Dark

UMC20261016C20
UMC Oct 16 2026 20.00 Call (UMC261016C00020000)
option OPRA

EOD

Sep 10, 2026

2.86-15.634%(-0.53)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0000	3.1600	2.8500	2.8600	-15.634%	39	2,235	0.000%
2026-09-09	3.0200	3.3900	3.0200	3.3900	+25.556%	1,611	2,238	-15.634%
2026-09-08	2.7500	3.2000	2.7000	2.7000	+38.462%	37	3,396	+5.926%
2026-09-04	2.1400	2.1500	1.9500	1.9500	+30.000%	90	3,352	+46.667%
2026-09-03	1.4000	1.5500	1.4000	1.5000	-9.091%	72	3,352	+90.667%
2026-09-02	1.5000	1.7000	1.5000	1.6500	-15.385%	9	3,372	+73.333%
2026-09-01	1.8500	1.9500	1.8000	1.9500	+17.470%	506	3,372	+46.667%
2026-08-31	1.7300	1.7500	1.6600	1.6600	+7.097%	3	3,441	+72.289%
2026-08-28	1.8600	1.8600	1.5500	1.5500	+27.049%	5	3,441	+84.516%
2026-08-27	1.2500	1.3000	1.1900	1.2200	-9.630%	12	3,444	+134.426%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-17.683%	1	3,441	+111.852%
2026-08-25	1.7100	1.8500	1.6400	1.6400	+17.143%	709	3,440	+74.390%
2026-08-24	1.4500	1.4500	1.3000	1.4000	+32.075%	29	3,202	+104.286%
2026-08-21	1.1500	1.1500	1.0600	1.0600	+6.000%	36	3,179	+169.811%
2026-08-20	1.0200	1.1000	0.9700	1.0000	-13.043%	24	3,177	+186.000%
2026-08-19	1.1500	1.1500	1.1400	1.1500	-4.167%	11	3,161	+148.696%
2026-08-18	1.3500	1.3500	1.2000	1.2000	-33.333%	22	3,165	+138.333%
2026-08-17	1.8500	1.9000	1.7500	1.8000	+16.129%	28	3,176	+58.889%
2026-08-14	1.6200	1.6200	1.5500	1.5500	-20.513%	12	3,153	+84.516%
2026-08-13	1.9500	2.0500	1.8000	1.9500	+2.632%	164	3,146	+46.667%
2026-08-12	2.0000	2.0400	1.9000	1.9000	+8.571%	63	3,060	+50.526%
2026-08-11	2.0500	2.1000	1.7300	1.7500	-16.667%	681	3,051	+63.429%
2026-08-10	2.2700	2.2700	2.1000	2.1000	+4.478%	3	2,887	+36.190%
2026-08-07	2.2000	2.2500	1.9500	2.0100	-20.553%	24	2,888	+42.289%
2026-08-06	2.5300	2.5300	2.5300	2.5300	-8.000%	1	2,899	+13.043%
2026-08-05	2.7500	2.7500	2.7500	2.7500	-19.118%	1	2,899	+4.000%
2026-08-04	2.9000	3.4000	2.9000	3.4000	+41.667%	224	2,898	-15.882%
2026-08-03	1.8600	2.4000	1.8600	2.4000	-9.434%	312	2,691	+19.167%
2026-07-31	2.4500	2.7500	2.4500	2.6500	+6.855%	2,019	2,410	+7.925%
2026-07-30	2.4500	2.5200	2.2500	2.4800	+18.095%	230	1,902	+15.323%
2026-07-29	1.7500	2.1500	1.6500	2.1000	+5.000%	1,212	2,099	+36.190%
2026-07-28	1.8500	2.0000	1.8500	2.0000	-22.481%	13	1,057	+43.000%
2026-07-27	2.5000	2.5800	2.5000	2.5800	-33.846%	6	1,055	+10.853%
2026-07-23	3.9000	3.9000	3.9000	3.9000	-10.755%	3	1,051	-26.667%
2026-07-22	4.3700	4.3700	4.3700	4.3700	+4.796%	1	1,051	-34.554%
2026-07-21	4.1700	4.1700	4.1700	4.1700	+9.737%	1	1,051	-31.415%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,051	-24.737%
2026-07-17	4.2000	4.2000	4.2000	4.2000	-36.364%	1	1,052	-31.905%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+3.125%	1	1,053	-56.667%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+3.393%	10	1,054	-55.313%
2026-07-13	5.6700	6.1900	5.6300	6.1900	-10.290%	1,838	1,059	-53.796%
2026-07-10	6.9000	6.9000	6.9000	6.9000	-5.479%	1	2,671	-58.551%
2026-07-08	7.3000	7.3000	7.3000	7.3000	+15.873%	2	2,672	-60.822%
2026-07-07	6.3000	6.3000	6.3000	6.3000	-22.983%	2	2,674	-54.603%
2026-07-06	8.1800	8.1800	8.1800	8.1800	+21.545%	5	2,676	-65.037%
2026-07-02	7.0000	7.3000	6.6000	6.7300	-23.523%	69	2,729	-57.504%
2026-07-01	8.8000	8.8000	8.8000	8.8000	-0.901%	1	2,729	-67.500%
2026-06-30	8.8000	8.8800	8.7000	8.8800	+4.471%	24	2,728	-67.793%
2026-06-29	7.5000	8.5000	7.5000	8.5000	-7.609%	70	2,710	-66.353%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-3.158%	1	2,780	-68.913%
2026-06-25	10.2000	10.2000	9.5000	9.5000	-1.042%	6	2,779	-69.895%
2026-06-24	8.7300	10.3000	8.4500	9.6000	+12.281%	231	2,773	-70.208%
2026-06-23	8.3000	8.5500	8.2000	8.5500	-8.065%	37	2,916	-66.550%
2026-06-22	8.5000	9.9000	8.5000	9.3000	+54.485%	53	2,954	-69.247%
2026-06-18	5.5900	6.0200	5.5900	6.0200	+22.857%	3	2,992	-52.492%
2026-06-17	4.9000	4.9000	4.9000	4.9000	+4.255%	1	2,992	-41.633%
2026-06-16	5.0000	5.0500	4.5800	4.7000	-15.162%	2,565	2,992	-39.149%
2026-06-15	5.5200	5.7700	5.5200	5.5400	+20.435%	51	2,441	-48.375%
2026-06-12	4.0000	4.7000	4.0000	4.6000	+12.195%	30	2,441	-37.826%
2026-06-11	3.4000	4.1000	3.2000	4.1000	+39.932%	81	2,441	-30.244%
2026-06-10	3.2000	3.2000	2.9300	2.9300	-3.934%	5	2,405	-2.389%
2026-06-09	4.3000	4.3000	2.7400	3.0500	-21.795%	580	2,408	-6.230%
2026-06-08	3.9000	4.3000	3.6000	3.9000	+6.557%	2,103	1,986	-26.667%
2026-06-05	3.7000	3.8000	3.6500	3.6600	-10.732%	14	379	-21.858%
2026-06-04	4.1000	4.1000	4.1000	4.1000	-8.686%	3	381	-30.244%
2026-06-03	3.8000	4.5000	3.8000	4.4900	-13.820%	28	384	-36.303%
2026-06-02	5.3000	5.3000	5.0300	5.2100	-9.391%	8	386	-45.106%
2026-06-01	5.7000	5.9000	4.9000	5.7500	+9.524%	12	382	-50.261%
2026-05-29	5.3000	5.3100	5.0000	5.2500	-5.405%	17	386	-45.524%
2026-05-28	5.5000	5.8000	5.5000	5.5500	+4.717%	4	401	-48.468%
2026-05-27	5.7300	5.7500	4.7000	5.3000	+20.455%	94	403	-46.038%
2026-05-26	3.9100	5.8000	3.8000	4.4000	+82.573%	93	380	-35.000%
2026-05-22	2.4000	2.4700	2.4000	2.4100	-26.970%	28	297	+18.672%
2026-05-21	2.5000	3.3000	2.5000	3.3000	+53.488%	32	281	-13.333%
2026-05-20	2.0600	2.1600	2.0600	2.1500	-12.245%	14	281	+33.023%
2026-05-19	2.2500	2.4500	2.2500	2.4500	+22.500%	28	280	+16.735%
2026-05-18	1.8500	2.0000	1.8500	2.0000	-2.439%	15	280	+43.000%
2026-05-15	2.0500	2.0500	2.0500	2.0500	0.000%	1	280	+39.512%
2026-05-14	1.9000	2.1300	1.8500	2.0500	+46.429%	99	270	+39.512%
2026-05-13	1.6500	1.6500	1.4000	1.4000	+3.704%	198	266	+104.286%
2026-05-12	1.3500	1.3500	1.3500	1.3500	0.000%	1	266	+111.852%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-3.571%	1	266	+111.852%
2026-05-08	1.2500	1.4000	1.2500	1.4000	+16.667%	3	66	+104.286%
2026-05-07	1.3000	1.3000	1.2000	1.2000	-14.286%	8	63	+138.333%
2026-05-06	1.1400	1.4000	1.0600	1.4000	+180.000%	50	59	+104.286%
2026-05-01	0.5600	0.6000	0.4500	0.5000	-1.961%	17	1	+472.000%
2026-04-30	0.5100	0.5100	0.5100	0.5100	0.000%	1	1	+460.784%