Dark

UMC20270115C15
UMC Jan 15 2027 15.00 Call (UMC270115C00015000)
option OPRA

EOD

Jul 22, 2026

8.50+13.333%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.5000	8.5000	8.5000	8.5000	+13.333%	1	4,757	0.000%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-17.582%	1	4,757	+13.333%
2026-07-16	9.4500	9.4500	9.1000	9.1000	-21.212%	7	4,756	-6.593%
2026-07-15	11.5500	11.5500	11.5500	11.5500	+21.579%	1	4,755	-26.407%
2026-07-13	10.1300	10.1300	9.5000	9.5000	-12.118%	8	4,755	-10.526%
2026-07-10	10.8100	10.8100	10.8100	10.8100	-6.407%	1	4,761	-21.369%
2026-07-08	11.3700	11.5500	11.3000	11.5500	+12.136%	29	4,761	-26.407%
2026-07-07	10.6000	10.6000	10.3000	10.3000	-19.216%	11	4,767	-17.476%
2026-07-06	12.5000	12.7500	12.5000	12.7500	+15.909%	8	4,777	-33.333%
2026-07-02	12.4000	12.4000	10.7000	11.0000	-11.290%	100	4,826	-22.727%
2026-07-01	12.4000	12.6000	12.4000	12.4000	-8.148%	34	4,826	-31.452%
2026-06-30	12.9800	13.5000	12.9800	13.5000	+5.058%	77	4,828	-37.037%
2026-06-29	13.1000	13.1000	12.7000	12.8500	+4.472%	52	4,855	-33.852%
2026-06-26	11.8000	12.3000	11.8000	12.3000	-17.505%	12	4,865	-30.894%
2026-06-25	14.9100	14.9100	14.9100	14.9100	+13.817%	1	4,865	-42.991%
2026-06-24	13.1000	13.1000	13.1000	13.1000	+2.504%	10	4,866	-35.115%
2026-06-23	12.7000	13.0000	12.7000	12.7800	-5.263%	4	4,866	-33.490%
2026-06-22	13.4500	14.4000	13.4500	13.4900	+32.776%	77	4,867	-36.990%
2026-06-18	9.3000	10.2000	9.3000	10.1600	+18.692%	21	4,884	-16.339%
2026-06-17	8.5800	9.0000	8.5600	8.5600	+3.382%	25	4,884	-0.701%
2026-06-16	8.5000	8.5200	8.2800	8.2800	-14.108%	161	4,884	+2.657%
2026-06-15	9.5200	9.7000	9.5000	9.6400	+17.561%	53	4,953	-11.826%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+23.308%	2	4,953	+3.659%
2026-06-11	7.0000	7.0000	6.6500	6.6500	+7.258%	2	4,953	+27.820%
2026-06-10	6.4000	6.4000	6.2000	6.2000	-10.145%	2	4,953	+37.097%
2026-06-09	7.3000	7.3000	6.3000	6.9000	0.000%	86	4,954	+23.188%
2026-06-08	6.9800	8.0000	6.9000	6.9000	+1.471%	8	4,980	+23.188%
2026-06-05	7.1400	7.1400	6.7000	6.8000	-10.053%	90	4,980	+25.000%
2026-06-04	7.2500	7.6000	7.1500	7.5600	-4.906%	258	4,982	+12.434%
2026-06-03	7.6300	8.2000	7.4000	7.9500	-12.252%	92	5,089	+6.918%
2026-06-02	8.8000	9.0800	8.7000	9.0600	-5.625%	210	5,086	-6.181%
2026-06-01	9.3000	9.6000	9.0000	9.6000	+11.628%	29	5,144	-11.458%
2026-05-29	9.1800	9.1800	8.6000	8.6000	-11.432%	52	5,164	-1.163%
2026-05-28	8.9300	9.7100	8.8500	9.7100	+7.889%	41	5,191	-12.461%
2026-05-27	8.5000	9.0000	8.5000	9.0000	+15.385%	38	5,211	-5.556%
2026-05-26	7.4000	8.1000	7.4000	7.8000	+44.444%	117	5,219	+8.974%
2026-05-22	5.3700	5.5000	5.3700	5.4000	-6.087%	7	5,267	+57.407%
2026-05-21	5.7000	5.7500	5.4000	5.7500	+16.162%	11	5,267	+47.826%
2026-05-20	4.8300	4.9500	4.6000	4.9500	-1.590%	7	5,267	+71.717%
2026-05-19	4.8500	5.2000	4.8500	5.0300	+12.027%	57	5,267	+68.986%
2026-05-18	4.9500	4.9500	4.2000	4.4900	-4.468%	22	5,267	+89.310%
2026-05-15	3.9000	4.8000	3.9000	4.7000	+2.174%	194	5,267	+80.851%
2026-05-14	4.5200	4.6300	4.2000	4.6000	+31.429%	121	5,296	+84.783%
2026-05-13	3.4500	3.5900	3.4000	3.5000	+2.941%	46	5,304	+142.857%
2026-05-12	3.6400	3.6400	3.0000	3.4000	+3.030%	172	5,304	+150.000%
2026-05-11	3.3000	3.8000	3.0000	3.3000	+8.553%	84	5,304	+157.576%
2026-05-08	2.7500	3.2000	2.7500	3.0400	+3.051%	149	5,327	+179.605%
2026-05-07	2.4000	3.3000	2.4000	2.9500	-6.349%	2,301	5,279	+188.136%
2026-05-06	3.1000	3.3000	2.7000	3.1500	+36.957%	658	6,796	+169.841%
2026-05-05	2.0000	2.5000	1.9500	2.3000	+33.721%	1,175	7,058	+269.565%
2026-05-04	1.7500	1.8500	1.5000	1.7200	+4.242%	94	6,073	+394.186%
2026-05-01	1.8000	2.0000	1.6100	1.6500	-2.941%	314	6,148	+415.152%
2026-04-30	1.6000	2.0000	1.5500	1.7000	+3.030%	1,183	6,148	+400.000%
2026-04-29	1.4000	1.7300	1.3500	1.6500	+50.000%	147	5,775	+415.152%
2026-04-28	1.0000	1.1000	0.9800	1.1000	-8.333%	104	5,761	+672.727%
2026-04-27	1.3500	1.3500	0.9500	1.2000	-0.826%	3	5,781	+608.333%
2026-04-24	1.2500	1.2500	1.1000	1.2100	-3.200%	236	5,780	+602.479%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-16.667%	1	5,740	+580.000%
2026-04-22	1.4000	1.5000	1.3400	1.5000	+20.000%	85	5,741	+466.667%
2026-04-21	1.3000	1.3500	1.2000	1.2500	-10.072%	66	5,659	+580.000%
2026-04-20	1.2000	1.3900	1.1000	1.3900	+63.529%	497	5,659	+511.511%
2026-04-17	0.7000	0.9500	0.6600	0.8500	+70.000%	511	5,419	+900.000%
2026-04-16	0.5500	0.5500	0.3000	0.5000	+38.889%	39	5,318	+1,600.000%
2026-04-15	0.4000	0.4100	0.3500	0.3600	+20.000%	307	5,337	+2,261.111%
2026-04-14	0.3100	0.3500	0.3000	0.3000	-28.571%	60	5,032	+2,733.333%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+20.000%	2	4,974	+1,923.810%
2026-04-10	0.3500	0.4000	0.3500	0.3500	0.000%	154	4,974	+2,328.571%
2026-04-09	0.3500	0.3500	0.3500	0.3500	0.000%	12	4,974	+2,328.571%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-12.500%	10	4,962	+2,328.571%
2026-04-07	0.3000	0.4000	0.2700	0.4000	+33.333%	55	4,952	+2,025.000%
2026-04-06	0.2000	0.3000	0.2000	0.3000	+100.000%	3,041	4,941	+2,733.333%
2026-04-02	0.2000	0.2000	0.1500	0.1500	-50.000%	15	5,887	+5,566.667%
2026-03-31	0.2500	0.3000	0.2200	0.3000	+50.000%	83	5,887	+2,733.333%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-23.077%	45	5,805	+4,150.000%
2026-03-26	0.2500	0.2600	0.2500	0.2600	-21.212%	35	5,805	+3,169.231%
2026-03-25	0.4000	0.4000	0.3300	0.3300	+22.222%	9	5,839	+2,475.758%
2026-03-23	0.3700	0.3700	0.2700	0.2700	-30.769%	20	5,830	+3,048.148%
2026-03-20	0.3900	0.4000	0.3800	0.3900	-7.143%	801	5,835	+2,079.487%
2026-03-19	0.4000	0.4500	0.3700	0.4200	+5.000%	114	5,212	+1,923.810%
2026-03-18	0.2500	0.4000	0.2500	0.4000	-9.091%	2	5,160	+2,025.000%
2026-03-16	0.4700	0.4700	0.4400	0.4400	-12.000%	216	5,162	+1,831.818%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-9.091%	400	4,963	+1,600.000%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+3.774%	15	4,563	+1,445.455%
2026-03-10	0.5400	0.5500	0.5300	0.5300	+10.417%	4	4,563	+1,503.774%
2026-03-09	0.4800	0.4800	0.4800	0.4800	-17.241%	1	4,561	+1,670.833%
2026-03-06	0.5500	0.5800	0.5500	0.5800	+9.434%	5	4,562	+1,365.517%
2026-03-05	0.5300	0.5300	0.5300	0.5300	-3.636%	2	4,559	+1,503.774%
2026-03-04	0.6000	0.6500	0.5500	0.5500	-8.333%	4	4,561	+1,445.455%
2026-03-03	0.9400	0.9400	0.5900	0.6000	-14.286%	47	4,557	+1,316.667%
2026-03-02	0.6500	0.7000	0.6400	0.7000	-6.667%	42	4,569	+1,114.286%
2026-02-26	0.6900	0.7500	0.6200	0.7500	-16.667%	3	4,596	+1,033.333%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-10.000%	31	4,565	+844.444%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+53.846%	45	4,565	+750.000%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-18.750%	1	4,520	+1,207.692%
2026-02-20	0.5500	0.8000	0.5500	0.8000	+60.000%	26	4,520	+962.500%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-37.500%	1	4,510	+1,600.000%
2026-02-18	0.7200	0.8000	0.7200	0.8000	+19.403%	8	4,510	+962.500%
2026-02-17	0.6700	0.6700	0.6700	0.6700	-8.219%	1	4,506	+1,168.657%
2026-02-13	1.0000	1.0000	0.6000	0.7300	+5.797%	13	4,511	+1,064.384%
2026-02-12	0.8000	0.8000	0.6900	0.6900	-13.750%	13	4,511	+1,131.884%
2026-02-11	0.6800	0.8000	0.6800	0.8000	-11.111%	58	4,504	+962.500%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+38.462%	1	4,461	+844.444%
2026-02-09	0.6500	0.6500	0.5300	0.6500	+18.182%	103	4,461	+1,207.692%
2026-02-06	0.5000	0.5500	0.5000	0.5500	0.000%	122	4,360	+1,445.455%
2026-02-05	0.7500	0.7500	0.5500	0.5500	-5.172%	394	4,465	+1,445.455%
2026-02-04	0.8500	0.8500	0.5500	0.5800	0.000%	215	4,263	+1,365.517%
2026-02-03	0.5000	0.6500	0.5000	0.5800	-10.769%	82	4,360	+1,365.517%
2026-02-02	0.7600	0.7900	0.6500	0.6500	-18.750%	277	4,328	+1,207.692%
2026-01-30	0.8200	0.8400	0.8000	0.8000	+6.667%	34	4,204	+962.500%
2026-01-29	0.8000	0.8500	0.7500	0.7500	-29.245%	822	4,182	+1,033.333%
2026-01-28	1.1500	1.4500	0.8500	1.0600	-31.613%	563	3,499	+701.887%
2026-01-27	1.0500	1.6000	1.0500	1.5500	+63.158%	2,380	3,002	+448.387%
2026-01-26	0.8300	0.9500	0.7500	0.9500	+72.727%	184	983	+794.737%
2026-01-23	0.6500	0.7500	0.5500	0.5500	-26.667%	43	914	+1,445.455%
2026-01-22	0.6500	0.7700	0.6500	0.7500	-6.250%	24	875	+1,033.333%
2026-01-21	1.0000	1.0000	0.7600	0.8000	+3.896%	126	863	+962.500%
2026-01-20	0.3600	0.7700	0.3600	0.7700	+185.185%	737	822	+1,003.896%
2026-01-16	0.2700	0.2700	0.2700	0.2700	+50.000%	8	523	+3,048.148%
2026-01-14	0.1800	0.1800	0.1800	0.1800	+20.000%	36	523	+4,622.222%
2026-01-12	0.2000	0.2000	0.1500	0.1500	-50.000%	4	487	+5,566.667%
2026-01-08	0.3000	0.3000	0.3000	0.3000	+30.435%	6	483	+2,733.333%
2026-01-07	0.1000	0.2300	0.1000	0.2300	+130.000%	15	483	+3,595.652%
2026-01-06	0.1000	0.1000	0.1000	0.1000	-23.077%	1	489	+8,400.000%
2025-12-18	0.2200	0.2200	0.1300	0.1300	+30.000%	170	490	+6,438.462%
2025-12-10	0.1000	0.1000	0.1000	0.1000	0.000%	98	320	+8,400.000%
2025-12-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	418	+8,400.000%
2025-12-03	0.0800	0.0900	0.0800	0.0900	-10.000%	50	417	+9,344.444%
2025-12-02	0.1000	0.1000	0.1000	0.1000	0.000%	100	367	+8,400.000%
2025-12-01	0.0600	0.1000	0.0600	0.1000	+11.111%	2	267	+8,400.000%
2025-11-26	0.0900	0.0900	0.0900	0.0900	0.000%	4	262	+9,344.444%
2025-11-24	0.0900	0.0900	0.0900	0.0900	+12.500%	1	262	+9,344.444%
2025-11-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	261	+10,525.000%
2025-11-06	0.1500	0.1500	0.1000	0.1000	-60.000%	110	260	+8,400.000%
2025-10-30	0.2500	0.2500	0.2500	0.2500	+150.000%	1	150	+3,300.000%
2025-10-29	0.1000	0.1000	0.1000	0.1000	-33.333%	1	149	+8,400.000%
2025-10-28	0.1500	0.1500	0.1500	0.1500	0.000%	53	148	+5,566.667%
2025-10-27	0.1500	0.1500	0.1500	0.1500	-31.818%	58	37	+5,566.667%
2025-10-23	0.2200	0.2200	0.2200	0.2200	-12.000%	6	37	+3,763.636%
2025-10-22	0.2500	0.2500	0.2500	0.2500	+150.000%	6	43	+3,300.000%
2025-09-26	0.1000	0.1000	0.1000	0.1000	0.000%	10	37	+8,400.000%
2025-08-19	0.1000	0.1000	0.1000	0.1000	-50.000%	5	27	+8,400.000%
2025-08-18	0.2000	0.2000	0.2000	0.2000	+100.000%	1	22	+4,150.000%
2025-08-15	0.2000	0.2000	0.1000	0.1000	0.000%	21	21	+8,400.000%