Dark

UMAC20280121C17.5
UMAC Jan 21 2028 17.50 Call (UMAC280121C00017500)
option OPRA

EOD

Sep 17, 2026

13.95+14.909%(+1.81)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0000	13.9500	12.9500	13.9500	+14.909%	14	506	0.000%
2026-09-16	12.1400	12.1400	12.1400	12.1400	-3.267%	1	495	+14.909%
2026-09-15	12.5500	12.5500	12.5500	12.5500	+1.210%	2	494	+11.155%
2026-09-14	12.1000	12.5000	12.1000	12.4000	-5.344%	4	496	+12.500%
2026-09-11	13.1000	13.1000	13.1000	13.1000	-5.823%	1	497	+6.489%
2026-09-10	13.9100	13.9100	13.9100	13.9100	-2.042%	1	496	+0.288%
2026-09-09	14.2400	14.2400	14.2000	14.2000	-0.491%	6	495	-1.761%
2026-09-08	14.2700	14.2700	14.2700	14.2700	+4.161%	1	496	-2.242%
2026-09-04	14.1000	14.1000	13.6000	13.7000	-2.143%	4	492	+1.825%
2026-09-03	14.0000	14.0000	14.0000	14.0000	+8.527%	6	492	-0.357%
2026-09-02	12.9000	12.9000	12.9000	12.9000	0.000%	5	486	+8.140%
2026-09-01	12.9000	12.9000	12.9000	12.9000	-4.586%	1	491	+8.140%
2026-08-31	13.5800	13.5800	13.5200	13.5200	-2.734%	11	491	+3.180%
2026-08-28	14.0000	14.0000	13.9000	13.9000	-10.323%	4	491	+0.360%
2026-08-27	15.5000	15.5000	15.5000	15.5000	+14.815%	2	489	-10.000%
2026-08-26	13.6000	13.6000	13.5000	13.5000	-9.091%	2	491	+3.333%
2026-08-24	13.7000	15.5000	13.7000	14.8500	-2.941%	5	492	-6.061%
2026-08-20	17.0000	17.0000	15.1900	15.3000	-13.803%	7	489	-8.824%
2026-08-19	16.1000	17.7500	16.1000	17.7500	-11.206%	3	487	-21.408%
2026-08-17	23.4000	23.4000	19.9900	19.9900	-11.900%	20	488	-30.215%
2026-08-14	20.8000	24.2000	20.0000	22.6900	+35.868%	64	497	-38.519%
2026-08-13	16.9000	17.2500	15.7000	16.7000	-4.353%	8	503	-16.467%
2026-08-12	18.5000	18.5000	16.9500	17.4600	+1.571%	97	504	-20.103%
2026-08-11	17.2500	17.2500	17.1900	17.1900	-1.093%	7	446	-18.848%
2026-08-10	17.3800	17.3800	17.3800	17.3800	+2.840%	15	453	-19.735%
2026-08-07	16.9700	16.9700	16.9000	16.9000	+4.774%	2	453	-17.456%
2026-08-06	16.1300	16.1300	16.1300	16.1300	-6.221%	1	453	-13.515%
2026-08-05	17.2000	17.2000	17.2000	17.2000	+6.173%	2	454	-18.895%
2026-08-04	14.9100	16.2000	14.9100	16.2000	+20.178%	3	452	-13.889%
2026-08-03	13.4300	13.4800	13.4300	13.4800	+10.492%	3	453	+3.487%
2026-07-31	12.1000	12.2000	12.0000	12.2000	+18.447%	11	451	+14.344%
2026-07-30	10.4700	10.4700	9.9500	10.3000	+12.445%	8	451	+35.437%
2026-07-29	10.6000	10.6000	9.1600	9.1600	-17.477%	7	450	+52.293%
2026-07-28	10.0000	11.8000	9.8000	11.1000	-8.264%	12	448	+25.676%
2026-07-27	11.3100	12.1000	11.3100	12.1000	+0.917%	159	441	+15.289%
2026-07-23	12.0000	12.0000	11.9900	11.9900	+9.000%	11	343	+16.347%
2026-07-22	9.6000	11.9000	9.6000	11.0000	+12.590%	13	340	+26.818%
2026-07-21	9.7700	9.7700	9.7700	9.7700	+3.936%	4	343	+42.784%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+1.622%	2	343	+48.404%
2026-07-17	8.8700	9.3000	8.8700	9.2500	+5.114%	55	343	+50.811%
2026-07-16	9.1600	9.1600	8.8000	8.8000	-14.563%	2	341	+58.523%
2026-07-15	10.1900	10.3000	9.8000	10.3000	-0.675%	40	342	+35.437%
2026-07-14	9.7000	10.3700	9.7000	10.3700	+12.717%	2	315	+34.523%
2026-07-13	11.9000	11.9000	9.2000	9.2000	-13.208%	43	315	+51.630%
2026-07-10	11.6600	11.6600	10.6000	10.6000	-13.821%	5	340	+31.604%
2026-07-09	12.2900	12.3000	12.2900	12.3000	+0.408%	9	338	+13.415%
2026-07-07	12.2200	12.4500	11.9000	12.2500	-5.769%	20	330	+13.878%
2026-07-02	16.1000	16.1000	13.0000	13.0000	-11.565%	3	331	+7.308%
2026-07-01	14.7000	14.7000	14.7000	14.7000	+13.251%	6	331	-5.102%
2026-06-30	12.5800	12.9800	12.5800	12.9800	+19.083%	3	325	+7.473%
2026-06-29	10.9000	10.9000	10.9000	10.9000	0.000%	1	322	+27.982%
2026-06-26	11.0000	11.0000	10.9000	10.9000	-0.457%	5	321	+27.982%
2026-06-25	11.6200	11.6200	10.9500	10.9500	-7.203%	15	316	+27.397%
2026-06-24	11.8000	11.8000	11.8000	11.8000	-17.193%	1	326	+18.220%
2026-06-22	14.0400	14.2500	14.0400	14.2500	-17.151%	11	327	-2.105%
2026-06-15	17.3000	17.3000	17.2000	17.2000	-6.623%	5	334	-18.895%
2026-06-08	18.4200	18.4200	18.4200	18.4200	+2.333%	1	334	-24.267%
2026-06-05	19.0000	20.4700	16.9000	18.0000	-16.279%	50	334	-22.500%
2026-06-04	20.1600	21.5000	20.1600	21.5000	+9.470%	6	380	-35.116%
2026-06-03	19.6400	19.6400	19.6400	19.6400	-16.426%	1	385	-28.971%
2026-06-02	20.6000	23.5000	20.6000	23.5000	+18.987%	20	385	-40.638%
2026-06-01	20.0000	20.0000	18.4000	19.7500	-2.565%	13	399	-29.367%
2026-05-29	16.2800	20.2700	15.6900	20.2700	-2.077%	7	394	-31.179%
2026-05-28	16.6200	20.8500	14.2000	20.7000	+130.000%	52	396	-32.609%
2026-05-26	8.4700	9.0000	8.4700	9.0000	+11.111%	24	437	+55.000%
2026-05-22	7.3400	8.1000	7.3400	8.1000	+25.193%	3	436	+72.222%
2026-05-21	6.3400	6.4700	6.3400	6.4700	-2.266%	2	435	+115.611%
2026-05-20	6.6800	6.6800	6.6200	6.6200	+8.347%	2	435	+110.725%
2026-05-19	6.1800	6.1900	6.1100	6.1100	-11.960%	8	434	+128.314%
2026-05-18	8.0100	8.0100	6.5000	6.9400	-11.817%	10	434	+101.009%
2026-05-15	7.8300	7.8700	7.2900	7.8700	-6.310%	10	434	+77.255%
2026-05-14	7.1000	8.4500	7.1000	8.4000	+29.231%	28	417	+66.071%
2026-05-13	5.9000	6.5000	5.9000	6.5000	+0.619%	53	390	+114.615%
2026-05-12	7.9000	7.9000	6.4000	6.4600	-7.714%	105	390	+115.944%
2026-05-11	6.8000	8.5000	6.8000	7.0000	+13.086%	16	390	+99.286%
2026-05-08	6.1900	6.1900	6.1900	6.1900	+1.475%	2	249	+125.363%
2026-05-07	6.5000	6.6500	6.1000	6.1000	-8.955%	9	247	+128.689%
2026-05-06	7.0000	7.0000	6.7000	6.7000	0.000%	11	239	+108.209%
2026-05-05	6.7000	6.7000	6.7000	6.7000	+1.515%	2	232	+108.209%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-8.333%	2	230	+111.364%
2026-04-24	7.6000	7.8000	7.2000	7.2000	-14.894%	6	228	+93.750%
2026-04-22	8.4600	8.4600	8.4600	8.4600	+5.750%	5	223	+64.894%
2026-04-21	7.9100	8.0000	7.9100	8.0000	+25.000%	3	219	+74.375%
2026-04-20	7.1300	7.1300	6.4000	6.4000	-8.571%	3	219	+117.969%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+6.061%	1	221	+99.286%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+22.222%	3	222	+111.364%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-11.475%	17	219	+158.333%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-6.154%	2	219	+128.689%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-7.932%	2	217	+114.615%
2026-03-25	7.8400	7.8400	7.0500	7.0600	-11.750%	28	215	+97.592%
2026-03-24	8.1000	8.1000	8.0000	8.0000	-1.235%	4	207	+74.375%
2026-03-23	8.1000	8.1000	8.1000	8.1000	+5.195%	1	203	+72.222%
2026-03-20	9.4000	9.4000	7.7000	7.7000	-28.037%	13	202	+81.169%
2026-03-19	10.5800	10.7000	10.5800	10.7000	-13.710%	2	200	+30.374%
2026-03-18	12.4000	12.4000	12.4000	12.4000	+18.888%	5	200	+12.500%
2026-03-16	10.8000	10.8000	10.4300	10.4300	-13.011%	13	199	+33.749%
2026-03-13	12.4900	12.4900	11.9900	11.9900	-8.473%	2	186	+16.347%
2026-03-12	11.8000	13.1000	11.5400	13.1000	+48.864%	16	186	+6.489%
2026-03-06	8.8000	8.8000	8.8000	8.8000	+26.619%	1	184	+58.523%
2026-03-03	8.1800	8.1800	6.6000	6.9500	+2.206%	54	183	+100.719%
2026-02-20	6.8000	6.8000	6.8000	6.8000	+7.937%	2	137	+105.147%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-4.690%	5	135	+121.429%
2026-02-04	6.6100	6.6100	6.6100	6.6100	-6.901%	1	130	+111.044%
2026-01-30	7.3000	7.3000	7.1000	7.1000	-17.824%	2	130	+96.479%
2026-01-28	9.1000	9.1000	8.6400	8.6400	-16.117%	2	128	+61.458%
2026-01-22	9.7200	10.3000	9.7200	10.3000	-1.905%	3	130	+35.437%
2026-01-20	11.0600	11.0600	10.5000	10.5000	+10.876%	5	128	+32.857%
2026-01-16	9.9300	9.9300	9.4700	9.4700	+18.375%	3	122	+47.307%
2026-01-15	8.2000	8.2000	8.0000	8.0000	-7.514%	2	122	+74.375%
2026-01-14	8.6500	8.6500	8.6500	8.6500	+28.148%	2	122	+61.272%
2026-01-13	7.5500	7.5500	6.7500	6.7500	-18.675%	8	124	+106.667%
2026-01-09	7.7000	8.3000	7.7000	8.3000	+3.750%	10	132	+68.072%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+1.911%	1	126	+74.375%
2026-01-06	7.8500	7.8500	7.8500	7.8500	+17.164%	1	126	+77.707%
2026-01-02	6.5000	6.7000	6.5000	6.7000	+17.544%	4	127	+108.209%
2025-12-29	5.7000	5.7000	5.7000	5.7000	+43.216%	4	125	+144.737%
2025-12-18	3.9800	3.9800	3.9800	3.9800	+53.077%	1	125	+250.503%
2025-12-01	2.6000	2.6000	2.6000	2.6000	-43.478%	1	125	+436.538%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-11.538%	1	125	+203.261%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-26.241%	1	126	+168.269%
2025-11-05	7.0500	7.0500	7.0500	7.0500	+3.676%	1	125	+97.872%
2025-11-04	6.8000	6.8000	6.8000	6.8000	-28.421%	2	124	+105.147%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+10.465%	2	124	+46.842%
2025-10-29	7.7800	9.0000	7.7800	8.6000	-1.036%	3	124	+62.209%
2025-10-27	9.2000	9.2000	8.2900	8.6900	+52.456%	7	116	+60.529%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-33.177%	12	116	+144.737%
2025-10-15	8.5300	8.5300	8.5300	8.5300	+0.353%	1	104	+63.540%
2025-10-08	8.5000	8.5000	8.5000	8.5000	-0.701%	1	103	+64.118%
2025-10-07	8.5600	8.5600	8.5600	8.5600	-2.838%	1	103	+62.967%
2025-10-06	8.8100	8.8100	8.8100	8.8100	+18.255%	1	102	+58.343%
2025-10-02	7.4500	7.4500	7.4500	7.4500	+7.194%	1	101	+87.248%
2025-09-29	6.9500	6.9500	6.9500	6.9500	+1.608%	1	102	+100.719%
2025-09-23	6.8400	6.8400	6.8400	6.8400	-7.568%	1	102	+103.947%
2025-09-22	7.5000	7.6000	7.4000	7.4000	+48.893%	101	102	+88.514%
2025-09-18	4.9700	4.9700	4.9700	4.9700	+12.955%	1	2	+180.684%
2025-09-15	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	+217.045%

.dark-mode .TGgHcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGgHcc{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C17.5UMAC Jan 21 2028 17.50 Call (UMAC280121C00017500)option OPRA

UMAC20280121C17.5
UMAC Jan 21 2028 17.50 Call (UMAC280121C00017500)
option OPRA