8.2000	9.0000	-8.629%	354	1,362	-58.222%
2026-06-05	13.7400	13.7400	8.7000	9.8500	-29.843%	608	1,145	-61.827%
2026-06-04	10.6200	14.3000	10.4000	14.0400	+27.636%	165	1,526	-73.219%
2026-06-03	13.4200	14.3000	10.9000	11.0000	-25.676%	181	1,527	-65.818%
2026-06-02	14.1000	15.5000	12.3000	14.8000	+23.849%	493	1,493	-74.595%
2026-06-01	12.9000	13.3000	10.5000	11.9500	-12.454%	283	1,652	-68.536%
2026-05-29	11.1000	13.9000	8.2000	13.6500	+20.264%	844	1,544	-72.454%
2026-05-28	8.2400	12.7500	8.2400	11.3500	+201.862%	899	1,362	-66.872%
2026-05-27	3.1900	3.7600	3.1900	3.7600	+21.290%	6	991	0.000%
2026-05-26	3.3500	3.4000	3.1000	3.1000	+44.860%	10	991	+21.290%
2026-05-22	2.1100	2.3000	2.1000	2.1400	+10.309%	30	992	+75.701%
2026-05-21	1.7000	1.9400	1.7000	1.9400	+10.857%	350	998	+93.814%
2026-05-20	1.7500	1.7500	1.7500	1.7500	+16.667%	1	998	+114.857%
2026-05-19	1.5500	1.6000	1.5000	1.5000	-16.667%	15	1,164	+150.667%
2026-05-18	1.9700	1.9700	1.7000	1.8000	-25.000%	22	1,164	+108.889%
2026-05-15	2.5000	2.5500	2.4000	2.4000	-14.286%	13	1,164	+56.667%
2026-05-14	2.3600	2.8500	2.3600	2.8000	+47.368%	61	1,161	+34.286%
2026-05-13	1.6400	1.9000	1.6400	1.9000	-10.377%	27	1,155	+97.895%
2026-05-11	1.8900	2.1200	1.8900	2.1200	+32.500%	37	1,155	+77.358%
2026-05-08	1.4000	1.6000	1.4000	1.6000	+0.629%	15	1,121	+135.000%
2026-05-07	1.7000	1.7000	1.5900	1.5900	-9.143%	9	1,107	+136.478%
2026-05-06	1.8500	1.8500	1.7500	1.7500	0.000%	162	1,100	+114.857%
2026-05-05	1.7000	1.7500	1.7000	1.7500	-5.405%	11	1,259	+114.857%
2026-05-04	1.9000	1.9000	1.8400	1.8500	-11.905%	138	1,250	+103.243%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+8.247%	25	1,162	+79.048%
2026-04-30	1.9400	1.9400	1.9400	1.9400	+3.743%	3	1,162	+93.814%
2026-04-29	2.0000	2.0000	1.8400	1.8700	-14.612%	3	1,165	+101.070%
2026-04-28	2.3300	2.3300	2.1900	2.1900	-12.400%	25	1,165	+71.689%
2026-04-27	2.6500	2.6500	2.5000	2.5000	-5.660%	13	1,155	+50.400%
2026-04-24	2.6500	2.6500	2.6500	2.6500	-9.247%	10	1,143	+41.887%
2026-04-23	3.0400	3.0400	2.9200	2.9200	-9.877%	12	1,133	+28.767%
2026-04-22	3.0000	3.4000	3.0000	3.2400	+21.348%	36	1,138	+16.049%
2026-04-21	2.7100	2.7100	2.6200	2.6700	-4.643%	5	1,129	+40.824%
2026-04-20	2.5100	2.8000	2.5100	2.8000	+35.266%	53	1,129	+34.286%
2026-04-17	2.5500	2.5500	1.9000	2.0700	-29.831%	52	1,103	+81.643%
2026-04-16	2.5100	2.9500	2.5100	2.9500	+7.664%	154	1,064	+27.458%
2026-04-15	2.5500	2.7400	2.4000	2.7400	+24.545%	36	1,215	+37.226%
2026-04-14	3.0000	3.0000	2.2000	2.2000	0.000%	47	1,181	+70.909%
2026-04-13	2.0100	2.3000	2.0000	2.2000	+9.453%	26	1,099	+70.909%
2026-04-10	2.1600	2.4000	1.7800	2.0100	+0.500%	49	1,099	+87.065%
2026-04-08	2.3000	2.3000	1.8500	2.0000	-9.091%	96	1,099	+88.000%
2026-04-07	2.3700	2.3700	2.0900	2.2000	-1.345%	20	1,031	+70.909%
2026-04-06	2.3500	2.3500	2.1400	2.2300	+3.241%	34	1,045	+68.610%
2026-04-02	1.8000	2.5000	1.8000	2.1600	+16.757%	72	967	+74.074%
2026-04-01	2.1500	2.1500	1.8200	1.8500	-3.141%	66	967	+103.243%
2026-03-31	1.7000	2.0500	1.7000	1.9100	+34.507%	27	965	+96.859%
2026-03-30	1.7000	1.7000	1.4200	1.4200	-18.391%	57	955	+164.789%
2026-03-27	2.1900	2.1900	1.7400	1.7400	-24.675%	133	972	+116.092%
2026-03-26	2.6300	2.7800	2.3000	2.3100	-14.444%	262	1,004	+62.771%
2026-03-25	2.8000	2.8500	2.6000	2.7000	-13.738%	100	958	+39.259%
2026-03-24	3.7200	3.7200	3.1200	3.1300	-7.941%	103	968	+20.128%
2026-03-23	3.0800	3.4000	3.0300	3.4000	+16.041%	49	974	+10.588%
2026-03-20	4.0000	4.0000	2.9300	2.9300	-38.958%	337	982	+28.328%
2026-03-19	5.3000	5.3000	4.6500	4.8000	-9.944%	256	1,141	-21.667%
2026-03-18	6.0000	6.1400	5.3300	5.3300	-6.491%	176	993	-29.456%
2026-03-17	4.5300	5.7000	4.5300	5.7000	+21.535%	97	1,057	-34.035%
2026-03-16	5.4000	5.4000	4.4000	4.6900	-16.250%	219	1,044	-19.829%
2026-03-13	6.3100	6.5000	5.3000	5.6000	-15.152%	304	999	-32.857%
2026-03-12	5.3900	7.4000	5.3900	6.6000	+24.528%	521	891	-43.030%
2026-03-11	5.0000	5.7300	4.9800	5.3000	+1.145%	211	1,059	-29.057%
2026-03-10	4.2500	5.5000	4.2500	5.2400	+11.017%	294	1,069	-28.244%
2026-03-09	4.6000	4.7200	4.0000	4.7200	+18.000%	22	1,225	-20.339%
2026-03-06	4.2000	4.3800	4.0000	4.0000	+14.943%	27	1,222	-6.000%
2026-03-05	2.9600	3.4800	2.9600	3.4800	+16.000%	36	1,232	+8.046%
2026-03-04	2.7100	3.0000	2.7100	3.0000	+5.634%	2	1,252	+25.333%
2026-03-03	3.4000	3.7100	2.7500	2.8400	-12.346%	25	1,252	+32.394%
2026-03-02	3.5600	3.7800	3.2400	3.2400	+20.896%	78	1,265	+16.049%
2026-02-27	2.6800	2.6800	2.6800	2.6800	-2.190%	10	1,270	+40.299%
2026-02-26	2.7400	2.7400	2.7400	2.7400	+3.008%	10	1,260	+37.226%
2026-02-24	2.5200	2.6600	2.5200	2.6600	-5.000%	15	1,250	+41.353%
2026-02-23	2.6100	2.8700	2.6100	2.8000	-4.110%	27	1,260	+34.286%
2026-02-20	3.0400	3.2500	2.7600	2.9200	-3.311%	31	1,235	+28.767%
2026-02-19	3.0000	3.2300	3.0000	3.0200	+10.623%	41	1,253	+24.503%
2026-02-18	2.5700	2.7500	2.5700	2.7300	+16.170%	14	1,273	+37.729%
2026-02-17	2.6500	2.6500	1.9000	2.3500	-6.000%	14	1,278	+60.000%
2026-02-13	2.6100	2.6100	2.5000	2.5000	+16.822%	88	1,322	+50.400%
2026-02-12	2.5000	2.5000	2.1400	2.1400	-22.182%	52	1,322	+75.701%
2026-02-11	2.6800	2.7500	2.3300	2.7500	-8.333%	24	1,270	+36.727%
2026-02-09	2.6200	3.0000	2.6200	3.0000	+9.091%	5	1,269	+25.333%
2026-02-06	2.6100	2.7500	2.3400	2.7500	+22.222%	9	1,268	+36.727%
2026-02-05	2.5000	2.5000	2.2500	2.2500	-22.414%	7	1,272	+67.111%
2026-02-04	3.4300	3.6100	2.5600	2.9000	-21.622%	34	1,269	+29.655%
2026-02-03	3.3000	3.7000	3.2000	3.7000	+24.161%	14	1,290	+1.622%
2026-02-02	3.0000	3.0700	2.9500	2.9800	-12.353%	17	1,281	+26.174%
2026-01-30	3.5000	3.5000	3.2000	3.4000	-19.048%	160	1,296	+10.588%
2026-01-28	4.4700	4.4700	4.2000	4.2000	-16.000%	3	1,150	-10.476%
2026-01-27	4.0000	5.0000	3.9000	5.0000	+35.135%	5	1,149	-24.800%
2026-01-26	4.0600	4.0600	3.6000	3.7000	-20.259%	263	1,148	+1.622%
2026-01-23	5.1000	5.1000	4.6400	4.6400	-10.769%	32	897	-18.966%
2026-01-22	5.0000	5.2000	5.0000	5.2000	+18.182%	4	899	-27.692%
2026-01-21	5.2000	5.2000	4.2000	4.4000	-16.981%	13	896	-14.545%
2026-01-20	5.5000	5.8100	5.3000	5.3000	0.000%	288	895	-29.057%
2026-01-16	4.7100	5.5000	4.7100	5.3000	+7.071%	38	600	-29.057%
2026-01-15	4.5000	4.9600	4.5000	4.9500	+20.146%	5	600	-24.040%
2026-01-14	3.6100	4.1200	3.6100	4.1200	+17.714%	8	598	-8.738%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+1.449%	5	600	+7.429%
2026-01-12	3.3000	4.0000	2.9900	3.4500	+11.290%	21	595	+8.986%
2026-01-09	4.0400	4.0500	3.1000	3.1000	-13.889%	281	587	+21.290%
2026-01-08	4.0900	4.0900	3.4000	3.6000	+2.857%	62	309	+4.444%
2026-01-07	3.5400	3.5400	3.5000	3.5000	+9.375%	3	253	+7.429%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-15.789%	1	250	+17.500%
2026-01-05	3.3000	3.8500	3.2000	3.8000	+47.287%	58	213	-1.053%
2026-01-02	2.9000	2.9000	2.5800	2.5800	-0.769%	7	213	+45.736%
2025-12-31	2.6000	2.6000	2.6000	2.6000	+11.111%	4	220	+44.615%
2025-12-30	2.3600	2.3600	2.3400	2.3400	-1.266%	50	220	+60.684%
2025-12-29	2.4800	2.4800	2.3700	2.3700	-11.896%	6	191	+58.650%
2025-12-26	2.6900	2.6900	2.6900	2.6900	-3.929%	1	186	+39.777%
2025-12-23	2.7000	2.9000	2.6000	2.8000	+33.333%	17	185	+34.286%
2025-12-22	2.3900	2.4000	2.1000	2.1000	+20.000%	26	184	+79.048%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-2.778%	1	174	+114.857%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-23.077%	1	173	+108.889%
2025-12-10	2.3400	2.3400	2.3400	2.3400	+2.632%	1	172	+60.684%
2025-12-05	2.2800	2.2800	2.2800	2.2800	+1.333%	1	171	+64.912%
2025-12-04	2.1000	2.2500	2.1000	2.2500	+23.626%	2	172	+67.111%
2025-12-03	1.8200	1.8200	1.8200	1.8200	+17.419%	3	172	+106.593%
2025-12-02	1.5500	1.5500	1.5500	1.5500	-6.061%	1	172	+142.581%
2025-11-26	1.6900	1.6900	1.6500	1.6500	+13.014%	3	171	+127.879%
2025-11-24	1.4400	1.4600	1.4000	1.4600	+7.353%	42	171	+157.534%
2025-11-21	1.3600	1.3600	1.3600	1.3600	-27.660%	1	131	+176.471%
2025-11-20	1.6500	1.8800	1.6500	1.8800	+13.939%	2	130	+100.000%
2025-11-18	1.6500	1.6500	1.6500	1.6500	+5.769%	2	130	+127.879%
2025-11-17	2.5000	2.5000	1.5600	1.5600	-32.174%	5	130	+141.026%
2025-11-13	2.3000	2.3000	2.3000	2.3000	-14.179%	12	129	+63.478%
2025-11-11	3.0000	3.0000	2.6000	2.6800	-6.620%	11	117	+40.299%
2025-11-10	3.0300	3.0300	2.8700	2.8700	+10.385%	2	112	+31.010%
2025-11-07	2.3500	2.8000	2.3500	2.6000	-7.143%	8	112	+44.615%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-6.667%	2	110	+34.286%
2025-11-05	3.2000	3.2000	2.8000	3.0000	-14.286%	13	108	+25.333%
2025-11-04	3.5000	3.5300	3.5000	3.5000	-13.580%	26	106	+7.429%
2025-11-03	4.5300	4.5300	4.0500	4.0500	-15.094%	4	78	-7.160%
2025-10-31	4.9000	4.9000	4.7700	4.7700	+1.923%	64	78	-21.174%
2025-10-29	4.3500	4.7300	4.3500	4.6800	-6.400%	7	29	-19.658%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+2.041%	3	25	-24.800%
2025-10-27	4.9000	5.5000	4.9000	4.9000	+19.512%	21	7	-23.265%
2025-10-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	7	-8.293%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+7.692%	1	7	+7.429%
2025-10-17	3.1800	3.2600	3.1800	3.2500	-18.750%	3	6	+15.692%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-16.667%	1	4	-6.000%
2025-10-10	3.8000	4.8000	3.8000	4.8000	+9.091%	2	5	-21.667%
2025-10-09	4.8000	4.8000	4.4000	4.4000	0.000%	3	0	-14.545%

.dark-mode .YkqTfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkqTfR{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C30UMAC Jan 15 2027 30.00 Call (UMAC270115C00030000)option OPRA

UMAC20270115C30
UMAC Jan 15 2027 30.00 Call (UMAC270115C00030000)
option OPRA