Dark

UMC20261016C25
UMC Oct 16 2026 25.00 Call (UMC261016C00025000)
option OPRA

EOD

Sep 10, 2026

0.8000-23.810%(-0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8500	0.8500	0.8000	0.8000	-23.810%	6	17,796	0.000%
2026-09-09	0.8800	1.0500	0.8500	1.0500	+40.000%	301	17,801	-23.810%
2026-09-08	0.6500	0.8500	0.6500	0.7500	+66.667%	175	17,884	+6.667%
2026-09-04	0.4500	0.5100	0.4500	0.4500	+28.571%	23	18,026	+77.778%
2026-09-03	0.2900	0.3500	0.2900	0.3500	0.000%	18	18,026	+128.571%
2026-09-02	0.3500	0.4000	0.3500	0.3500	-22.222%	106	18,026	+128.571%
2026-09-01	0.4000	0.5200	0.4000	0.4500	+15.385%	1,094	18,013	+77.778%
2026-08-31	0.4200	0.5000	0.3900	0.3900	-9.302%	20	17,668	+105.128%
2026-08-28	0.4500	0.5300	0.4000	0.4300	-4.444%	126	17,668	+86.047%
2026-08-25	0.4800	0.4800	0.4500	0.4500	+28.571%	4	17,661	+77.778%
2026-08-24	0.3500	0.4000	0.3000	0.3500	+16.667%	47	17,661	+128.571%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-6.250%	25	17,637	+166.667%
2026-08-19	0.3200	0.3200	0.3200	0.3200	-17.949%	2	17,617	+150.000%
2026-08-18	0.4500	0.4500	0.3000	0.3900	-35.000%	109	17,617	+105.128%
2026-08-17	0.6000	0.6000	0.6000	0.6000	+9.091%	13	17,616	+33.333%
2026-08-14	0.5000	0.5500	0.5000	0.5500	-22.535%	3	17,605	+45.455%
2026-08-13	0.7000	0.7100	0.7000	0.7100	-5.333%	11	17,605	+12.676%
2026-08-12	0.7500	0.7500	0.7500	0.7500	+15.385%	1	17,601	+6.667%
2026-08-11	0.7800	0.7800	0.6500	0.6500	-18.750%	100	17,601	+23.077%
2026-08-10	0.9200	0.9200	0.8000	0.8000	-25.234%	6	17,583	0.000%
2026-08-06	1.1000	1.1100	1.0700	1.0700	-15.748%	16	17,585	-25.234%
2026-08-05	1.3500	1.3500	1.2500	1.2700	+20.952%	13	17,575	-37.008%
2026-08-03	0.8000	1.0500	0.8000	1.0500	-12.500%	4	17,566	-23.810%
2026-07-31	1.4000	1.4000	1.2000	1.2000	+5.263%	14	17,564	-33.333%
2026-07-30	0.9000	1.1500	0.9000	1.1400	+34.118%	62	17,565	-29.825%
2026-07-29	0.7500	0.8800	0.7500	0.8500	+6.250%	13	17,569	-5.882%
2026-07-28	0.8900	0.8900	0.7200	0.8000	-36.000%	2,509	17,579	0.000%
2026-07-27	1.3400	1.3400	1.1800	1.2500	-19.355%	2,783	18,971	-36.000%
2026-07-24	1.8000	1.8600	1.5000	1.5500	-31.111%	530	21,095	-48.387%
2026-07-23	2.3500	2.3500	2.2000	2.2500	-6.250%	32	20,591	-64.444%
2026-07-22	2.5300	2.5500	2.3500	2.4000	-4.000%	9	20,581	-66.667%
2026-07-21	2.5000	2.5000	2.5000	2.5000	+15.741%	10	20,575	-68.000%
2026-07-20	2.3000	2.3000	2.1000	2.1600	-22.857%	15	20,565	-62.963%
2026-07-17	2.5000	2.8000	2.4000	2.8000	-3.448%	2,423	20,571	-71.429%
2026-07-16	3.3500	3.3500	2.9000	2.9000	-35.556%	6,134	20,094	-72.414%
2026-07-15	4.7800	4.8600	4.3800	4.5000	+14.213%	733	24,346	-82.222%
2026-07-14	4.0600	4.2000	3.7000	3.9400	+7.945%	12,017	24,925	-79.695%
2026-07-13	3.5200	3.7000	3.5000	3.6500	-16.476%	2,062	14,269	-78.082%
2026-07-10	4.1700	4.3700	4.1700	4.3700	-15.474%	3	16,269	-81.693%
2026-07-09	5.1000	5.2500	4.7000	5.1700	+7.708%	1,106	16,270	-84.526%
2026-07-08	4.7500	5.0000	4.5000	4.8000	+17.073%	4,451	15,367	-83.333%
2026-07-07	4.2000	4.4000	3.9000	4.1000	-29.066%	1,374	12,062	-80.488%
2026-07-06	5.2000	5.8000	5.1900	5.7800	+30.474%	69	12,983	-86.159%
2026-07-02	5.4800	5.4800	4.4300	4.4300	-17.811%	151	12,824	-81.941%
2026-07-01	5.6000	5.6000	5.3900	5.3900	-13.065%	19	12,824	-85.158%
2026-06-30	5.7000	6.2000	5.6000	6.2000	+3.333%	242	12,820	-87.097%
2026-06-29	5.2000	6.0000	4.7000	6.0000	+13.208%	20	12,804	-86.667%
2026-06-26	5.5000	5.5000	4.8500	5.3000	-22.059%	3,327	12,811	-84.906%
2026-06-25	6.8600	6.9000	6.6000	6.8000	-6.077%	1,585	16,626	-88.235%
2026-06-24	5.6000	7.6000	5.6000	7.2400	+29.286%	437	18,113	-88.950%
2026-06-23	5.6800	6.1000	5.5200	5.6000	-13.978%	457	18,321	-85.714%
2026-06-22	6.1000	6.9200	6.1000	6.5100	+48.630%	156	17,899	-87.711%
2026-06-18	3.5100	4.5000	3.5000	4.3800	+53.684%	2,461	15,832	-81.735%
2026-06-17	2.8500	3.1000	2.8500	2.8500	+7.547%	63	15,832	-71.930%
2026-06-16	2.7500	2.8500	2.6500	2.6500	-22.059%	8	15,832	-69.811%
2026-06-15	3.0000	3.6000	3.0000	3.4000	+19.298%	406	15,589	-76.471%
2026-06-12	2.7900	2.9000	2.6000	2.8500	+23.913%	84	15,589	-71.930%
2026-06-11	2.5000	2.5700	1.8500	2.3000	+33.721%	6,067	15,589	-65.217%
2026-06-10	1.9000	1.9000	1.6300	1.7200	-9.474%	14	10,901	-53.488%
2026-06-09	2.6000	2.6500	1.4000	1.9000	-22.449%	726	10,893	-57.895%
2026-06-08	2.4000	2.7500	2.1400	2.4500	+16.667%	4,996	10,266	-67.347%
2026-06-05	2.2800	2.3500	2.1000	2.1000	-16.000%	15	7,175	-61.905%
2026-06-04	3.0000	3.0000	2.3000	2.5000	-9.091%	30	7,175	-68.000%
2026-06-03	2.5000	3.0000	1.4000	2.7500	-19.118%	67	7,168	-70.909%
2026-06-02	3.4000	3.4000	3.2000	3.4000	-10.526%	33	7,183	-76.471%
2026-06-01	3.6000	3.8400	3.5000	3.8000	+15.152%	390	7,164	-78.947%
2026-05-29	3.7000	3.7000	3.0000	3.3000	-17.500%	104	6,875	-75.758%
2026-05-28	3.5000	4.1000	3.2000	4.0000	+18.343%	793	6,932	-80.000%
2026-05-27	3.4500	3.6000	3.0000	3.3800	+22.909%	547	6,359	-76.331%
2026-05-26	2.3500	3.0000	2.3500	2.7500	+96.429%	187	6,165	-70.909%
2026-05-22	1.2800	1.7000	1.2800	1.4000	-7.895%	19	6,133	-42.857%
2026-05-21	1.7500	1.7500	1.4000	1.5200	+22.581%	395	6,136	-47.368%
2026-05-20	1.0500	1.2400	1.0500	1.2400	-10.791%	211	6,136	-35.484%
2026-05-19	1.1000	1.3900	1.0500	1.3900	+32.381%	213	6,245	-42.446%
2026-05-18	1.1500	1.1500	0.9500	1.0500	-8.696%	657	6,245	-23.810%
2026-05-15	1.3500	1.3500	1.0900	1.1500	+4.545%	62	6,245	-30.435%
2026-05-14	1.1100	1.2500	1.0900	1.1000	+10.000%	30	6,012	-27.273%
2026-05-12	1.8000	1.8000	0.6500	1.0000	+33.333%	8,126	6,012	-20.000%
2026-05-11	1.0000	1.0000	0.6500	0.7500	+7.143%	141	6,012	+6.667%
2026-05-07	0.5000	0.7200	0.5000	0.7000	-12.500%	13	275	+14.286%
2026-05-06	0.6800	0.8100	0.6100	0.8000	+116.216%	286	277	0.000%
2026-05-05	0.3700	0.3700	0.3700	0.3700	0.000%	8	8	+116.216%