Dark

UMAC20270115C5
UMAC Jan 15 2027 5.00 Call (UMAC270115C00005000)
option OPRA

Inactive

Aug 12, 2026

22.10+5.238%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	22.1000	22.1000	22.1000	22.1000	+5.238%	1	90	0.000%
2026-08-06	21.0000	21.0000	21.0000	21.0000	+40.000%	4	91	+5.238%
2026-07-08	15.1000	15.1000	15.0000	15.0000	-16.667%	2	93	+47.333%
2026-06-30	18.0000	18.0000	18.0000	18.0000	+23.288%	2	95	+22.778%
2026-06-24	14.6000	14.6000	14.6000	14.6000	-30.707%	2	93	+51.370%
2026-06-17	21.0700	21.0700	21.0700	21.0700	+10.953%	1	96	+4.888%
2026-06-16	18.9900	18.9900	18.9900	18.9900	-0.576%	1	96	+16.377%
2026-06-09	19.1500	19.1500	19.1000	19.1000	-16.957%	6	96	+15.707%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+5.456%	1	97	-3.913%
2026-06-05	21.8100	21.8100	21.8100	21.8100	-16.115%	1	97	+1.330%
2026-06-02	26.0000	26.0000	26.0000	26.0000	+8.787%	1	98	-15.000%
2026-06-01	23.9000	23.9000	23.9000	23.9000	-8.218%	8	100	-7.531%
2026-05-29	20.5700	26.0400	20.5700	26.0400	-0.951%	5	108	-15.131%
2026-05-28	21.2000	26.2900	21.2000	26.2900	+94.741%	14	107	-15.938%
2026-05-27	13.2500	13.5000	13.2500	13.5000	+27.358%	2	111	+63.704%
2026-05-22	10.6000	10.6000	10.6000	10.6000	+12.886%	1	115	+108.491%
2026-05-21	9.3900	9.3900	9.3900	9.3900	+6.705%	1	114	+135.357%
2026-05-20	8.8000	8.8000	8.8000	8.8000	-16.190%	1	114	+151.136%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+2.941%	10	114	+110.476%
2026-05-13	10.0000	10.2000	10.0000	10.2000	+9.677%	13	114	+116.667%
2026-05-06	9.3000	9.3000	9.3000	9.3000	-8.284%	8	104	+137.634%
2026-04-28	10.1400	10.1400	10.1400	10.1400	+0.496%	1	96	+117.949%
2026-04-24	10.0900	10.0900	10.0900	10.0900	+5.987%	1	95	+119.029%
2026-04-13	9.5200	9.5200	9.5200	9.5200	+12.000%	10	94	+132.143%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-9.574%	1	83	+160.000%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+20.513%	2	81	+135.106%
2026-03-27	7.8000	7.8000	7.8000	7.8000	-25.000%	3	81	+183.333%
2026-03-26	10.4000	10.4000	10.4000	10.4000	-0.478%	2	81	+112.500%
2026-03-23	10.4500	10.4500	10.4500	10.4500	-5.086%	6	79	+111.483%
2026-03-20	11.5000	11.5000	11.0000	11.0100	-23.275%	4	79	+100.727%
2026-03-16	14.3600	14.3600	14.3500	14.3500	+29.279%	2	81	+54.007%
2026-03-09	11.1000	11.1000	11.1000	11.1000	-6.723%	1	82	+99.099%
2026-03-06	11.9000	11.9000	11.9000	11.9000	+11.319%	1	82	+85.714%
2026-03-05	9.9900	10.6900	9.9900	10.6900	+7.980%	2	83	+106.735%
2026-03-04	9.8000	9.9000	9.8000	9.9000	-6.604%	4	84	+123.232%
2026-03-03	10.8300	10.8300	10.6000	10.6000	+21.281%	2	86	+108.491%
2026-02-18	8.7400	8.7400	8.7400	8.7400	+9.250%	3	88	+152.860%
2026-02-17	7.7000	8.0000	7.7000	8.0000	+2.564%	3	88	+176.250%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-4.294%	3	86	+183.333%
2026-02-11	8.0000	8.1500	7.9000	8.1500	+12.414%	6	83	+171.166%
2026-02-05	7.2500	7.2500	7.2500	7.2500	-26.020%	1	85	+204.828%
2026-02-03	9.5000	9.8000	9.5000	9.8000	+6.522%	2	85	+125.510%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-2.851%	1	86	+140.217%
2026-01-30	9.9900	10.0000	9.4700	9.4700	-17.652%	5	86	+133.369%
2026-01-28	11.5600	11.5600	11.5000	11.5000	+4.545%	2	81	+92.174%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+0.365%	8	81	+100.909%
2026-01-26	11.4400	11.4400	10.9600	10.9600	-21.714%	8	81	+101.642%
2026-01-23	14.0000	14.0000	14.0000	14.0000	+13.821%	3	85	+57.857%
2026-01-21	12.0000	12.3000	12.0000	12.3000	-12.143%	4	82	+79.675%
2026-01-20	14.0000	14.7000	14.0000	14.0000	-1.892%	14	86	+57.857%
2026-01-16	13.1000	14.2700	13.1000	14.2700	+14.160%	4	99	+54.870%
2026-01-15	11.5000	12.5000	11.5000	12.5000	+20.192%	2	99	+76.800%
2026-01-13	10.4000	10.4000	10.4000	10.4000	+4.000%	1	99	+112.500%
2026-01-12	10.7500	10.7500	10.0000	10.0000	-5.033%	3	100	+121.000%
2026-01-09	10.5300	10.5300	10.5300	10.5300	-0.660%	1	97	+109.877%
2026-01-05	10.6000	10.6000	10.6000	10.6000	+17.778%	1	97	+108.491%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+12.923%	1	98	+145.556%
2025-12-30	7.9700	7.9700	7.9700	7.9700	+4.868%	2	98	+177.290%
2025-12-29	7.6000	7.6000	7.6000	7.6000	-11.628%	4	96	+190.789%
2025-12-23	8.6500	8.6500	8.6000	8.6000	+43.333%	10	97	+156.977%
2025-12-19	5.4500	6.0000	5.4500	6.0000	+17.647%	3	87	+268.333%
2025-12-17	5.2600	5.2600	5.1000	5.1000	-7.273%	6	87	+333.333%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-17.665%	2	93	+301.818%
2025-12-10	7.4000	7.4000	6.6800	6.6800	-9.730%	4	91	+230.838%
2025-12-09	6.3000	7.4000	6.3000	7.4000	+5.714%	9	91	+198.649%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+4.790%	2	86	+215.714%
2025-12-03	6.6000	6.6800	6.4100	6.6800	+33.600%	5	87	+230.838%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-3.846%	1	83	+342.000%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-8.772%	1	82	+325.000%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+14.000%	1	82	+287.719%
2025-11-26	4.7000	5.0000	4.7000	5.0000	+6.610%	5	76	+342.000%
2025-11-25	4.7700	4.7700	4.6900	4.6900	0.000%	3	76	+371.215%
2025-11-24	4.6900	4.6900	4.6900	4.6900	-0.213%	1	73	+371.215%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-14.545%	1	72	+370.213%
2025-11-19	5.5000	5.5000	5.5000	5.5000	-6.780%	1	73	+301.818%
2025-11-18	4.9700	5.9000	4.4000	5.9000	+18.000%	4	72	+274.576%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-16.667%	2	72	+342.000%
2025-11-13	6.0000	6.0000	5.8700	6.0000	-5.512%	5	70	+268.333%
2025-11-12	6.3500	6.3500	6.3500	6.3500	-9.286%	1	67	+248.031%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-4.110%	1	68	+215.714%
2025-11-06	7.2000	7.3000	6.7000	7.3000	-8.750%	4	67	+202.740%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-2.439%	2	66	+176.250%
2025-11-04	9.0000	9.0000	8.2000	8.2000	-22.495%	3	67	+169.512%
2025-10-31	10.5800	10.5800	10.5800	10.5800	-1.121%	1	64	+108.885%
2025-10-29	10.7000	10.7000	10.7000	10.7000	-1.018%	2	63	+106.542%
2025-10-28	10.8100	10.8100	10.8100	10.8100	-12.114%	10	61	+104.440%
2025-10-27	10.8300	12.3000	10.7000	12.3000	+59.740%	17	34	+79.675%
2025-10-24	8.3000	8.3000	7.7000	7.7000	-13.483%	2	34	+187.013%
2025-10-20	9.2000	9.2000	8.9000	8.9000	-19.091%	4	34	+148.315%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+10.000%	24	30	+100.909%
2025-10-13	10.0000	10.0000	10.0000	10.0000	-9.091%	1	6	+121.000%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-4.348%	1	5	+100.909%
2025-10-08	10.6000	11.5000	10.6000	11.5000	-7.258%	2	4	+92.174%
2025-10-06	12.4000	12.4000	12.4000	12.4000	+40.113%	1	4	+78.226%
2025-09-25	8.8500	8.8500	8.8500	8.8500	+2.668%	2	3	+149.718%
2025-09-19	8.6200	8.6200	8.6200	8.6200	0.000%	1	1	+156.381%

.dark-mode .f3BXRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3BXRQ{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20270115C5UMAC Jan 15 2027 5.00 Call (UMAC270115C00005000)option OPRA

UMAC20270115C5
UMAC Jan 15 2027 5.00 Call (UMAC270115C00005000)
option OPRA