Dark

UMC20270115C12
UMC Jan 15 2027 12.00 Call (UMC270115C00012000)
option OPRA

EOD

Sep 10, 2026

10.34-6.000%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3400	10.3400	10.3400	10.3400	-6.000%	1	2,739	0.000%
2026-09-09	10.6500	11.0000	10.6500	11.0000	+7.317%	2	2,740	-6.000%
2026-09-08	10.3500	10.3500	10.2500	10.2500	+22.902%	4	2,742	+0.878%
2026-09-02	8.3400	8.3400	8.3400	8.3400	-5.227%	1	2,745	+23.981%
2026-09-01	8.8000	8.8000	8.8000	8.8000	+8.776%	1	2,746	+17.500%
2026-08-25	8.2000	8.2000	8.0800	8.0900	+7.867%	3	2,747	+27.812%
2026-08-24	7.5000	7.5000	7.5000	7.5000	-7.522%	26	2,750	+37.867%
2026-08-10	8.1100	8.1100	8.1100	8.1100	+9.595%	1	2,776	+27.497%
2026-08-07	7.4000	7.4000	7.4000	7.4000	-9.756%	3	2,776	+39.730%
2026-08-06	8.2000	8.2000	8.2000	8.2000	+26.154%	2	2,777	+26.098%
2026-07-29	6.5000	6.5000	6.5000	6.5000	0.000%	5	2,779	+59.077%
2026-07-28	6.5000	6.5000	6.5000	6.5000	-23.529%	301	2,780	+59.077%
2026-07-24	8.6000	8.6000	8.5000	8.5000	-10.526%	25	2,805	+21.647%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-16.667%	1	2,813	+8.842%
2026-07-16	11.4000	11.4000	11.4000	11.4000	-14.221%	1	2,813	-9.298%
2026-07-10	13.2900	13.2900	13.2900	13.2900	-3.696%	1	2,813	-22.197%
2026-07-08	13.8000	13.8000	13.8000	13.8000	-4.167%	1	2,813	-25.072%
2026-07-06	14.4000	14.4000	14.4000	14.4000	+9.924%	11	2,813	-28.194%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-10.945%	33	2,823	-21.069%
2026-07-01	14.7100	14.7100	14.7100	14.7100	-1.933%	2	2,823	-29.708%
2026-06-29	14.4500	15.0000	14.4500	15.0000	+4.895%	44	2,824	-31.067%
2026-06-23	15.3000	15.3000	14.3000	14.3000	-12.485%	8	2,795	-27.692%
2026-06-22	15.6900	16.4000	15.6900	16.3400	+49.908%	23	2,789	-36.720%
2026-06-17	10.9000	10.9000	10.9000	10.9000	+0.646%	1	2,794	-5.138%
2026-06-16	10.7700	10.8400	10.6600	10.8300	-8.220%	255	2,794	-4.524%
2026-06-15	11.8000	11.8000	11.8000	11.8000	+11.321%	4	2,860	-12.373%
2026-06-12	10.2700	10.6000	10.2700	10.6000	+12.766%	15	2,860	-2.453%
2026-06-11	9.1000	9.4000	9.1000	9.4000	+22.078%	58	2,860	+10.000%
2026-06-10	8.1000	8.1000	7.7000	7.7000	-3.870%	3	2,913	+34.286%
2026-06-09	8.9400	8.9400	8.0100	8.0100	-10.503%	147	2,916	+29.089%
2026-06-08	8.9200	9.4100	8.6000	8.9500	+2.874%	42	2,919	+15.531%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-5.742%	2	2,948	+18.851%
2026-06-04	9.0900	9.2300	9.0900	9.2300	-4.845%	150	2,949	+12.026%
2026-06-03	9.7600	9.8000	9.7000	9.7000	-13.393%	18	3,099	+6.598%
2026-06-02	10.9000	11.2000	10.8100	11.2000	-2.778%	105	3,109	-7.679%
2026-06-01	11.5200	11.5200	11.5200	11.5200	+1.053%	2	3,163	-10.243%
2026-05-29	11.4000	11.4000	11.4000	11.4000	+3.636%	1	3,161	-9.298%
2026-05-28	11.0000	11.5000	10.9000	11.0000	+0.917%	151	3,162	-6.000%
2026-05-27	12.0000	12.0000	10.7000	10.9000	+11.224%	25	3,263	-5.138%
2026-05-26	9.8000	10.0000	9.7900	9.8000	+36.111%	23	3,278	+5.510%
2026-05-22	7.2000	7.2000	7.2000	7.2000	+0.559%	1	3,295	+43.611%
2026-05-21	7.1600	7.1600	7.1600	7.1600	+10.494%	10	3,296	+44.413%
2026-05-20	6.5000	6.7000	6.4000	6.4800	-7.429%	37	3,296	+59.568%
2026-05-19	6.8000	7.0000	6.7000	7.0000	+16.667%	47	3,320	+47.714%
2026-05-18	6.5200	6.5200	6.0000	6.0000	-4.762%	9	3,320	+72.333%
2026-05-15	6.0000	6.3000	5.9000	6.3000	0.000%	370	3,320	+64.127%
2026-05-14	6.0000	6.3000	5.9000	6.3000	+21.154%	27	3,514	+64.127%
2026-05-13	5.0500	5.2000	5.0500	5.2000	+1.961%	23	3,501	+98.846%
2026-05-12	5.1000	5.1000	4.7400	5.1000	+4.082%	52	3,501	+102.745%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+6.522%	1	3,501	+111.020%
2026-05-08	4.2500	4.6000	4.2500	4.6000	+2.679%	21	3,519	+124.783%
2026-05-07	4.5000	4.6000	4.2900	4.4800	+0.674%	38	3,530	+130.804%
2026-05-06	4.3900	4.4500	4.3400	4.4500	+30.882%	171	3,568	+132.360%
2026-05-05	3.0000	3.4000	3.0000	3.4000	+17.241%	15	3,738	+204.118%
2026-05-04	2.7500	2.9000	2.7500	2.9000	+9.434%	71	3,738	+256.552%
2026-05-01	2.7500	2.8500	2.6000	2.6500	0.000%	34	3,701	+290.189%
2026-04-30	2.5500	2.6500	2.5500	2.6500	+20.455%	4	3,701	+290.189%
2026-04-29	2.5500	2.8000	2.2000	2.2000	+27.907%	106	3,703	+370.000%
2026-04-28	1.7100	1.7200	1.7100	1.7200	-4.444%	100	3,617	+501.163%
2026-04-27	1.7800	1.8000	1.7000	1.8000	-18.182%	36	3,697	+474.444%
2026-04-24	2.1000	2.3000	1.6500	2.2000	+12.245%	295	3,716	+370.000%
2026-04-23	2.5000	2.5000	1.9600	1.9600	-20.000%	46	3,866	+427.551%
2026-04-22	2.1000	2.5000	2.1000	2.4500	+13.953%	42	3,842	+322.041%
2026-04-21	2.1800	2.2500	1.9000	2.1500	-9.664%	91	3,843	+380.930%
2026-04-20	1.8000	2.5000	1.8000	2.3800	+48.750%	630	3,848	+334.454%
2026-04-17	1.4500	1.6100	1.4000	1.6000	+52.381%	718	4,338	+546.250%
2026-04-16	1.0400	1.1800	1.0000	1.0500	+40.000%	517	4,013	+884.762%
2026-04-15	0.5500	0.7500	0.5500	0.7500	+15.385%	6	3,710	+1,278.667%
2026-04-14	0.6700	0.6700	0.6100	0.6500	-7.143%	3	3,716	+1,490.769%
2026-04-13	0.7000	0.7000	0.7000	0.7000	0.000%	5	3,793	+1,377.143%
2026-04-10	0.7400	0.8000	0.7000	0.7000	-6.667%	89	3,793	+1,377.143%
2026-04-08	0.7000	0.7500	0.7000	0.7500	+36.364%	4	3,793	+1,278.667%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+37.500%	4	3,792	+1,780.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	0.000%	20	3,791	+2,485.000%
2026-04-02	0.4100	0.4100	0.4000	0.4000	-27.273%	14	3,798	+2,485.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+22.222%	80	3,798	+1,780.000%
2026-03-30	0.4500	0.4500	0.4000	0.4500	-25.000%	13	3,718	+2,197.778%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+20.000%	2	3,725	+1,623.333%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-21.875%	1	3,725	+1,968.000%
2026-03-25	0.8500	0.8500	0.6400	0.6400	+6.667%	2	3,726	+1,515.625%
2026-03-24	0.6000	0.6000	0.5500	0.6000	0.000%	8	3,725	+1,623.333%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,728	+1,623.333%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-4.110%	116	3,729	+1,377.143%
2026-03-19	0.7500	0.7500	0.7000	0.7300	-18.889%	127	3,613	+1,316.438%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,528	+1,048.889%
2026-03-17	0.8800	0.8800	0.8500	0.8500	-5.556%	31	3,527	+1,116.471%
2026-03-16	0.9500	0.9500	0.9000	0.9000	+12.500%	39	3,497	+1,048.889%
2026-03-12	0.9500	0.9500	0.8000	0.8000	-15.789%	44	3,458	+1,192.500%
2026-03-11	0.9000	1.0000	0.9000	0.9500	+11.765%	14	3,436	+988.421%
2026-03-10	0.8000	0.8500	0.8000	0.8500	+6.250%	3	3,445	+1,116.471%
2026-03-09	0.2000	0.9000	0.2000	0.8000	-18.367%	24	3,445	+1,192.500%
2026-03-05	1.0900	1.1500	0.9800	0.9800	-10.909%	61	3,445	+955.102%
2026-03-03	1.4900	1.4900	1.0600	1.1000	-15.385%	149	3,397	+840.000%
2026-03-02	1.3000	1.3000	1.3000	1.3000	+8.333%	200	3,289	+695.385%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+11.111%	31	3,089	+761.667%
2026-02-26	1.2000	1.2400	1.0800	1.0800	-22.857%	508	3,090	+857.407%
2026-02-25	1.6500	1.6500	1.3000	1.4000	-15.152%	103	3,513	+638.571%
2026-02-24	1.7000	1.7000	1.5500	1.6500	+35.246%	16	3,513	+526.667%
2026-02-23	1.2200	1.2200	1.2200	1.2200	-6.154%	1	3,527	+747.541%
2026-02-20	1.2000	1.4500	1.2000	1.3000	0.000%	22	3,528	+695.385%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+4.000%	10	3,518	+695.385%
2026-02-17	1.2000	1.2500	1.2000	1.2500	0.000%	9	3,518	+727.200%
2026-02-12	1.2200	1.2500	1.2200	1.2500	-10.714%	2	3,519	+727.200%
2026-02-11	1.3000	1.4000	1.3000	1.4000	+20.690%	196	3,519	+638.571%
2026-02-10	1.1500	1.1600	1.1000	1.1600	+14.851%	12	3,509	+791.379%
2026-02-09	0.8800	1.0100	0.8800	1.0100	-6.481%	2	3,503	+923.762%
2026-02-05	1.0800	1.0800	1.0800	1.0800	+2.857%	1	3,502	+857.407%
2026-02-04	1.1200	1.2000	1.0000	1.0500	+5.000%	310	3,501	+884.762%
2026-02-03	1.5300	1.5300	1.0000	1.0000	+11.111%	27	3,644	+934.000%
2026-02-02	1.3500	1.3500	0.9000	0.9000	-25.000%	366	3,624	+1,048.889%
2026-01-30	1.2500	1.3500	1.2000	1.2000	-11.111%	80	3,350	+761.667%
2026-01-29	1.5000	1.6500	1.2000	1.3500	-20.588%	162	3,392	+665.926%
2026-01-28	1.9500	2.3000	1.5200	1.7000	-29.167%	567	3,381	+508.235%
2026-01-27	2.4000	2.6500	2.1000	2.4000	+43.713%	370	2,897	+330.833%
2026-01-26	1.1500	1.7000	1.1500	1.6700	+75.789%	276	2,786	+519.162%
2026-01-23	1.2500	1.2500	0.9200	0.9500	-26.923%	513	2,602	+988.421%
2026-01-22	1.1600	1.4500	1.1600	1.3000	-10.345%	27	2,210	+695.385%
2026-01-21	1.3000	1.5100	1.3000	1.4500	+11.538%	340	2,186	+613.103%
2026-01-20	0.8500	1.4000	0.8500	1.3000	+154.902%	302	1,860	+695.385%
2026-01-16	0.5500	0.5500	0.5100	0.5100	+27.500%	7	1,818	+1,927.451%
2026-01-15	0.3500	0.4000	0.3500	0.4000	+14.286%	159	1,818	+2,485.000%
2026-01-14	0.3500	0.4000	0.3000	0.3500	+75.000%	206	1,895	+2,854.286%
2026-01-13	0.2000	0.2000	0.2000	0.2000	-42.857%	1	1,777	+5,070.000%
2026-01-12	0.4000	0.4000	0.3000	0.3500	+6.061%	314	1,778	+2,854.286%
2026-01-09	0.3000	0.3500	0.3000	0.3300	+65.000%	304	1,466	+3,033.333%
2026-01-08	0.2000	0.2000	0.2000	0.2000	-45.946%	1	1,200	+5,070.000%
2026-01-07	0.3000	0.4500	0.3000	0.3700	+48.000%	522	1,201	+2,694.595%
2026-01-06	0.2500	0.2500	0.2000	0.2500	+92.308%	4	837	+4,036.000%
2026-01-05	0.1300	0.1300	0.1300	0.1300	-45.833%	10	829	+7,853.846%
2025-12-24	0.2400	0.2400	0.2400	0.2400	-4.000%	4	829	+4,208.333%
2025-12-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	829	+4,036.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	0.000%	31	827	+4,036.000%
2025-12-16	0.2400	0.2500	0.2400	0.2500	+8.696%	15	802	+4,036.000%
2025-12-04	0.2300	0.2300	0.2300	0.2300	0.000%	1	787	+4,395.652%
2025-12-02	0.2300	0.2300	0.2300	0.2300	+15.000%	2	786	+4,395.652%
2025-11-26	0.2000	0.2000	0.2000	0.2000	-16.667%	50	734	+5,070.000%
2025-11-24	0.1000	0.2400	0.1000	0.2400	+50.000%	2	734	+4,208.333%
2025-11-21	0.1600	0.1600	0.1600	0.1600	-11.111%	1	734	+6,362.500%
2025-11-19	0.1800	0.1800	0.1700	0.1800	+20.000%	18	735	+5,644.444%
2025-11-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	737	+6,793.333%
2025-11-14	0.1500	0.1500	0.1500	0.1500	-25.000%	3	737	+6,793.333%
2025-11-10	0.2000	0.2000	0.1900	0.2000	-23.077%	6	734	+5,070.000%
2025-11-03	0.2700	0.2700	0.2600	0.2600	+4.000%	15	713	+3,876.923%
2025-10-31	0.3000	0.3000	0.2200	0.2500	+25.000%	22	713	+4,036.000%
2025-10-29	0.1500	0.2000	0.1500	0.2000	-20.000%	6	691	+5,070.000%
2025-10-28	0.2500	0.2500	0.2500	0.2500	+25.000%	1	686	+4,036.000%
2025-10-27	0.2500	0.2500	0.1400	0.2000	0.000%	28	658	+5,070.000%
2025-10-24	0.3000	0.3000	0.1600	0.2000	+33.333%	8	658	+5,070.000%
2025-10-23	0.2000	0.2000	0.1300	0.1500	0.000%	77	652	+6,793.333%
2025-10-22	0.1900	0.3000	0.1000	0.1500	+7.143%	23	577	+6,793.333%
2025-10-21	0.1400	0.1400	0.1400	0.1400	-44.000%	1	585	+7,285.714%
2025-10-20	0.2000	0.2500	0.2000	0.2500	+25.000%	10	584	+4,036.000%
2025-10-17	0.1000	0.2000	0.1000	0.2000	0.000%	2	574	+5,070.000%
2025-10-16	0.2000	0.2500	0.2000	0.2000	-16.667%	59	576	+5,070.000%
2025-10-15	0.2000	0.2400	0.2000	0.2400	+33.333%	7	519	+4,208.333%
2025-10-13	0.1900	0.1900	0.1500	0.1800	-25.000%	11	516	+5,644.444%
2025-10-10	0.1000	0.2400	0.1000	0.2400	+60.000%	3	505	+4,208.333%
2025-10-09	0.1500	0.1500	0.1500	0.1500	-25.000%	51	505	+6,793.333%
2025-10-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	556	+5,070.000%
2025-10-07	0.2000	0.2000	0.1500	0.1500	-21.053%	187	372	+6,793.333%
2025-10-06	0.1500	0.1900	0.1500	0.1900	+58.333%	101	372	+5,342.105%
2025-10-03	0.1200	0.1200	0.1200	0.1200	+20.000%	21	371	+8,516.667%
2025-09-23	0.1000	0.1000	0.1000	0.1000	+42.857%	100	350	+10,240.000%
2025-09-16	0.0700	0.0700	0.0700	0.0700	-12.500%	2	268	+14,671.429%
2025-09-03	0.0800	0.0800	0.0800	0.0800	-20.000%	5	268	+12,825.000%
2025-09-02	0.1000	0.1000	0.1000	0.1000	-33.333%	1	269	+10,240.000%
2025-08-22	0.1500	0.1500	0.1500	0.1500	+50.000%	1	269	+6,793.333%
2025-08-20	0.1000	0.1000	0.1000	0.1000	-71.429%	2	269	+10,240.000%
2025-08-12	0.1500	0.3500	0.1500	0.3500	+191.667%	6	269	+2,854.286%
2025-08-11	0.1300	0.1300	0.1200	0.1200	-20.000%	14	264	+8,516.667%
2025-08-08	0.1500	0.1500	0.1500	0.1500	+50.000%	50	258	+6,793.333%
2025-08-07	0.1000	0.1000	0.1000	0.1000	+11.111%	6	208	+10,240.000%
2025-08-06	0.1000	0.1000	0.0500	0.0900	-55.000%	4	211	+11,388.889%
2025-08-05	0.2000	0.2000	0.2000	0.2000	+81.818%	1	210	+5,070.000%
2025-08-04	0.1100	0.1100	0.1100	0.1100	-26.667%	3	209	+9,300.000%
2025-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	4	206	+6,793.333%
2025-07-25	0.1500	0.1500	0.1500	0.1500	-46.429%	1	206	+6,793.333%
2025-07-24	0.2800	0.2800	0.2800	0.2800	+180.000%	4	206	+3,592.857%
2025-07-22	0.1100	0.1100	0.1000	0.1000	-33.333%	2	202	+10,240.000%
2025-07-21	0.2000	0.2000	0.1500	0.1500	-21.053%	2	202	+6,793.333%
2025-07-03	0.2500	0.3000	0.1900	0.1900	-9.524%	7	201	+5,342.105%
2025-06-30	0.3500	0.3500	0.2100	0.2100	+5.000%	2	201	+4,823.810%
2025-06-23	0.2000	0.2000	0.2000	0.2000	-33.333%	1	200	+5,070.000%
2025-06-10	0.3000	0.3000	0.3000	0.3000	+100.000%	1	199	+3,346.667%
2025-06-04	0.2100	0.2100	0.1500	0.1500	-50.000%	2	199	+6,793.333%
2025-05-28	0.3000	0.3000	0.3000	0.3000	-33.333%	50	199	+3,346.667%
2025-05-20	0.4500	0.4500	0.4500	0.4500	+80.000%	1	199	+2,197.778%
2025-05-14	0.2500	0.2500	0.2500	0.2500	+19.048%	94	198	+4,036.000%
2025-05-13	0.2100	0.2600	0.2100	0.2100	+5.000%	94	104	+4,823.810%
2025-05-12	0.2000	0.2000	0.2000	0.2000	-23.077%	1	13	+5,070.000%
2025-05-02	0.2700	0.2700	0.2600	0.2600	+160.000%	6	12	+3,876.923%
2025-04-23	0.1000	0.1000	0.1000	0.1000	-33.333%	4	9	+10,240.000%
2025-04-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	9	+6,793.333%
2025-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	9	+5,070.000%
2025-04-01	0.2000	0.2000	0.2000	0.2000	+33.333%	3	8	+5,070.000%
2025-03-31	0.3000	0.3000	0.1500	0.1500	0.000%	6	5	+6,793.333%