Dark

UMAC20280121C10
UMAC Jan 21 2028 10.00 Call (UMAC280121C00010000)
option OPRA

EOD

Sep 16, 2026

14.70-8.125%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.2500	15.2500	14.7000	14.7000	-8.125%	4	291	0.000%
2026-09-14	16.0000	16.0000	16.0000	16.0000	-8.046%	1	287	-8.125%
2026-09-10	17.4000	17.4000	17.4000	17.4000	-0.571%	20	286	-15.517%
2026-09-08	17.5000	17.5000	17.5000	17.5000	+1.744%	1	266	-16.000%
2026-09-03	17.1000	17.2000	17.1000	17.2000	+5.521%	7	267	-14.535%
2026-08-28	16.3000	16.3000	16.3000	16.3000	-14.660%	3	269	-9.816%
2026-08-27	19.1000	19.1000	19.1000	19.1000	+14.371%	1	266	-23.037%
2026-08-26	16.7000	16.7100	16.7000	16.7000	-2.963%	8	266	-11.976%
2026-08-25	17.8000	17.8000	17.2100	17.2100	-3.585%	2	266	-14.585%
2026-08-24	17.8500	17.8500	17.8500	17.8500	-6.397%	1	267	-17.647%
2026-08-21	19.0700	19.0700	19.0700	19.0700	-13.710%	1	266	-22.916%
2026-08-19	22.1000	22.1000	22.1000	22.1000	-5.957%	2	267	-33.484%
2026-08-18	23.5000	23.5000	23.5000	23.5000	-4.082%	1	269	-37.447%
2026-08-17	24.5000	24.5000	24.5000	24.5000	-7.197%	1	269	-40.000%
2026-08-14	26.4000	26.4000	26.4000	26.4000	+28.280%	1	269	-44.318%
2026-08-13	20.5800	20.5800	20.5800	20.5800	+1.730%	1	270	-28.571%
2026-08-12	21.1000	21.1000	20.2300	20.2300	+0.497%	3	271	-27.336%
2026-08-10	20.1300	20.1300	20.1300	20.1300	+6.227%	1	270	-26.975%
2026-08-07	18.8400	18.9600	18.8400	18.9500	+5.278%	11	271	-22.427%
2026-08-06	18.0000	18.0000	18.0000	18.0000	-5.363%	2	272	-18.333%
2026-08-05	20.6000	20.6000	19.0200	19.0200	+7.155%	2	274	-22.713%
2026-08-04	17.7500	17.7500	17.7500	17.7500	+61.364%	1	274	-17.183%
2026-07-29	11.0000	11.0000	11.0000	11.0000	-7.563%	2	275	+33.636%
2026-07-28	11.9000	11.9000	11.9000	11.9000	-16.197%	1	275	+23.529%
2026-07-27	13.8000	14.2000	13.8000	14.2000	-4.054%	6	276	+3.521%
2026-07-24	14.8000	14.8000	14.8000	14.8000	+2.069%	1	271	-0.676%
2026-07-23	14.5000	14.5000	14.5000	14.5000	+14.897%	2	272	+1.379%
2026-07-21	12.7800	12.7800	12.3200	12.6200	+13.694%	13	270	+16.482%
2026-07-20	11.1000	11.1000	11.1000	11.1000	+5.714%	1	265	+32.432%
2026-07-17	10.5000	10.5000	10.5000	10.5000	-5.405%	2	264	+40.000%
2026-07-14	11.1000	11.1000	11.1000	11.1000	-23.448%	1	262	+32.432%
2026-07-07	14.0000	14.5000	13.9100	14.5000	+10.350%	12	262	+1.379%
2026-06-29	13.1400	13.1400	13.1400	13.1400	-24.914%	2	254	+11.872%
2026-06-18	17.5000	17.5000	17.5000	17.5000	-2.778%	2	254	-16.000%
2026-06-09	18.0000	18.0000	18.0000	18.0000	-25.000%	4	254	-18.333%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-7.550%	3	250	-38.750%
2026-06-02	25.9600	25.9600	25.9600	25.9600	+19.411%	2	247	-43.374%
2026-06-01	23.0800	23.0800	21.7400	21.7400	-3.378%	21	248	-32.383%
2026-05-29	19.2900	22.5000	18.0000	22.5000	-3.846%	12	242	-34.667%
2026-05-28	19.0000	23.4000	19.0000	23.4000	+87.200%	19	246	-37.179%
2026-05-27	11.5100	12.5000	11.5100	12.5000	+8.696%	19	259	+17.600%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+12.414%	2	249	+27.826%
2026-05-22	10.2300	10.2300	10.2300	10.2300	+35.317%	1	250	+43.695%
2026-05-19	7.5600	7.5600	7.5600	7.5600	-13.303%	1	250	+94.444%
2026-05-18	9.4000	9.4000	8.7200	8.7200	-3.753%	6	250	+68.578%
2026-05-15	9.0600	9.0600	9.0600	9.0600	-13.550%	1	250	+62.252%
2026-05-14	9.2000	10.4800	9.2000	10.4800	+23.439%	4	254	+40.267%
2026-05-13	8.1900	8.4900	8.1000	8.4900	+7.468%	4	252	+73.145%
2026-05-08	7.9000	7.9000	7.9000	7.9000	-3.776%	2	252	+86.076%
2026-05-07	8.2100	8.2100	8.2100	8.2100	+2.625%	2	254	+79.050%
2026-05-05	8.0000	8.0000	7.8000	8.0000	-2.439%	31	252	+83.750%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-5.747%	12	257	+79.268%
2026-04-30	8.7000	8.7000	8.7000	8.7000	-3.441%	10	269	+68.966%
2026-04-27	8.5000	9.0100	8.5000	9.0100	+0.111%	8	279	+63.152%
2026-04-24	10.0000	10.0000	9.0000	9.0000	-18.182%	13	285	+63.333%
2026-04-22	11.0000	11.0000	11.0000	11.0000	+17.146%	7	272	+33.636%
2026-04-20	9.3900	9.3900	9.3900	9.3900	+13.133%	5	265	+56.550%
2026-04-17	8.3000	8.3000	8.3000	8.3000	+1.220%	1	260	+77.108%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-2.381%	11	260	+79.268%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+7.006%	1	251	+75.000%
2026-04-10	6.4000	7.8500	6.4000	7.8500	+10.563%	18	251	+87.261%
2026-04-09	7.5000	7.8000	7.1000	7.1000	-5.207%	9	251	+107.042%
2026-04-08	7.4900	7.4900	7.4900	7.4900	-8.770%	1	242	+96.262%
2026-04-02	8.1000	9.0000	8.1000	8.2100	+8.026%	6	238	+79.050%
2026-04-01	7.9400	7.9400	7.5500	7.6000	-2.314%	33	238	+93.421%
2026-03-31	7.1000	7.7800	6.9000	7.7800	+13.577%	6	219	+88.946%
2026-03-30	7.5500	7.5500	6.5000	6.8500	+2.239%	7	216	+114.599%
2026-03-27	7.7400	7.7400	6.7000	6.7000	-24.379%	5	212	+119.403%
2026-03-25	8.8600	8.8600	8.8600	8.8600	-11.400%	3	208	+65.914%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+4.712%	5	208	+47.000%
2026-03-23	9.5500	9.5500	9.5500	9.5500	-11.574%	1	203	+53.927%
2026-03-20	10.8000	10.8000	10.8000	10.8000	-16.923%	1	202	+36.111%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-13.333%	1	201	+13.077%
2026-03-18	14.4200	15.0000	14.4200	15.0000	+7.914%	2	202	-2.000%
2026-03-16	13.9000	13.9000	13.9000	13.9000	-10.611%	1	202	+5.755%
2026-03-12	14.1500	15.9600	14.1500	15.5500	+14.760%	9	201	-5.466%
2026-03-11	13.7500	13.7500	13.5100	13.5500	+7.115%	13	200	+8.487%
2026-03-10	12.7700	12.7700	12.6500	12.6500	+6.303%	5	200	+16.206%
2026-03-09	12.1000	12.1000	10.9000	11.9000	+14.533%	7	198	+23.529%
2026-03-06	10.3500	10.3900	10.3500	10.3900	+9.831%	4	199	+41.482%
2026-03-03	9.4600	9.4600	9.4600	9.4600	+11.294%	10	196	+55.391%
2026-03-02	9.5300	9.5300	8.5000	8.5000	0.000%	6	190	+72.941%
2026-02-24	8.6700	8.6700	8.5000	8.5000	-5.556%	2	195	+72.941%
2026-02-23	9.0000	9.0000	9.0000	9.0000	+38.462%	1	194	+63.333%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-10.591%	1	194	+126.154%
2026-02-11	7.2700	7.2700	7.2700	7.2700	-15.759%	5	194	+102.201%
2026-02-09	7.5800	9.0000	7.5800	8.6300	+20.531%	8	192	+70.336%
2026-02-05	7.1600	7.1600	7.1600	7.1600	-10.500%	2	195	+105.307%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-10.112%	1	193	+83.750%
2026-01-30	8.1000	8.9000	8.1000	8.9000	-11.000%	22	192	+65.169%
2026-01-26	11.0000	11.0000	10.0000	10.0000	-16.667%	4	210	+47.000%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+2.916%	2	208	+22.500%
2026-01-22	11.6600	11.6600	11.6600	11.6600	-10.720%	1	208	+26.072%
2026-01-21	13.0600	13.0600	13.0600	13.0600	+2.031%	10	207	+12.557%
2026-01-20	12.5000	12.8000	12.3000	12.8000	+6.667%	3	202	+14.844%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+5.263%	10	208	+22.500%
2026-01-15	10.0000	11.7000	10.0000	11.4000	+23.913%	13	208	+28.947%
2026-01-14	9.7000	9.7000	9.2000	9.2000	-4.067%	7	212	+59.783%
2026-01-12	9.0000	9.5900	8.7000	9.5900	-4.100%	4	212	+53.285%
2026-01-09	9.4600	10.0000	9.4600	10.0000	+4.167%	8	211	+47.000%
2026-01-08	9.6000	9.6000	9.6000	9.6000	+12.941%	1	211	+53.125%
2026-01-07	9.8400	9.8400	8.5000	8.5000	+9.819%	5	211	+72.941%
2025-12-31	7.7400	7.7400	7.7400	7.7400	+6.027%	1	213	+89.922%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-6.410%	5	213	+101.370%
2025-12-24	7.5900	7.8000	7.5900	7.8000	+6.557%	3	207	+88.462%
2025-12-23	7.5000	7.6000	7.2000	7.3200	+20.000%	7	207	+100.820%
2025-12-19	5.6000	6.1000	5.6000	6.1000	+12.963%	104	207	+140.984%
2025-12-18	5.4000	5.4000	5.4000	5.4000	+7.356%	100	207	+172.222%
2025-12-16	5.0300	5.0300	5.0300	5.0300	-6.331%	2	107	+192.247%
2025-12-15	5.3700	5.3700	5.3700	5.3700	-10.500%	1	105	+173.743%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-6.977%	2	104	+145.000%
2025-12-04	6.4500	6.4500	6.4500	6.4500	+7.500%	2	104	+127.907%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+21.704%	5	104	+145.000%
2025-12-02	5.2000	5.2000	4.9300	4.9300	0.000%	3	104	+198.174%
2025-12-01	4.9300	4.9300	4.9300	4.9300	+2.708%	1	102	+198.174%
2025-11-28	4.8000	4.8000	4.8000	4.8000	+10.345%	10	101	+206.250%
2025-11-21	6.0000	6.0000	4.0000	4.3500	+5.583%	7	93	+237.931%
2025-11-20	4.1200	4.1200	4.1200	4.1200	-22.264%	1	88	+256.796%
2025-11-19	5.3000	5.3000	5.3000	5.3000	+3.922%	1	89	+177.358%
2025-11-18	5.1000	5.1000	5.1000	5.1000	-1.923%	1	89	+188.235%
2025-11-14	5.8000	5.8000	5.2000	5.2000	-16.129%	3	88	+182.692%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+10.714%	1	87	+137.097%
2025-11-07	5.8700	5.8700	5.5000	5.6000	-22.222%	22	86	+162.500%
2025-11-05	7.8000	7.8000	7.2000	7.2000	-4.000%	16	64	+104.167%
2025-11-04	7.5300	7.5300	7.5000	7.5000	-15.541%	2	53	+96.000%
2025-11-03	8.8800	8.8800	8.8800	8.8800	-6.821%	1	50	+65.541%
2025-10-31	9.5300	9.5300	9.5300	9.5300	-12.247%	15	50	+54.250%
2025-10-29	9.4000	10.8600	9.4000	10.8600	+20.667%	11	52	+35.359%
2025-10-28	9.7500	9.7500	9.0000	9.0000	-10.891%	3	41	+63.333%
2025-10-27	9.9000	10.6000	9.9000	10.1000	+26.250%	13	30	+45.545%
2025-10-24	9.0000	9.0000	8.0000	8.0000	+22.511%	2	30	+83.750%
2025-10-22	7.0300	7.0300	6.5300	6.5300	-31.979%	10	28	+125.115%
2025-10-16	7.5200	9.6000	7.5200	9.6000	+6.667%	3	18	+53.125%
2025-10-15	9.0000	9.0000	9.0000	9.0000	-20.354%	2	15	+63.333%
2025-10-09	11.3000	11.3000	11.3000	11.3000	+9.179%	1	13	+30.088%
2025-10-07	10.3500	10.3500	10.3500	10.3500	+3.088%	1	12	+42.029%
2025-10-06	10.4000	10.4000	10.0400	10.0400	+2.449%	3	12	+46.414%
2025-10-02	9.8000	9.8000	9.8000	9.8000	+19.367%	2	13	+50.000%
2025-09-29	8.2100	8.2100	8.2100	8.2100	+0.736%	1	12	+79.050%
2025-09-23	9.9000	9.9000	8.1500	8.1500	-8.427%	7	13	+80.368%
2025-09-22	8.6300	8.9000	8.6300	8.9000	+22.759%	2	12	+65.169%
2025-09-19	7.3000	7.3000	7.2500	7.2500	+20.632%	2	12	+102.759%
2025-09-18	6.0100	6.0100	6.0100	6.0100	-9.351%	5	10	+144.592%
2025-09-17	6.0800	6.6300	5.9000	6.6300	+5.911%	9	5	+121.719%
2025-09-16	6.2600	6.2600	6.2600	6.2600	+12.793%	1	4	+134.824%
2025-09-15	5.5500	5.5500	5.5500	5.5500	0.000%	5	5	+164.865%

.dark-mode .drMPqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drMPqm{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C10UMAC Jan 21 2028 10.00 Call (UMAC280121C00010000)option OPRA

UMAC20280121C10
UMAC Jan 21 2028 10.00 Call (UMAC280121C00010000)
option OPRA