Dark

UMAC20280121C20
UMAC Jan 21 2028 20.00 Call (UMAC280121C00020000)
option OPRA

EOD

Sep 17, 2026

12.60+12.500%(+1.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.3000	12.6000	11.9800	12.6000	+12.500%	20	591	0.000%
2026-09-16	11.0000	11.2000	10.5000	11.2000	-3.448%	30	595	+12.500%
2026-09-15	11.6000	12.0000	11.2000	11.6000	0.000%	6	613	+8.621%
2026-09-14	11.6000	11.9000	11.5500	11.6000	-3.333%	7	612	+8.621%
2026-09-11	12.8000	12.8000	12.0000	12.0000	-10.979%	22	603	+5.000%
2026-09-10	13.5200	13.5200	13.4800	13.4800	+2.510%	7	610	-6.528%
2026-09-09	13.1500	13.1500	13.1500	13.1500	-8.042%	2	608	-4.183%
2026-09-08	13.3000	14.3000	13.3000	14.3000	+11.284%	11	606	-11.888%
2026-09-04	13.3000	13.3000	12.8500	12.8500	-3.383%	4	605	-1.946%
2026-09-03	13.3000	13.3000	13.3000	13.3000	+5.892%	1	605	-5.263%
2026-09-02	12.7000	12.7000	12.5600	12.5600	+3.205%	2	605	+0.318%
2026-09-01	12.5000	12.5000	12.1000	12.1700	-6.385%	17	605	+3.533%
2026-08-31	13.0000	13.0000	12.8300	13.0000	-5.109%	3	600	-3.077%
2026-08-28	13.5500	13.7000	12.3500	13.7000	-6.803%	24	599	-8.029%
2026-08-27	14.7000	14.7000	14.7000	14.7000	+13.077%	1	610	-14.286%
2026-08-26	13.4500	13.4500	13.0000	13.0000	-4.412%	7	611	-3.077%
2026-08-25	14.3900	14.4000	13.6000	13.6000	-3.546%	6	610	-7.353%
2026-08-24	14.3000	14.6500	14.1000	14.1000	-14.804%	7	611	-10.638%
2026-08-21	15.6000	16.5500	15.6000	16.5500	+9.603%	5	608	-23.867%
2026-08-20	16.1000	16.2500	14.5000	15.1000	-12.362%	20	607	-16.556%
2026-08-19	16.8900	17.2300	16.5500	17.2300	-12.759%	15	599	-26.872%
2026-08-18	17.5200	19.7500	17.5200	19.7500	+4.497%	2	603	-36.203%
2026-08-17	19.3700	21.0000	18.9000	18.9000	-14.518%	6	602	-33.333%
2026-08-14	19.3200	22.7000	19.2500	22.1100	+34.000%	33	606	-43.012%
2026-08-13	16.8000	16.8000	16.4100	16.5000	-0.901%	7	601	-23.636%
2026-08-12	17.3900	17.9000	16.4000	16.6500	-2.632%	17	601	-24.324%
2026-08-11	17.1100	17.1100	17.1000	17.1000	+7.818%	8	593	-26.316%
2026-08-07	14.9000	15.8600	14.6800	15.8600	+3.660%	10	601	-20.555%
2026-08-06	15.3000	15.3000	15.3000	15.3000	-4.075%	5	594	-17.647%
2026-08-05	16.0900	16.1000	15.9500	15.9500	-1.725%	3	594	-21.003%
2026-08-04	14.0300	16.3500	14.0300	16.2300	+20.759%	14	592	-22.366%
2026-08-03	12.7000	13.4400	12.7000	13.4400	+13.036%	17	595	-6.250%
2026-07-31	11.7000	11.8900	11.7000	11.8900	+7.117%	7	587	+5.971%
2026-07-30	10.5000	11.1000	10.5000	11.1000	+15.625%	11	587	+13.514%
2026-07-29	9.9000	9.9000	9.5800	9.6000	-8.134%	8	593	+31.250%
2026-07-28	11.0600	11.0600	9.5000	10.4500	-9.288%	27	595	+20.574%
2026-07-27	11.5000	11.6000	10.3000	11.5200	+3.784%	97	614	+9.375%
2026-07-24	11.7100	11.7100	10.8000	11.1000	-4.639%	19	563	+13.514%
2026-07-23	11.2000	11.7000	11.1500	11.6400	+5.818%	27	548	+8.247%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+5.465%	3	534	+14.545%
2026-07-21	9.7300	10.4300	9.7300	10.4300	+16.536%	6	531	+20.805%
2026-07-20	8.8300	8.9500	8.6000	8.9500	+5.792%	14	525	+40.782%
2026-07-17	7.9000	8.6200	7.9000	8.4600	-2.759%	4	516	+48.936%
2026-07-16	8.7000	8.7000	8.5000	8.7000	-7.545%	5	514	+44.828%
2026-07-15	9.8000	9.8000	9.3800	9.4100	-1.979%	12	516	+33.900%
2026-07-14	9.1100	9.6000	9.1100	9.6000	+12.941%	2	523	+31.250%
2026-07-13	9.4000	9.6000	8.5000	8.5000	-19.202%	23	523	+48.235%
2026-07-10	10.5200	10.5200	10.5200	10.5200	-11.893%	200	517	+19.772%
2026-07-09	12.0300	12.0300	11.9400	11.9400	+1.531%	2	717	+5.528%
2026-07-07	13.2000	13.2000	11.0000	11.7600	-7.256%	4	717	+7.143%
2026-07-06	12.5000	12.6900	12.5000	12.6800	-1.092%	26	717	-0.631%
2026-07-02	15.0000	15.8000	12.8200	12.8200	-9.718%	68	733	-1.716%
2026-07-01	12.0000	14.7000	12.0000	14.2000	+15.541%	273	733	-11.268%
2026-06-30	11.5500	12.2900	11.5500	12.2900	+20.490%	3	739	+2.522%
2026-06-29	10.4000	10.5000	10.0000	10.2000	-1.923%	267	737	+23.529%
2026-06-26	10.2000	10.4000	10.2000	10.4000	-3.704%	3	489	+21.154%
2026-06-24	13.1000	13.1000	10.8000	10.8000	-16.923%	10	486	+16.667%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-8.062%	2	486	-3.077%
2026-06-22	14.1400	14.1400	14.1400	14.1400	-5.481%	3	488	-10.891%
2026-06-18	14.8000	14.9600	14.7000	14.9600	-9.443%	8	485	-15.775%
2026-06-17	16.5200	16.5200	16.5200	16.5200	+3.250%	1	485	-23.729%
2026-06-15	17.0000	17.0000	16.0000	16.0000	+6.667%	4	485	-21.250%
2026-06-12	15.0000	15.0000	15.0000	15.0000	+2.669%	3	485	-16.000%
2026-06-09	16.5000	16.5000	14.5600	14.6100	-10.533%	40	485	-13.758%
2026-06-08	17.8700	17.8700	16.3300	16.3300	-4.503%	6	475	-22.841%
2026-06-05	20.1500	20.1500	17.1000	17.1000	-22.764%	3	470	-26.316%
2026-06-04	20.6000	22.1400	20.6000	22.1400	+13.538%	99	472	-43.089%
2026-06-03	18.9500	19.5200	18.3100	19.5000	-16.809%	9	373	-35.385%
2026-06-02	21.9000	23.4400	20.7700	23.4400	+23.045%	19	367	-46.246%
2026-06-01	19.0500	19.0500	19.0500	19.0500	-4.750%	2	357	-33.858%
2026-05-29	15.6600	20.0000	14.9600	20.0000	+5.764%	62	357	-37.000%
2026-05-28	15.0000	20.0000	15.0000	18.9100	+99.053%	124	311	-33.369%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+14.734%	2	227	+32.632%
2026-05-26	8.5300	8.5300	8.2800	8.2800	+15.000%	5	225	+52.174%
2026-05-22	6.8500	7.2000	6.8500	7.2000	+14.286%	4	225	+75.000%
2026-05-21	6.3000	6.3000	6.3000	6.3000	+10.526%	1	224	+100.000%
2026-05-19	5.7000	5.7000	5.5000	5.7000	-8.065%	5	224	+121.053%
2026-05-18	6.7000	6.7000	6.1700	6.2000	-11.429%	21	224	+103.226%
2026-05-15	7.3000	7.3000	7.0000	7.0000	-10.256%	7	224	+80.000%
2026-05-14	7.5000	8.0000	7.5000	7.8000	+25.806%	12	208	+61.538%
2026-05-13	6.2000	6.2000	6.1000	6.2000	+1.639%	11	154	+103.226%
2026-05-12	6.7000	7.0000	5.8100	6.1000	+1.667%	50	154	+106.557%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+0.671%	5	154	+110.000%
2026-05-05	5.9600	5.9600	5.9600	5.9600	-9.008%	1	149	+111.409%
2026-04-28	6.5500	6.5500	6.5500	6.5500	-5.072%	1	149	+92.366%
2026-04-24	6.8000	7.4000	6.8000	6.9000	-15.854%	7	150	+82.609%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+2.500%	1	154	+53.659%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+11.111%	1	153	+57.500%
2026-04-20	7.2000	7.2000	7.2000	7.2000	+4.348%	4	153	+75.000%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+6.154%	25	151	+82.609%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+8.333%	1	151	+93.846%
2026-04-10	6.0000	6.0000	6.0000	6.0000	0.000%	2	152	+110.000%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-0.826%	1	152	+110.000%
2026-04-06	6.3000	6.3000	6.0500	6.0500	+19.802%	2	152	+108.264%
2026-04-02	5.0500	5.0500	5.0500	5.0500	-8.182%	16	152	+149.505%
2026-04-01	5.5000	5.5000	5.5000	5.5000	0.000%	1	152	+129.091%
2026-03-31	5.1000	5.5000	5.0000	5.5000	+11.111%	9	151	+129.091%
2026-03-30	4.8400	4.9500	4.8000	4.9500	-0.602%	5	149	+154.545%
2026-03-27	6.1000	6.1000	4.9800	4.9800	-24.316%	22	151	+153.012%
2026-03-26	6.5000	6.5800	6.5000	6.5800	-9.863%	17	149	+91.489%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+2.817%	13	145	+72.603%
2026-03-20	8.7000	8.7000	7.0000	7.1000	-25.105%	19	145	+77.465%
2026-03-19	10.4000	10.4000	9.4800	9.4800	-13.818%	11	129	+32.911%
2026-03-18	11.5000	11.7500	11.0000	11.0000	+2.326%	22	119	+14.545%
2026-03-17	11.0000	11.0000	10.7500	10.7500	+13.158%	11	118	+17.209%
2026-03-16	10.5000	10.5000	9.1000	9.5000	-14.182%	6	109	+32.632%
2026-03-13	11.0700	11.0700	11.0700	11.0700	+5.429%	1	104	+13.821%
2026-03-12	10.4800	12.9800	10.4800	10.5000	-3.226%	6	104	+20.000%
2026-03-11	10.8500	10.8500	10.8500	10.8500	+12.203%	1	106	+16.129%
2026-03-10	9.8000	10.1400	9.6700	9.6700	+12.442%	19	107	+30.300%
2026-03-09	8.7300	8.7300	8.6000	8.6000	+11.399%	4	107	+46.512%
2026-03-06	8.5000	8.5000	7.7200	7.7200	+12.701%	3	107	+63.212%
2026-03-05	7.5000	7.5000	6.8500	6.8500	-2.143%	3	105	+83.942%
2026-03-03	7.5000	7.7300	6.3000	7.0000	-10.026%	15	102	+80.000%
2026-03-02	7.5000	7.7800	7.5000	7.7800	+25.484%	8	89	+61.954%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+3.333%	1	97	+103.226%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-22.078%	1	97	+110.000%
2026-01-28	8.2000	8.2000	7.7000	7.7000	-13.483%	12	98	+63.636%
2026-01-26	8.5000	9.5000	8.0000	8.9000	-6.316%	23	96	+41.573%
2026-01-23	9.0900	10.7000	9.0900	9.5000	+7.955%	6	84	+32.632%
2026-01-22	8.8000	8.8000	8.8000	8.8000	-2.222%	1	80	+43.182%
2026-01-21	10.6300	10.6300	8.4000	9.0000	-10.000%	47	80	+40.000%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+1.523%	3	71	+26.000%
2026-01-16	10.4000	10.4000	9.3000	9.8500	+44.853%	14	63	+27.919%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-6.593%	2	63	+85.294%
2026-01-09	8.0000	8.0000	7.2800	7.2800	+15.556%	7	61	+73.077%
2026-01-07	6.3000	6.3000	6.3000	6.3000	-19.231%	1	59	+100.000%
2026-01-06	6.6500	7.8000	6.6500	7.8000	+88.862%	9	58	+61.538%
2025-12-30	4.1300	4.1300	4.1300	4.1300	-28.793%	1	65	+205.085%
2025-12-29	5.8000	5.8000	5.8000	5.8000	+19.097%	5	65	+117.241%
2025-12-22	4.7300	4.8700	4.7300	4.8700	+11.442%	2	67	+158.727%
2025-12-15	4.4500	4.4500	4.3700	4.3700	-4.167%	2	69	+188.330%
2025-12-12	4.5600	4.5600	4.5600	4.5600	-6.939%	1	67	+176.316%
2025-12-04	4.5000	4.9000	4.5000	4.9000	+13.953%	2	66	+157.143%
2025-12-03	4.1000	4.3000	4.0000	4.3000	+30.303%	5	65	+193.023%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-1.493%	2	62	+281.818%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-6.944%	1	62	+276.119%
2025-11-17	4.2000	4.2000	3.6000	3.6000	-29.412%	2	61	+250.000%
2025-11-13	5.1000	5.1000	5.1000	5.1000	+2.000%	1	61	+147.059%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-10.714%	1	59	+152.000%
2025-11-10	5.6000	5.6000	5.6000	5.6000	-15.152%	1	59	+125.000%
2025-11-04	6.6000	6.6000	6.6000	6.6000	-4.486%	1	59	+90.909%
2025-11-03	7.4500	7.4500	6.9100	6.9100	-15.732%	4	54	+82.344%
2025-10-30	8.2000	8.2000	8.2000	8.2000	+7.895%	1	54	+53.659%
2025-10-29	7.6000	7.6000	7.6000	7.6000	-2.564%	1	54	+65.789%
2025-10-28	7.8000	7.8000	7.8000	7.8000	-3.704%	1	53	+61.538%
2025-10-27	8.0000	8.6200	7.0000	8.1000	+62.000%	15	52	+55.556%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-21.875%	1	52	+152.000%
2025-10-16	6.8500	6.9000	6.1500	6.4000	-16.991%	11	51	+96.875%
2025-10-15	8.0000	8.0000	7.7100	7.7100	+13.717%	3	45	+63.424%
2025-10-14	7.0000	7.0000	6.5000	6.7800	-10.789%	3	44	+85.841%
2025-10-08	7.6000	7.6000	7.6000	7.6000	-12.644%	1	44	+65.789%
2025-10-06	8.7000	8.7000	8.7000	8.7000	+13.874%	1	44	+44.828%
2025-10-03	8.1000	8.1000	7.6400	7.6400	+11.370%	4	44	+64.921%
2025-10-02	6.8200	6.8600	6.7600	6.8600	-1.295%	14	44	+83.673%
2025-09-22	7.1000	7.3300	6.9500	6.9500	+25.451%	22	34	+81.295%
2025-09-19	5.0000	5.5400	5.0000	5.5400	+18.630%	4	15	+127.437%
2025-09-18	4.5000	4.6700	4.5000	4.6700	-10.192%	6	14	+169.807%
2025-09-17	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	+142.308%

.dark-mode .mrfkM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrfkM7{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C20UMAC Jan 21 2028 20.00 Call (UMAC280121C00020000)option OPRA

UMAC20280121C20
UMAC Jan 21 2028 20.00 Call (UMAC280121C00020000)
option OPRA