Dark

UMAC20270115C35
UMAC Jan 15 2027 35.00 Call (UMAC270115C00035000)
option OPRA

EOD

Sep 17, 2026

2.78+39.000%(+0.78)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6000	2.8000	2.5000	2.7800	+39.000%	138	1,831	0.000%
2026-09-16	2.5000	2.5000	2.0000	2.0000	-16.667%	46	1,717	+39.000%
2026-09-15	2.5000	2.6800	2.1500	2.4000	-4.000%	460	1,721	+15.833%
2026-09-14	2.4400	2.6000	2.4400	2.5000	-7.407%	89	1,908	+11.200%
2026-09-11	3.0000	3.2000	2.6900	2.7000	-12.903%	109	1,840	+2.963%
2026-09-10	4.0000	4.0000	3.1000	3.1000	-11.429%	115	1,801	-10.323%
2026-09-09	4.0500	4.1000	3.4900	3.5000	-18.605%	102	1,743	-20.571%
2026-09-08	3.4300	4.3000	3.4300	4.3000	+22.857%	313	1,699	-35.349%
2026-09-04	3.9000	4.0000	3.3000	3.5000	0.000%	87	1,473	-20.571%
2026-09-03	3.5000	3.5000	3.4000	3.5000	+12.903%	80	1,473	-20.571%
2026-09-02	3.0000	3.4000	3.0000	3.1000	+2.649%	39	1,393	-10.323%
2026-09-01	3.1000	3.2200	2.9600	3.0200	-11.176%	22	1,376	-7.947%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,364	-18.235%
2026-08-28	4.0000	4.0000	3.3000	3.7500	-20.551%	52	1,365	-25.867%
2026-08-27	4.8000	4.8000	4.7200	4.7200	+31.111%	16	1,365	-41.102%
2026-08-26	4.0000	4.0000	3.4000	3.6000	-14.286%	16	1,350	-22.778%
2026-08-25	4.6500	4.6500	4.2000	4.2000	-6.667%	23	1,338	-33.810%
2026-08-24	4.5000	4.6000	4.3000	4.5000	-25.000%	17	1,337	-38.222%
2026-08-21	5.4400	6.0400	5.4400	6.0000	+17.647%	153	1,332	-53.667%
2026-08-20	5.3500	5.3500	4.8000	5.1000	-25.000%	21	1,237	-45.490%
2026-08-19	7.5000	7.5000	6.3000	6.8000	-17.073%	26	1,232	-59.118%
2026-08-18	8.8000	9.2000	8.1000	8.2000	+3.797%	28	1,229	-66.098%
2026-08-17	9.8100	9.8100	7.9000	7.9000	-24.690%	50	1,228	-64.810%
2026-08-14	9.6000	11.5000	7.5000	10.4900	+64.163%	135	1,234	-73.499%
2026-08-13	6.0000	6.7000	6.0000	6.3900	-9.362%	20	1,216	-56.495%
2026-08-12	7.0400	7.0500	7.0400	7.0500	+5.697%	7	1,202	-60.567%
2026-08-11	7.2000	7.5000	6.6700	6.6700	-4.714%	11	1,200	-58.321%
2026-08-10	6.1000	7.0500	6.1000	7.0000	+13.452%	42	1,204	-60.286%
2026-08-07	5.9000	6.5500	5.9000	6.1700	+6.747%	12	1,228	-54.943%
2026-08-06	6.0900	6.0900	4.6000	5.7800	-11.621%	10	1,223	-51.903%
2026-08-05	6.7500	6.7500	6.1000	6.5400	-0.909%	15	1,225	-57.492%
2026-08-04	5.0000	7.2000	4.9500	6.6000	+43.478%	83	1,226	-57.879%
2026-08-03	4.4000	4.6000	4.4000	4.6000	+31.429%	7	1,227	-39.565%
2026-07-31	3.9000	3.9000	3.5000	3.5000	0.000%	4	1,229	-20.571%
2026-07-30	2.6500	3.5000	2.6500	3.5000	+40.000%	97	1,227	-20.571%
2026-07-29	2.8000	2.8000	2.5000	2.5000	-24.242%	20	1,169	+11.200%
2026-07-28	2.8700	3.3000	2.8700	3.3000	-7.042%	8	1,184	-15.758%
2026-07-27	3.3500	3.5500	3.3000	3.5500	-1.389%	23	1,190	-21.690%
2026-07-24	3.2400	3.6000	3.2400	3.6000	-7.692%	2	1,172	-22.778%
2026-07-23	3.6000	4.0000	3.5900	3.9000	+2.094%	9	1,174	-28.718%
2026-07-22	3.5900	3.8200	3.5900	3.8200	+24.026%	12	1,168	-27.225%
2026-07-21	3.0000	3.0800	3.0000	3.0800	+31.624%	11	1,168	-9.740%
2026-07-20	2.3200	2.5000	2.1500	2.3400	+2.183%	9	1,168	+18.803%
2026-07-16	2.4200	2.4500	2.2800	2.2900	-21.034%	15	1,169	+21.397%
2026-07-15	3.2000	3.2000	2.9000	2.9000	+14.173%	20	1,180	-4.138%
2026-07-14	2.5400	2.5400	2.5400	2.5400	+10.435%	5	1,180	+9.449%
2026-07-13	2.3500	2.3500	2.3000	2.3000	-38.338%	3	1,178	+20.870%
2026-07-10	3.7300	3.7300	3.7300	3.7300	-5.089%	1	1,180	-25.469%
2026-07-09	3.9900	4.0300	3.9300	3.9300	+15.588%	8	1,180	-29.262%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-2.857%	4	1,179	-18.235%
2026-07-07	3.9500	3.9500	3.4700	3.5000	-16.667%	18	1,178	-20.571%
2026-07-06	4.8000	4.8000	4.2000	4.2000	-6.250%	41	1,173	-33.810%
2026-07-02	6.1000	6.1000	4.4800	4.4800	-12.157%	4	1,148	-37.946%
2026-07-01	5.0000	5.1000	5.0000	5.1000	+10.870%	2	1,148	-45.490%
2026-06-30	3.7000	4.6000	3.4000	4.6000	+55.932%	27	1,148	-39.565%
2026-06-29	3.3500	3.3500	2.7500	2.9500	-1.007%	17	1,137	-5.763%
2026-06-26	2.9000	3.1000	2.8800	2.9800	+0.337%	15	1,139	-6.711%
2026-06-25	3.6000	3.6000	2.9700	2.9700	-17.039%	29	1,137	-6.397%
2026-06-24	4.0000	4.1000	3.3500	3.5800	-14.762%	14	1,150	-22.346%
2026-06-23	4.7000	4.7000	4.2000	4.2000	-24.051%	10	1,143	-33.810%
2026-06-22	6.0100	6.0100	5.0000	5.5300	-4.655%	19	1,147	-49.729%
2026-06-18	6.8500	6.8500	5.5000	5.8000	-6.452%	28	1,164	-52.069%
2026-06-17	6.3000	7.4000	6.2000	6.2000	-6.061%	36	1,164	-55.161%
2026-06-16	5.9000	7.3000	5.9000	6.6000	+1.538%	88	1,164	-57.879%
2026-06-15	6.4400	7.8000	6.4400	6.5000	+1.562%	45	1,153	-57.231%
2026-06-12	7.5000	7.5000	6.0200	6.4000	-15.232%	16	1,153	-56.563%
2026-06-11	6.9000	7.6000	6.8000	7.5500	+31.763%	11	1,153	-63.179%
2026-06-10	6.5000	7.0000	5.7300	5.7300	-0.174%	12	1,147	-51.483%
2026-06-09	6.7300	6.7300	5.7000	5.7400	-21.154%	21	1,152	-51.568%
2026-06-08	8.9000	9.3300	7.2000	7.2800	-11.758%	33	1,151	-61.813%
2026-06-05	11.4500	11.4500	7.8000	8.2500	-35.294%	58	1,136	-66.303%
2026-06-04	9.3500	12.8000	9.3500	12.7500	+21.429%	98	1,116	-78.196%
2026-06-03	11.9000	12.0000	9.8000	10.5000	-21.053%	134	1,069	-73.524%
2026-06-02	11.0000	14.0000	10.9900	13.3000	+26.667%	121	987	-79.098%
2026-06-01	11.2000	12.2000	9.5000	10.5000	-13.934%	50	934	-73.524%
2026-05-29	9.2000	12.2000	7.0000	12.2000	+22.000%	157	932	-77.213%
2026-05-28	6.8000	11.9000	6.5000	10.0000	+222.581%	267	868	-72.200%
2026-05-27	2.5500	3.1000	2.5500	3.1000	+19.691%	36	823	-10.323%
2026-05-26	2.2400	2.7000	2.2400	2.5900	+40.000%	11	807	+7.336%
2026-05-22	1.6500	1.8500	1.6500	1.8500	+20.130%	31	806	+50.270%
2026-05-21	1.5000	1.5500	1.5000	1.5400	+2.667%	4	782	+80.519%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-21.053%	1	782	+85.333%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-16.667%	2	781	+46.316%
2026-05-14	1.7600	2.4200	1.7600	2.2800	+43.396%	116	782	+21.930%
2026-05-13	1.5500	1.5900	1.5000	1.5900	+6.000%	6	770	+74.843%
2026-05-12	1.7200	1.7200	1.5000	1.5000	-18.919%	4	770	+85.333%
2026-05-11	1.6800	1.9100	1.6800	1.8500	+48.000%	6	770	+50.270%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-3.101%	1	774	+122.400%
2026-05-07	1.3000	1.3000	1.2900	1.2900	-16.774%	11	775	+115.504%
2026-05-06	1.4000	1.5500	1.4000	1.5500	+3.333%	2	775	+79.355%
2026-05-05	1.3900	1.5000	1.3900	1.5000	-3.226%	14	775	+85.333%
2026-05-04	1.5500	1.5500	1.5500	1.5500	0.000%	2	765	+79.355%
2026-05-01	1.6500	1.6500	1.5400	1.5500	-8.824%	44	727	+79.355%
2026-04-30	1.6500	1.7000	1.5700	1.7000	+14.865%	106	727	+63.529%
2026-04-29	1.6300	1.7000	1.4500	1.4800	-26.000%	151	729	+87.838%
2026-04-27	2.0000	2.0000	2.0000	2.0000	-13.043%	1	749	+39.000%
2026-04-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	749	+20.870%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+4.545%	153	749	+20.870%
2026-04-21	2.2500	2.2500	2.2000	2.2000	-2.222%	4	596	+26.364%
2026-04-20	2.1700	2.2500	2.1700	2.2500	+11.386%	6	593	+23.556%
2026-04-17	2.0200	2.0200	2.0200	2.0200	-8.182%	30	593	+37.624%
2026-04-15	2.0700	2.2000	1.8000	2.2000	+22.905%	87	593	+26.364%
2026-04-13	1.8000	1.8000	1.7800	1.7900	+11.875%	13	591	+55.307%
2026-04-10	1.5000	1.6000	1.4200	1.6000	+16.788%	113	539	+73.750%
2026-04-09	1.5000	1.5000	1.3700	1.3700	-3.521%	44	539	+102.920%
2026-04-08	1.4200	1.4200	1.4200	1.4200	-24.064%	2	549	+95.775%
2026-04-07	1.8700	1.8700	1.8700	1.8700	+6.250%	1	547	+48.663%
2026-04-02	1.2700	1.9600	1.2700	1.7600	+13.548%	46	544	+57.955%
2026-04-01	1.5500	1.5500	1.5500	1.5500	+1.974%	1	544	+79.355%
2026-03-31	1.1000	1.6500	1.1000	1.5200	+32.174%	37	545	+82.895%
2026-03-30	1.3200	1.3200	1.1500	1.1500	-23.333%	3	550	+141.739%
2026-03-27	1.7400	1.7900	1.5000	1.5000	-21.053%	46	553	+85.333%
2026-03-26	2.3700	2.4200	1.8600	1.9000	-15.929%	127	560	+46.316%
2026-03-25	2.5000	2.5000	2.2000	2.2600	-13.077%	50	525	+23.009%
2026-03-24	2.7000	3.3000	2.5800	2.6000	-10.345%	65	524	+6.923%
2026-03-23	2.5500	2.9200	2.5000	2.9000	+17.409%	92	532	-4.138%
2026-03-20	3.2400	3.5100	2.4400	2.4700	-39.756%	135	568	+12.551%
2026-03-19	4.5300	4.5300	3.8400	4.1000	-11.063%	123	629	-32.195%
2026-03-18	5.0000	5.1300	4.6100	4.6100	+0.217%	171	526	-39.696%
2026-03-17	3.6400	4.8300	3.6400	4.6000	+10.577%	49	475	-39.565%
2026-03-16	4.6500	4.6500	3.7000	4.1600	-16.800%	58	450	-33.173%
2026-03-13	5.9000	5.9000	4.7000	5.0000	-16.667%	96	403	-44.400%
2026-03-12	5.1800	6.8000	4.7300	6.0000	+36.364%	160	372	-53.667%
2026-03-11	4.2700	5.3000	4.2700	4.4000	+4.762%	298	305	-36.818%
2026-03-10	4.4200	4.7000	4.2000	4.2000	+13.514%	224	246	-33.810%
2026-03-09	3.8200	3.8200	3.4000	3.7000	+7.872%	5	24	-24.865%
2026-03-06	3.3700	3.7400	3.3700	3.4300	+49.130%	3	24	-18.950%
2026-03-04	2.3000	2.3000	2.3000	2.3000	-15.129%	2	23	+20.870%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+15.812%	1	22	+2.583%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-2.092%	1	22	+18.803%
2026-02-24	2.1500	2.3900	2.1500	2.3900	-18.151%	4	22	+16.318%
2026-02-20	2.9200	2.9200	2.9200	2.9200	+12.308%	10	22	-4.795%
2026-02-11	2.5900	2.6000	2.5900	2.6000	+14.537%	5	12	+6.923%
2026-02-10	2.6800	2.8100	2.2700	2.2700	-14.662%	29	13	+22.467%
2026-02-09	2.4500	2.6600	2.0300	2.6600	+2.308%	40	39	+4.511%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-4.412%	1	3	+6.923%
2026-01-30	2.7200	2.7200	2.7200	2.7200	-21.614%	1	2	+2.206%
2026-01-26	3.4700	3.4700	3.4700	3.4700	0.000%	1	1	-19.885%

.dark-mode .NWjxPx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWjxPx{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C35UMAC Jan 15 2027 35.00 Call (UMAC270115C00035000)option OPRA

UMAC20270115C35
UMAC Jan 15 2027 35.00 Call (UMAC270115C00035000)
option OPRA