Dark

UMAC20280121C30
UMAC Jan 21 2028 30.00 Call (UMAC280121C00030000)
option OPRA

EOD

Sep 17, 2026

9.70+5.435%(+0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4000	9.7000	9.4000	9.7000	+5.435%	6	579	0.000%
2026-09-14	9.2000	9.2000	9.2000	9.2000	-4.167%	1	581	+5.435%
2026-09-11	9.8000	9.8000	9.5500	9.6000	-4.000%	16	581	+1.042%
2026-09-10	11.2000	11.3000	10.0000	10.0000	-14.015%	8	594	-3.000%
2026-09-08	11.1000	11.6500	11.1000	11.6300	+10.028%	4	587	-16.595%
2026-09-04	10.5700	11.1000	10.4900	10.5700	-3.028%	5	586	-8.231%
2026-09-03	10.9000	10.9000	10.9000	10.9000	+7.073%	6	586	-11.009%
2026-09-02	10.0800	10.1800	10.0800	10.1800	+2.312%	57	580	-4.715%
2026-09-01	9.9500	9.9500	9.9500	9.9500	-7.009%	1	580	-2.513%
2026-08-31	10.0000	10.7000	10.0000	10.7000	+5.941%	6	581	-9.346%
2026-08-28	11.2000	11.2000	10.1000	10.1000	-8.182%	7	579	-3.960%
2026-08-27	11.0000	11.0000	11.0000	11.0000	+0.917%	5	573	-11.818%
2026-08-26	10.9000	10.9000	10.9000	10.9000	-6.997%	1	578	-11.009%
2026-08-25	11.8000	12.1100	11.6000	11.7200	+1.034%	13	578	-17.235%
2026-08-24	12.9300	12.9300	11.6000	11.6000	-17.202%	12	577	-16.379%
2026-08-21	14.1200	14.1200	13.8100	14.0100	+13.995%	17	571	-30.764%
2026-08-20	14.3800	14.3800	12.2900	12.2900	-17.295%	6	558	-21.074%
2026-08-19	14.0000	15.0000	14.0000	14.8600	-7.988%	11	559	-34.724%
2026-08-18	17.6000	17.6000	16.1500	16.1500	+2.540%	8	558	-39.938%
2026-08-17	17.0000	17.9700	15.7500	15.7500	-19.314%	22	558	-38.413%
2026-08-14	17.8500	20.1800	15.8100	19.5200	+44.272%	70	558	-50.307%
2026-08-13	13.5300	13.5300	13.5300	13.5300	-6.690%	1	581	-28.307%
2026-08-12	14.9000	15.0000	14.2300	14.5000	+7.407%	30	581	-33.103%
2026-08-11	14.7000	14.7100	13.3000	13.5000	-7.216%	11	553	-28.148%
2026-08-10	14.2400	14.9000	12.0000	14.5500	+5.588%	54	554	-33.333%
2026-08-07	12.6000	13.7800	12.6000	13.7800	+11.760%	9	550	-29.608%
2026-08-06	12.3000	12.8000	12.0000	12.3300	-3.294%	8	549	-21.330%
2026-08-05	13.4300	13.9800	12.7500	12.7500	-7.609%	15	542	-23.922%
2026-08-04	12.2300	14.2500	12.2300	13.8000	+24.324%	19	538	-29.710%
2026-08-03	10.3200	11.1000	10.3000	11.1000	+16.842%	6	537	-12.613%
2026-07-31	9.0000	9.5000	9.0000	9.5000	+46.154%	3	537	+2.105%
2026-07-30	6.5000	6.5000	6.5000	6.5000	-13.907%	1	539	+49.231%
2026-07-29	8.0600	8.0600	7.5500	7.5500	-15.359%	8	540	+28.477%
2026-07-28	8.9200	8.9200	8.9200	8.9200	-1.436%	1	534	+8.744%
2026-07-27	9.0000	9.0500	8.7900	9.0500	-11.013%	7	533	+7.182%
2026-07-23	10.0000	10.1700	10.0000	10.1700	+8.191%	14	533	-4.621%
2026-07-22	9.3000	9.5000	9.3000	9.4000	+10.458%	10	519	+3.191%
2026-07-21	7.7500	8.5100	7.7500	8.5100	+15.000%	7	527	+13.984%
2026-07-20	7.0100	7.4000	7.0100	7.4000	0.000%	5	529	+31.081%
2026-07-17	6.6200	7.4000	6.6200	7.4000	+8.824%	5	532	+31.081%
2026-07-16	7.5000	7.5000	6.8000	6.8000	-16.049%	6	532	+42.647%
2026-07-14	7.9100	8.4000	7.9100	8.1000	+9.459%	9	534	+19.753%
2026-07-13	8.3500	8.3500	7.3100	7.4000	-23.633%	7	531	+31.081%
2026-07-08	9.2100	9.6900	9.2100	9.6900	-2.121%	3	534	+0.103%
2026-07-07	9.9000	9.9000	9.9000	9.9000	-6.780%	6	536	-2.020%
2026-07-06	11.0500	11.0500	10.0500	10.6200	-19.240%	18	530	-8.663%
2026-07-02	13.1500	13.1500	13.1500	13.1500	+14.248%	3	548	-26.236%
2026-07-01	10.5100	12.3400	10.5100	11.5100	+0.087%	39	548	-15.725%
2026-06-30	10.3500	11.5000	10.3500	11.5000	+33.721%	5	552	-15.652%
2026-06-29	8.4000	8.7000	8.4000	8.6000	-1.149%	10	553	+12.791%
2026-06-26	8.4000	8.7000	8.4000	8.7000	+1.754%	5	547	+11.494%
2026-06-25	9.0000	9.1000	7.9000	8.5500	-10.095%	6	545	+13.450%
2026-06-24	10.5000	10.5000	9.5100	9.5100	-30.074%	9	544	+1.998%
2026-06-23	11.8000	13.6000	11.6000	13.6000	+15.254%	6	527	-28.676%
2026-06-22	13.0000	13.0000	11.0000	11.8000	-7.813%	16	528	-17.797%
2026-06-18	12.0000	12.8400	12.0000	12.8000	-9.986%	4	523	-24.219%
2026-06-17	13.5500	14.4500	13.4000	14.2200	+5.333%	19	523	-31.786%
2026-06-16	16.2000	16.2000	13.0000	13.5000	-2.245%	33	523	-28.148%
2026-06-15	13.3500	15.3000	13.3500	13.8100	+6.231%	21	535	-29.761%
2026-06-12	13.3400	13.3400	13.0000	13.0000	-7.143%	2	535	-25.385%
2026-06-11	12.7500	14.0000	12.7300	14.0000	+13.269%	7	535	-30.714%
2026-06-10	13.1400	13.1400	12.3600	12.3600	-2.138%	3	533	-21.521%
2026-06-09	13.8700	14.3300	12.0000	12.6300	-8.478%	58	536	-23.199%
2026-06-08	14.7900	15.6000	13.4000	13.8000	-10.968%	36	555	-29.710%
2026-06-05	19.5000	19.5000	14.9500	15.5000	-22.111%	82	561	-37.419%
2026-06-04	17.0000	20.5000	16.4300	19.9000	+24.375%	37	512	-51.256%
2026-06-03	19.5000	19.5000	15.8000	16.0000	-19.759%	62	510	-39.375%
2026-06-02	17.7800	21.5000	17.7500	19.9400	+17.294%	181	462	-51.354%
2026-06-01	18.4000	19.5000	15.7100	17.0000	-12.821%	84	351	-42.941%
2026-05-29	16.0000	19.5000	11.2000	19.5000	+20.818%	220	285	-50.256%
2026-05-28	12.7000	18.1000	12.7000	16.1400	+109.883%	158	162	-39.901%
2026-05-27	7.6900	7.6900	7.6900	7.6900	+22.063%	1	104	+26.138%
2026-05-12	6.3000	6.3000	6.3000	6.3000	+23.529%	1	104	+53.968%
2026-05-08	4.8000	5.1000	4.4000	5.1000	-0.391%	11	104	+90.196%
2026-05-06	5.0000	5.1200	4.3000	5.1200	+2.400%	20	100	+89.453%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-13.793%	2	106	+94.000%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+1.399%	1	107	+67.241%
2026-04-21	5.7200	5.7200	5.7200	5.7200	-4.667%	1	105	+69.580%
2026-04-16	6.0000	6.0000	6.0000	6.0000	+11.317%	1	105	+61.667%
2026-04-15	5.3900	5.3900	5.3900	5.3900	+3.654%	2	105	+79.963%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+22.642%	10	106	+86.538%
2026-04-10	4.2400	4.2400	4.2400	4.2400	+7.342%	2	100	+128.774%
2026-03-30	4.1800	4.1800	3.7300	3.9500	-38.760%	11	100	+145.570%
2026-03-23	6.4500	6.4500	6.4500	6.4500	-1.376%	2	92	+50.388%
2026-03-20	6.5400	6.5400	6.5400	6.5400	-25.682%	2	91	+48.318%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+3.529%	1	91	+10.227%
2026-03-17	8.5000	8.5000	8.5000	8.5000	+10.390%	3	91	+14.118%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-21.429%	1	91	+25.974%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+2.296%	3	90	-1.020%
2026-03-12	8.5500	11.0000	8.4800	9.5800	+29.459%	21	90	+1.253%
2026-03-09	7.6000	7.6000	7.4000	7.4000	+13.846%	2	84	+31.081%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-14.474%	1	83	+49.231%
2026-03-02	7.6000	7.6000	7.6000	7.6000	+53.226%	1	83	+27.632%
2026-02-26	4.9600	4.9600	4.9600	4.9600	+11.461%	1	83	+95.565%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-11.000%	10	83	+117.978%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-26.471%	1	88	+94.000%
2026-01-29	6.8000	6.8000	6.8000	6.8000	+0.592%	1	88	+42.647%
2026-01-28	6.7600	6.7600	6.7600	6.7600	-3.429%	10	89	+43.491%
2026-01-21	8.5000	8.5000	7.0000	7.0000	-12.500%	3	90	+38.571%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+3.896%	1	92	+21.250%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+14.925%	3	92	+25.974%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+1.515%	1	92	+44.776%
2026-01-09	6.7000	6.7000	6.6000	6.6000	-1.493%	2	93	+46.970%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+11.667%	1	93	+44.776%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-7.692%	2	93	+61.667%
2026-01-06	6.4000	6.5000	6.3500	6.5000	+20.370%	4	93	+49.231%
2026-01-05	6.0900	6.0900	5.4000	5.4000	+12.033%	13	89	+79.630%
2026-01-02	5.0000	5.0000	4.8200	4.8200	-1.431%	11	89	+101.245%
2025-12-31	5.1000	5.1000	4.8900	4.8900	+16.429%	5	81	+98.364%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-9.871%	4	81	+130.952%
2025-12-26	4.7800	4.7800	4.6600	4.6600	-2.917%	5	85	+108.155%
2025-12-23	4.7000	4.8000	4.7000	4.8000	+20.000%	2	85	+102.083%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+29.032%	3	89	+142.500%
2025-12-17	3.1000	3.1000	3.1000	3.1000	+3.333%	10	89	+212.903%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-30.233%	4	89	+223.333%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+8.861%	1	93	+125.581%
2025-12-04	3.7000	4.0000	3.7000	3.9500	+8.219%	12	93	+145.570%
2025-12-03	3.8000	3.9000	3.6500	3.6500	+20.462%	17	84	+165.753%
2025-12-02	3.0300	3.0300	3.0300	3.0300	-15.833%	1	80	+220.132%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+29.964%	1	79	+169.444%
2025-11-20	2.7700	2.7700	2.7700	2.7700	-20.857%	1	78	+250.181%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+15.132%	2	77	+177.143%
2025-11-18	3.0000	3.0400	3.0000	3.0400	-5.000%	4	77	+219.079%
2025-11-17	3.2000	3.2000	3.2000	3.2000	-30.435%	1	76	+203.125%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-14.815%	10	77	+110.870%
2025-11-10	5.4000	5.4000	5.4000	5.4000	+22.727%	1	77	+79.630%
2025-11-07	3.9600	4.4000	3.8000	4.4000	-12.000%	8	76	+120.455%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-9.091%	10	69	+94.000%
2025-11-04	5.5000	5.5000	5.5000	5.5000	-15.385%	1	68	+76.364%
2025-11-03	6.5000	6.5000	6.5000	6.5000	-2.985%	2	68	+49.231%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-2.899%	10	68	+44.776%
2025-10-30	6.9000	6.9000	6.9000	6.9000	+2.222%	1	68	+40.580%
2025-10-29	6.7500	6.7500	6.7500	6.7500	+3.846%	10	68	+43.704%
2025-10-28	7.2000	7.2000	6.4000	6.5000	-7.143%	7	68	+49.231%
2025-10-27	6.9800	8.0000	6.2500	7.0000	+40.000%	40	27	+38.571%
2025-10-21	5.0000	5.0000	5.0000	5.0000	0.000%	4	27	+94.000%
2025-10-16	5.9000	5.9000	5.0000	5.0000	-16.667%	7	23	+94.000%
2025-10-15	6.0000	6.7000	6.0000	6.0000	+3.448%	3	16	+61.667%
2025-10-14	5.8000	5.8000	5.8000	5.8000	+5.455%	10	13	+67.241%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-8.333%	1	3	+76.364%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+0.840%	1	0	+61.667%
2025-10-08	5.9500	5.9500	5.9500	5.9500	0.000%	1	0	+63.025%

.dark-mode .MgJpTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgJpTr{ color: #333333; background-color: white; border: 2px solid #333333; }UMAC20280121C30UMAC Jan 21 2028 30.00 Call (UMAC280121C00030000)option OPRA

UMAC20280121C30
UMAC Jan 21 2028 30.00 Call (UMAC280121C00030000)
option OPRA