Dark

UMAC20280121C15
UMAC Jan 21 2028 15.00 Call (UMAC280121C00015000)
option OPRA

EOD

Sep 16, 2026

12.49-6.791%(-0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.4900	12.4900	12.4900	12.4900	-6.791%	2	1,359	0.000%
2026-09-15	13.4000	13.4000	13.4000	13.4000	0.000%	10	1,361	-6.791%
2026-09-14	13.1200	13.4000	11.7000	13.4000	0.000%	12	1,371	-6.791%
2026-09-11	13.7600	13.8000	13.4000	13.4000	-14.650%	14	1,370	-6.791%
2026-09-08	15.7000	15.7000	15.7000	15.7000	+7.387%	8	1,373	-20.446%
2026-09-04	14.6200	14.6200	14.6200	14.6200	-1.016%	1	1,380	-14.569%
2026-09-03	14.7700	14.7700	14.7700	14.7700	+1.862%	1	1,380	-15.437%
2026-09-02	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,379	-13.862%
2026-08-31	14.8000	14.8000	14.5000	14.5000	+2.113%	3	1,379	-13.862%
2026-08-28	14.2000	14.2000	14.2000	14.2000	-16.421%	1	1,379	-12.042%
2026-08-27	15.7000	16.9900	15.7000	16.9900	+14.953%	4	1,379	-26.486%
2026-08-26	15.0000	15.3000	14.3000	14.7800	-5.256%	16	1,382	-15.494%
2026-08-25	15.8100	15.8200	15.5800	15.6000	-13.333%	52	1,371	-19.936%
2026-08-21	18.0000	18.0000	18.0000	18.0000	+11.386%	5	1,370	-30.611%
2026-08-20	18.6500	19.0000	16.1600	16.1600	-14.992%	14	1,365	-22.710%
2026-08-19	20.0000	20.0000	18.2000	19.0100	-8.164%	160	1,354	-34.298%
2026-08-18	20.9000	21.6000	20.7000	20.7000	-0.433%	3	1,360	-39.662%
2026-08-17	21.3200	21.9100	20.7900	20.7900	-7.188%	10	1,363	-39.923%
2026-08-14	20.6000	24.7000	20.6000	22.4000	+25.140%	7	1,364	-44.241%
2026-08-13	16.7000	17.9000	16.7000	17.9000	-2.559%	3	1,366	-30.223%
2026-08-12	19.2500	19.2500	18.3600	18.3700	+6.246%	159	1,366	-32.009%
2026-08-07	16.3200	17.3000	16.3200	17.2900	+7.995%	97	1,366	-27.762%
2026-08-06	16.7800	16.8100	15.8500	16.0100	-5.824%	15	1,304	-21.986%
2026-08-05	18.0000	18.0200	17.0000	17.0000	-4.225%	27	1,305	-26.529%
2026-08-04	15.1000	17.9000	15.1000	17.7500	+24.561%	22	1,290	-29.634%
2026-08-03	14.2500	14.2500	14.2500	14.2500	+7.547%	1	1,303	-12.351%
2026-07-31	12.5900	13.2500	12.5900	13.2500	+9.867%	3	1,304	-5.736%
2026-07-30	10.7000	12.1300	10.7000	12.0600	+20.600%	11	1,305	+3.566%
2026-07-29	11.8000	11.8000	10.0000	10.0000	-15.966%	13	1,300	+24.900%
2026-07-28	12.4000	12.4000	10.8000	11.9000	-4.032%	6	1,300	+4.958%
2026-07-27	12.0000	12.4000	12.0000	12.4000	-0.800%	13	1,296	+0.726%
2026-07-24	12.1000	12.5000	11.5000	12.5000	-6.015%	4	1,292	-0.080%
2026-07-23	12.8600	13.3000	12.2500	13.3000	+6.400%	18	1,291	-6.090%
2026-07-22	12.5000	12.5000	12.5000	12.5000	+7.759%	5	1,292	-0.080%
2026-07-21	11.0100	11.8000	11.0000	11.6000	+20.833%	5	1,292	+7.672%
2026-07-17	10.0100	10.0100	9.6000	9.6000	+1.053%	8	1,292	+30.104%
2026-07-16	9.8000	9.8000	9.5000	9.5000	-10.377%	47	1,292	+31.474%
2026-07-15	11.2000	11.4000	10.6000	10.6000	-0.935%	14	1,271	+17.830%
2026-07-14	10.7000	10.7000	10.7000	10.7000	+1.905%	1	1,270	+16.729%
2026-07-13	10.5000	10.5000	10.5000	10.5000	-4.545%	2	1,270	+18.952%
2026-07-10	12.0000	12.0000	11.0000	11.0000	-14.197%	3	1,272	+13.545%
2026-07-09	13.3000	13.3000	12.8000	12.8200	+0.470%	11	1,272	-2.574%
2026-07-08	12.8000	12.8000	12.5000	12.7600	+0.078%	4	1,278	-2.116%
2026-07-07	13.0000	13.0000	12.7500	12.7500	-13.851%	3	1,277	-2.039%
2026-07-06	14.0800	14.8000	14.0800	14.8000	0.000%	26	1,277	-15.608%
2026-07-02	14.8000	14.8000	14.8000	14.8000	-3.268%	3	1,267	-15.608%
2026-07-01	15.6000	15.6000	15.3000	15.3000	+10.870%	7	1,267	-18.366%
2026-06-30	13.6000	13.8000	13.6000	13.8000	+21.586%	7	1,270	-9.493%
2026-06-29	11.1000	11.3500	11.1000	11.3500	+0.442%	30	1,269	+10.044%
2026-06-26	12.0000	12.0000	11.3000	11.3000	-1.137%	3	1,250	+10.531%
2026-06-25	12.1000	12.1000	11.4300	11.4300	-4.750%	2	1,249	+9.274%
2026-06-24	12.7300	12.9300	12.0000	12.0000	-14.954%	16	1,247	+4.083%
2026-06-23	14.1100	14.1100	14.1100	14.1100	-7.778%	80	1,248	-11.481%
2026-06-22	15.3000	15.3000	15.3000	15.3000	-4.673%	2	1,255	-18.366%
2026-06-18	16.0000	16.0900	16.0000	16.0500	-9.065%	5	1,256	-22.181%
2026-06-17	17.6500	17.6500	17.6500	17.6500	-0.898%	1	1,256	-29.235%
2026-06-15	17.2000	18.0000	17.2000	17.8100	+11.731%	4	1,256	-29.871%
2026-06-12	16.0500	16.0500	15.9400	15.9400	-8.914%	5	1,256	-21.644%
2026-06-11	17.0600	17.5000	17.0600	17.5000	+9.375%	5	1,256	-28.629%
2026-06-10	16.1000	16.1000	16.0000	16.0000	+2.106%	10	1,261	-21.938%
2026-06-09	15.8200	16.0000	14.0000	15.6700	-11.469%	5	1,262	-20.294%
2026-06-08	17.7000	18.0000	17.7000	17.7000	-4.324%	5	1,262	-29.435%
2026-06-05	21.0700	21.0700	18.4500	18.5000	-22.040%	18	1,262	-32.486%
2026-06-04	20.0000	23.7300	20.0000	23.7300	+16.039%	23	1,263	-47.366%
2026-06-03	21.5000	21.5000	20.0100	20.4500	-18.200%	25	1,263	-38.924%
2026-06-02	22.2000	25.0000	21.8000	25.0000	+22.911%	19	1,246	-50.040%
2026-06-01	21.0000	21.0000	19.0000	20.3400	-6.267%	45	1,253	-38.594%
2026-05-29	19.0000	22.2000	16.0000	21.7000	+11.856%	30	1,218	-42.442%
2026-05-28	14.7000	22.0000	14.7000	19.4000	+87.440%	258	1,211	-35.619%
2026-05-27	10.5000	10.5000	10.3500	10.3500	+1.471%	3	1,328	+20.676%
2026-05-26	8.9300	10.2000	8.9300	10.2000	+20.000%	44	1,325	+22.451%
2026-05-22	8.0000	8.5000	8.0000	8.5000	+13.333%	1,116	1,332	+46.941%
2026-05-21	6.8300	7.5000	6.8300	7.5000	+3.878%	23	2,030	+66.533%
2026-05-20	6.8000	7.2200	6.8000	7.2200	+7.761%	36	2,030	+72.992%
2026-05-19	6.7000	6.7000	6.3000	6.7000	-8.219%	65	1,987	+86.418%
2026-05-18	7.9000	7.9800	6.8000	7.3000	-12.048%	75	1,987	+71.096%
2026-05-15	8.0000	8.4500	7.7000	8.3000	-7.778%	23	1,987	+50.482%
2026-05-14	7.9000	9.0000	7.9000	9.0000	+16.883%	50	2,038	+38.778%
2026-05-13	7.0000	7.7000	6.6300	7.7000	+10.000%	19	2,047	+62.208%
2026-05-12	7.7000	8.6000	6.8000	7.0000	+6.061%	27	2,047	+78.429%
2026-05-07	6.7000	6.7000	6.6000	6.6000	-8.333%	16	2,047	+89.242%
2026-05-06	7.2200	7.5000	6.8000	7.2000	+2.857%	228	2,033	+73.472%
2026-05-05	7.0000	7.6000	6.7000	7.0000	-0.990%	41	1,935	+78.429%
2026-05-04	7.0000	7.0800	7.0000	7.0700	-8.182%	21	1,911	+76.662%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+8.451%	2	1,892	+62.208%
2026-04-30	7.1000	7.1000	7.1000	7.1000	+2.899%	8	1,892	+75.915%
2026-04-29	7.0100	7.0100	6.9000	6.9000	-11.765%	3	1,892	+81.014%
2026-04-24	8.5500	8.5500	7.5900	7.8200	-4.049%	1,137	1,892	+59.719%
2026-04-23	9.0000	9.0000	8.1500	8.1500	-9.040%	15	908	+53.252%
2026-04-22	8.7100	9.4400	8.7100	8.9600	+9.268%	57	897	+39.397%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+2.500%	1	875	+52.317%
2026-04-20	7.3200	8.0000	7.3200	8.0000	+15.607%	22	875	+56.125%
2026-04-17	7.8000	7.8000	6.7300	6.9200	-16.019%	25	884	+80.491%
2026-04-16	8.2400	8.2400	8.2400	8.2400	+7.013%	2	880	+51.578%
2026-04-15	7.4100	7.7000	7.4100	7.7000	+10.000%	3	878	+62.208%
2026-04-14	7.1000	7.2000	7.0000	7.0000	-4.110%	48	876	+78.429%
2026-04-13	6.8400	7.3000	6.8400	7.3000	+10.106%	25	838	+71.096%
2026-04-10	6.6300	6.6300	6.6300	6.6300	+10.500%	4	838	+88.386%
2026-04-09	6.3000	6.3000	6.0000	6.0000	+0.671%	22	838	+108.167%
2026-04-08	6.5800	6.5800	5.9600	5.9600	-14.857%	35	836	+109.564%
2026-04-07	6.8000	7.1000	6.7900	7.0000	-1.547%	27	804	+78.429%
2026-04-06	7.1000	7.1100	6.6000	7.1100	+4.559%	32	799	+75.668%
2026-04-02	7.2000	7.2000	6.7500	6.8000	+10.211%	5	771	+83.676%
2026-04-01	6.5700	6.5700	6.1700	6.1700	-0.963%	44	771	+102.431%
2026-03-31	6.1600	6.2300	6.0700	6.2300	+6.496%	6	760	+100.482%
2026-03-30	7.3000	7.3000	4.9000	5.8500	+0.862%	112	759	+113.504%
2026-03-27	6.0000	6.0000	5.8000	5.8000	-14.956%	5	759	+115.345%
2026-03-26	7.6000	7.6000	6.8200	6.8200	-12.000%	27	757	+83.138%
2026-03-25	8.0500	8.0500	7.4000	7.7500	0.000%	87	731	+61.161%
2026-03-24	8.5000	8.5000	7.7500	7.7500	-3.125%	13	647	+61.161%
2026-03-23	9.0000	9.0000	8.0000	8.0000	-2.439%	6	657	+56.125%
2026-03-20	10.0000	10.0000	8.2000	8.2000	-27.176%	31	657	+52.317%
2026-03-19	11.0000	11.2600	11.0000	11.2600	-13.050%	3	650	+10.924%
2026-03-18	13.0000	13.5900	12.9500	12.9500	+6.148%	5	650	-3.552%
2026-03-17	12.2000	12.2000	12.2000	12.2000	+10.909%	1	647	+2.377%
2026-03-16	11.0000	11.0000	10.8000	11.0000	-12.698%	6	647	+13.545%
2026-03-12	12.4800	12.6000	12.4800	12.6000	+7.600%	2	645	-0.873%
2026-03-11	11.6400	11.7100	11.6400	11.7100	+7.431%	13	645	+6.661%
2026-03-10	11.0000	11.0000	10.9000	10.9000	+15.100%	4	638	+14.587%
2026-03-09	9.8500	9.8500	9.4700	9.4700	-5.300%	2	638	+31.890%
2026-03-06	8.9000	10.0000	8.5400	10.0000	+24.224%	5	637	+24.900%
2026-03-05	8.6000	8.6000	8.0500	8.0500	+4.545%	6	635	+55.155%
2026-03-04	7.8000	7.8000	7.7000	7.7000	+2.667%	67	632	+62.208%
2026-03-03	8.1000	8.1000	7.4900	7.5000	-0.662%	7	582	+66.533%
2026-02-24	7.5500	7.5500	7.5500	7.5500	+4.138%	3	578	+65.430%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+12.403%	3	578	+72.276%
2026-02-18	6.4500	6.4500	6.4500	6.4500	+3.035%	1	578	+93.643%
2026-02-13	6.2600	6.2600	6.2600	6.2600	+6.102%	1	578	+99.521%
2026-02-12	6.5000	6.5000	5.9000	5.9000	-19.178%	5	578	+111.695%
2026-02-10	7.3000	7.3000	7.3000	7.3000	+3.253%	1	574	+71.096%
2026-02-09	6.7500	7.0700	6.7500	7.0700	+3.971%	7	575	+76.662%
2026-02-04	7.2000	7.2000	6.8000	6.8000	-10.526%	2	573	+83.676%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+7.042%	33	571	+64.342%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-8.974%	5	571	+75.915%
2026-01-30	8.2000	8.2000	7.8000	7.8000	-7.692%	2	568	+60.128%
2026-01-29	8.5000	8.5000	8.4500	8.4500	-3.977%	4	569	+47.811%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+0.686%	1	570	+41.932%
2026-01-26	9.0000	9.0000	8.7400	8.7400	-20.545%	3	571	+42.906%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+10.000%	1	570	+13.545%
2026-01-21	12.0000	12.0000	10.0000	10.0000	-9.502%	25	571	+24.900%
2026-01-16	10.4500	11.0500	10.4500	11.0500	+10.500%	25	551	+13.032%
2026-01-15	9.2900	10.0000	9.2900	10.0000	+17.647%	8	551	+24.900%
2026-01-13	8.2000	8.5000	8.2000	8.5000	+8.974%	2	553	+46.941%
2026-01-12	7.8000	7.8000	7.8000	7.8000	-4.059%	4	551	+60.128%
2026-01-09	8.3500	8.3500	8.1300	8.1300	-8.754%	6	555	+53.629%
2026-01-08	8.9100	8.9100	8.9100	8.9100	+9.325%	2	555	+40.180%
2026-01-05	8.2000	8.2000	8.1000	8.1500	+10.135%	7	559	+53.252%
2026-01-02	6.8000	7.4000	6.8000	7.4000	+7.246%	4	559	+68.784%
2025-12-24	6.9000	6.9000	6.9000	6.9000	+41.104%	1	558	+81.014%
2025-12-19	4.0000	5.0000	4.0000	4.8900	+11.136%	11	558	+155.419%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-2.222%	3	556	+183.864%
2025-12-15	4.9000	4.9000	4.5000	4.5000	-23.729%	11	556	+177.556%
2025-12-11	4.9000	5.9000	4.9000	5.9000	+28.261%	8	549	+111.695%
2025-12-03	4.4000	4.6000	4.4000	4.6000	+4.545%	2	546	+171.522%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+46.667%	1	546	+183.864%
2025-11-21	3.2500	3.5000	2.4500	3.0000	-14.530%	52	545	+316.333%
2025-11-20	4.0000	4.0100	3.5100	3.5100	-17.021%	37	524	+255.840%
2025-11-18	4.0100	4.2300	3.7500	4.2300	-3.864%	57	487	+195.272%
2025-11-17	4.4600	4.4600	4.4000	4.4000	-8.333%	20	506	+183.864%
2025-11-14	4.7500	5.0500	4.7000	4.8000	-14.286%	17	495	+160.208%
2025-11-13	5.6000	5.6000	5.6000	5.6000	-3.448%	2	481	+123.036%
2025-11-11	5.8000	5.8000	5.8000	5.8000	0.000%	5	482	+115.345%
2025-11-07	4.6000	6.0000	4.6000	5.8000	+3.571%	30	482	+115.345%
2025-11-06	6.1500	6.1500	5.6000	5.6000	-13.846%	11	475	+123.036%
2025-11-05	7.0000	7.0000	6.3100	6.5000	-7.143%	78	464	+92.154%
2025-11-04	7.8000	7.8000	6.7500	7.0000	-12.500%	65	404	+78.429%
2025-11-03	8.1000	9.3000	7.5000	8.0000	-4.192%	43	306	+56.125%
2025-10-31	8.3500	8.3500	8.3500	8.3500	-3.356%	2	306	+49.581%
2025-10-30	9.2000	9.8200	8.6400	8.6400	-8.085%	26	304	+44.560%
2025-10-29	7.8100	9.4000	7.8000	9.4000	+14.634%	37	301	+32.872%
2025-10-28	9.1100	9.5000	7.8000	8.2000	-3.188%	70	269	+52.317%
2025-10-27	9.0000	10.0000	8.4700	8.4700	+41.167%	137	119	+47.462%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-5.512%	35	119	+108.167%
2025-10-20	6.5000	6.5000	6.3500	6.3500	-4.655%	3	84	+96.693%
2025-10-17	6.4500	6.6600	6.0000	6.6600	-15.696%	7	83	+87.538%
2025-10-16	7.9000	7.9000	7.9000	7.9000	+5.193%	1	78	+58.101%
2025-10-13	7.5100	7.5100	7.5100	7.5100	+0.133%	1	78	+66.312%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-15.730%	5	78	+66.533%
2025-10-08	8.9000	8.9000	8.9000	8.9000	+2.299%	5	83	+40.337%
2025-10-07	9.0000	9.0000	8.7000	8.7000	-5.640%	4	83	+43.563%
2025-10-06	9.0000	9.2200	9.0000	9.2200	+14.109%	51	83	+35.466%
2025-10-02	7.9900	8.0800	7.9900	8.0800	-3.810%	2	32	+54.579%
2025-10-01	8.1100	8.4000	8.1100	8.4000	+16.667%	12	31	+48.690%
2025-09-30	7.2000	7.2000	7.2000	7.2000	-6.494%	18	25	+73.472%
2025-09-23	7.7000	7.7000	7.7000	7.7000	+44.737%	2	8	+62.208%
2025-09-18	5.3200	5.3200	5.3200	5.3200	-4.317%	5	6	+134.774%
2025-09-17	5.5600	5.5600	5.5600	5.5600	0.000%	1	1	+124.640%

.dark-mode .KxRlMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxRlMH{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C15UMAC Jan 21 2028 15.00 Call (UMAC280121C00015000)option OPRA

UMAC20280121C15
UMAC Jan 21 2028 15.00 Call (UMAC280121C00015000)
option OPRA