Dark

UMAC20280121C25
UMAC Jan 21 2028 25.00 Call (UMAC280121C00025000)
option OPRA

EOD

Sep 17, 2026

10.90+16.205%(+1.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.5000	11.0100	10.5000	10.9000	+16.205%	5	330	0.000%
2026-09-16	11.0000	11.0000	9.3800	9.3800	-6.106%	4	326	+16.205%
2026-09-15	9.9900	9.9900	9.9900	9.9900	-6.636%	1	326	+9.109%
2026-09-11	11.1200	11.1200	10.7000	10.7000	-8.547%	10	327	+1.869%
2026-09-10	12.0600	12.0600	11.7000	11.7000	-3.624%	6	334	-6.838%
2026-09-09	12.2700	12.2700	12.0700	12.1400	-6.037%	7	338	-10.214%
2026-09-08	12.9300	13.0000	12.7800	12.9200	+11.379%	7	337	-15.635%
2026-09-04	11.5000	12.0000	11.5000	11.6000	-1.444%	8	327	-6.034%
2026-09-03	11.7000	11.8000	11.6000	11.7700	+7.000%	11	327	-7.392%
2026-09-02	10.5000	11.5700	10.5000	11.0000	-4.348%	17	316	-0.909%
2026-08-31	11.5000	11.5000	11.5000	11.5000	-4.167%	1	321	-5.217%
2026-08-28	11.9500	12.0000	11.3000	12.0000	-11.111%	29	322	-9.167%
2026-08-27	13.0000	13.5000	13.0000	13.5000	+11.570%	2	297	-19.259%
2026-08-26	11.7000	12.1000	11.7000	12.1000	-7.634%	3	298	-9.917%
2026-08-25	12.8000	13.1000	12.8000	13.1000	+2.987%	4	296	-16.794%
2026-08-24	12.9000	13.1000	12.6900	12.7200	-14.286%	15	298	-14.308%
2026-08-21	14.1700	14.8400	14.1700	14.8400	+9.926%	9	285	-26.550%
2026-08-20	14.7000	14.7000	13.2300	13.5000	-14.067%	22	283	-19.259%
2026-08-19	15.6000	16.0500	15.0000	15.7100	-12.722%	8	266	-30.617%
2026-08-18	15.8800	18.0000	15.8800	18.0000	+2.857%	2	260	-39.444%
2026-08-17	17.5000	17.5000	17.5000	17.5000	-16.508%	4	260	-37.714%
2026-08-14	17.4700	21.5000	17.4700	20.9600	+32.658%	45	258	-47.996%
2026-08-13	15.8000	15.8000	15.8000	15.8000	+1.282%	13	258	-31.013%
2026-08-12	15.8400	16.5800	15.3900	15.6000	+5.405%	19	245	-30.128%
2026-08-11	16.0000	16.3300	14.8000	14.8000	-12.941%	22	240	-26.351%
2026-08-10	14.7400	17.0000	14.7400	17.0000	+16.758%	5	228	-35.882%
2026-08-07	13.9900	15.2000	13.9900	14.5600	+4.748%	60	225	-25.137%
2026-08-06	13.3000	14.6800	13.3000	13.9000	0.000%	22	266	-21.583%
2026-08-05	15.0000	15.0000	13.6500	13.9000	-6.711%	5	244	-21.583%
2026-08-04	12.8000	15.3100	12.4100	14.9000	+29.565%	66	242	-26.846%
2026-08-03	11.5000	11.5000	11.5000	11.5000	+6.481%	2	193	-5.217%
2026-07-31	10.9900	10.9900	10.7700	10.8000	+13.684%	4	194	+0.926%
2026-07-30	9.5000	9.5000	9.5000	9.5000	+10.465%	6	193	+14.737%
2026-07-29	9.7000	9.7000	8.6000	8.6000	-6.522%	5	199	+26.744%
2026-07-28	9.1400	9.2000	9.1400	9.2000	-8.911%	7	195	+18.478%
2026-07-27	9.5500	10.1000	9.5500	10.1000	+2.538%	6	200	+7.921%
2026-07-24	10.2000	10.2000	9.8500	9.8500	-9.384%	4	204	+10.660%
2026-07-23	10.9500	10.9500	10.8500	10.8700	+37.595%	4	200	+0.276%
2026-07-17	7.3500	7.9000	7.3500	7.9000	-1.003%	3	199	+37.975%
2026-07-16	7.7200	8.0000	7.5000	7.9800	-8.276%	18	201	+36.591%
2026-07-15	8.8000	8.8000	8.6900	8.7000	+3.819%	12	213	+25.287%
2026-07-14	8.3800	8.3800	8.3800	8.3800	-2.217%	1	209	+30.072%
2026-07-13	8.5700	8.5700	8.5700	8.5700	-13.434%	1	210	+27.188%
2026-07-07	9.9000	9.9000	9.9000	9.9000	-16.102%	1	210	+10.101%
2026-07-06	11.8000	11.8000	11.8000	11.8000	-6.793%	1	209	-7.627%
2026-07-02	14.0000	14.0000	12.6600	12.6600	-1.555%	3	206	-13.902%
2026-07-01	12.8600	12.8600	12.8600	12.8600	+36.809%	1	206	-15.241%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-7.843%	2	205	+15.957%
2026-06-26	9.0000	10.2000	9.0000	10.2000	+9.677%	5	206	+6.863%
2026-06-25	9.6000	9.6000	9.3000	9.3000	-5.102%	4	203	+17.204%
2026-06-24	11.6500	11.6500	9.7000	9.8000	-16.024%	8	200	+11.224%
2026-06-23	11.6700	11.6700	11.6700	11.6700	-9.605%	3	197	-6.598%
2026-06-22	14.6000	14.6000	12.3000	12.9100	-6.177%	12	197	-15.569%
2026-06-18	13.3000	13.7600	13.2700	13.7600	-8.874%	4	186	-20.785%
2026-06-17	14.4000	15.1000	14.2000	15.1000	+7.473%	3	186	-27.815%
2026-06-16	14.0500	14.0500	14.0500	14.0500	-8.766%	2	186	-22.420%
2026-06-15	15.3500	16.2000	15.3500	15.4000	+9.687%	16	168	-29.221%
2026-06-12	13.4800	14.0400	13.4800	14.0400	-7.874%	4	168	-22.365%
2026-06-11	13.7900	15.4900	13.7900	15.2400	+14.586%	3	168	-28.478%
2026-06-10	13.3000	13.3000	13.3000	13.3000	-4.385%	2	166	-18.045%
2026-06-09	14.0000	14.2200	13.2000	13.9100	-5.950%	80	166	-21.639%
2026-06-08	15.6500	17.0000	14.7900	14.7900	-6.864%	22	237	-26.302%
2026-06-05	18.0000	18.1500	15.5000	15.8800	-19.021%	161	224	-31.360%
2026-06-04	17.2000	20.0000	17.2000	19.6100	+9.309%	23	314	-44.416%
2026-06-03	18.0000	18.0000	17.9400	17.9400	-18.455%	3	335	-39.242%
2026-06-02	18.5200	22.0000	18.5200	22.0000	+20.879%	6	332	-50.455%
2026-06-01	17.8000	18.3600	16.5000	18.2000	-9.453%	23	329	-40.110%
2026-05-29	17.0000	20.1000	13.9000	20.1000	+13.946%	59	316	-45.771%
2026-05-28	12.6000	19.0500	12.6000	17.6400	+112.530%	23	285	-38.209%
2026-05-27	8.1000	8.3000	8.1000	8.3000	+37.417%	54	284	+31.325%
2026-05-22	6.3000	6.3000	6.0000	6.0400	-16.111%	3	230	+80.464%
2026-05-14	6.5800	7.2000	6.5800	7.2000	+33.333%	11	230	+51.389%
2026-05-13	5.3500	5.4000	5.3500	5.4000	-23.944%	19	238	+101.852%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+7.576%	1	238	+53.521%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+22.222%	5	232	+65.152%
2026-04-14	5.5000	5.5000	5.4000	5.4000	-2.351%	7	232	+101.852%
2026-04-13	5.5300	5.5300	5.5300	5.5300	+2.407%	5	224	+97.107%
2026-04-10	4.6500	5.4000	4.6500	5.4000	-0.735%	10	224	+101.852%
2026-04-02	6.0700	6.0700	5.4400	5.4400	+10.345%	2	223	+100.368%
2026-03-31	4.9300	4.9300	4.9300	4.9300	+19.951%	1	223	+121.095%
2026-03-30	4.6400	4.6400	4.1100	4.1100	-28.522%	11	223	+165.207%
2026-03-26	5.7500	5.7500	5.7500	5.7500	-15.192%	6	213	+89.565%
2026-03-23	6.7800	6.7800	6.7800	6.7800	-24.415%	1	207	+60.767%
2026-03-19	8.9700	8.9700	8.9700	8.9700	-10.746%	1	207	+21.516%
2026-03-18	10.0000	10.0500	10.0000	10.0500	+3.608%	3	207	+8.458%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-8.491%	1	208	+12.371%
2026-03-12	9.5700	10.6000	9.2500	10.6000	+36.951%	7	208	+2.830%
2026-03-09	7.7400	7.7400	7.7400	7.7400	+11.047%	1	212	+40.827%
2026-03-06	6.9700	6.9700	6.9700	6.9700	+34.038%	1	212	+56.385%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-5.967%	1	211	+109.615%
2026-02-09	5.5300	5.5300	5.5300	5.5300	-38.281%	1	211	+97.107%
2026-01-16	8.0000	8.9600	8.0000	8.9600	+21.081%	2	210	+21.652%
2026-01-15	7.4000	7.4000	7.4000	7.4000	+5.714%	4	210	+47.297%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+9.375%	5	206	+55.714%
2026-01-12	6.4000	6.4000	6.4000	6.4000	-8.571%	5	204	+70.313%
2026-01-05	6.0000	7.0000	6.0000	7.0000	+66.667%	17	191	+55.714%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-19.540%	1	191	+159.524%
2025-12-23	5.3000	5.3000	5.2200	5.2200	+58.182%	2	191	+108.812%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+3.125%	152	193	+230.303%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+1.911%	1	89	+240.625%
2025-11-21	3.2000	3.2000	3.1400	3.1400	-12.778%	10	90	+247.134%
2025-11-17	4.3500	4.3500	3.3600	3.6000	-30.769%	5	90	+202.778%
2025-11-11	5.2000	5.2000	5.2000	5.2000	-3.882%	1	90	+109.615%
2025-11-05	5.3800	5.4100	5.3800	5.4100	-27.963%	6	89	+101.479%
2025-10-31	7.5100	7.5100	7.5100	7.5100	-4.574%	2	89	+45.140%
2025-10-28	7.5000	7.8700	7.5000	7.8700	+13.237%	2	87	+38.501%
2025-10-27	7.2900	7.5000	6.9500	6.9500	+34.951%	29	58	+56.835%
2025-10-17	5.2000	5.2000	5.1500	5.1500	-14.309%	4	58	+111.650%
2025-10-13	6.0100	6.0100	6.0100	6.0100	-14.143%	1	54	+81.364%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-4.372%	1	54	+55.714%
2025-10-06	7.0000	7.4900	7.0000	7.3200	+6.087%	57	53	+48.907%
2025-10-03	6.9000	6.9000	6.9000	6.9000	+7.477%	1	2	+57.971%
2025-10-02	6.4200	6.4200	6.4200	6.4200	+24.419%	1	3	+69.782%
2025-09-25	5.1600	5.1600	5.1600	5.1600	-16.774%	1	2	+111.240%
2025-09-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+75.806%

.dark-mode .pRj6pR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRj6pR{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C25UMAC Jan 21 2028 25.00 Call (UMAC280121C00025000)option OPRA

UMAC20280121C25
UMAC Jan 21 2028 25.00 Call (UMAC280121C00025000)
option OPRA