Dark

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

EOD

Sep 9, 2026

8.06+4.540%(+0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.1300	8.1300	8.0600	8.0600	+4.540%	6	4,549	0.000%
2026-09-08	7.5000	7.7100	7.5000	7.7100	+17.173%	3	4,549	+4.540%
2026-09-04	6.5800	6.5800	6.5800	6.5800	+17.500%	1	4,549	+22.492%
2026-09-03	5.6000	5.6000	5.6000	5.6000	-5.085%	1	4,549	+43.929%
2026-09-02	5.9000	5.9000	5.9000	5.9000	-7.813%	2	4,549	+36.610%
2026-09-01	6.5000	6.5000	6.4000	6.4000	+6.667%	2	4,549	+25.938%
2026-08-31	6.2800	6.2800	5.9000	6.0000	+25.000%	35	4,550	+34.333%
2026-08-21	4.7500	4.8000	4.7500	4.8000	+2.128%	2	4,551	+67.917%
2026-08-19	4.7000	4.7000	4.7000	4.7000	-22.951%	1	4,551	+71.489%
2026-08-13	6.1000	6.1000	6.1000	6.1000	0.000%	4	4,551	+32.131%
2026-08-12	6.1000	6.1000	6.1000	6.1000	0.000%	4	4,551	+32.131%
2026-08-11	6.1000	6.1000	6.1000	6.1000	+7.018%	1	4,552	+32.131%
2026-08-07	5.7400	5.7400	5.7000	5.7000	-7.916%	5	4,552	+41.404%
2026-07-31	6.8000	6.8000	6.1900	6.1900	+4.915%	9	4,552	+30.210%
2026-07-30	5.6000	5.9000	5.6000	5.9000	+16.371%	12	4,547	+36.610%
2026-07-28	4.9000	5.2000	4.8000	5.0700	-35.332%	336	4,542	+58.974%
2026-07-23	7.8500	7.8500	7.8400	7.8400	-7.765%	10	4,757	+2.806%
2026-07-22	8.5000	8.5000	8.5000	8.5000	+13.333%	1	4,757	-5.176%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-17.582%	1	4,757	+7.467%
2026-07-16	9.4500	9.4500	9.1000	9.1000	-21.212%	7	4,756	-11.429%
2026-07-15	11.5500	11.5500	11.5500	11.5500	+21.579%	1	4,755	-30.216%
2026-07-13	10.1300	10.1300	9.5000	9.5000	-12.118%	8	4,755	-15.158%
2026-07-10	10.8100	10.8100	10.8100	10.8100	-6.407%	1	4,761	-25.439%
2026-07-08	11.3700	11.5500	11.3000	11.5500	+12.136%	29	4,761	-30.216%
2026-07-07	10.6000	10.6000	10.3000	10.3000	-19.216%	11	4,767	-21.748%
2026-07-06	12.5000	12.7500	12.5000	12.7500	+15.909%	8	4,777	-36.784%
2026-07-02	12.4000	12.4000	10.7000	11.0000	-11.290%	100	4,826	-26.727%
2026-07-01	12.4000	12.6000	12.4000	12.4000	-8.148%	34	4,826	-35.000%
2026-06-30	12.9800	13.5000	12.9800	13.5000	+5.058%	77	4,828	-40.296%
2026-06-29	13.1000	13.1000	12.7000	12.8500	+4.472%	52	4,855	-37.276%
2026-06-26	11.8000	12.3000	11.8000	12.3000	-17.505%	12	4,865	-34.472%
2026-06-25	14.9100	14.9100	14.9100	14.9100	+13.817%	1	4,865	-45.942%
2026-06-24	13.1000	13.1000	13.1000	13.1000	+2.504%	10	4,866	-38.473%
2026-06-23	12.7000	13.0000	12.7000	12.7800	-5.263%	4	4,866	-36.933%
2026-06-22	13.4500	14.4000	13.4500	13.4900	+32.776%	77	4,867	-40.252%
2026-06-18	9.3000	10.2000	9.3000	10.1600	+18.692%	21	4,884	-20.669%
2026-06-17	8.5800	9.0000	8.5600	8.5600	+3.382%	25	4,884	-5.841%
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	-16.390%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+23.308%	2	4,953	-1.707%
2026-06-11	7.0000	7.0000	6.6500	6.6500	+7.258%	2	4,953	+21.203%
2026-06-10	6.4000	6.4000	6.2000	6.2000	-10.145%	2	4,953	+30.000%
2026-06-09	7.3000	7.3000	6.3000	6.9000	0.000%	86	4,954	+16.812%
2026-06-08	6.9800	8.0000	6.9000	6.9000	+1.471%	8	4,980	+16.812%
2026-06-05	7.1400	7.1400	6.7000	6.8000	-10.053%	90	4,980	+18.529%
2026-06-04	7.2500	7.6000	7.1500	7.5600	-4.906%	258	4,982	+6.614%
2026-06-03	7.6300	8.2000	7.4000	7.9500	-12.252%	92	5,089	+1.384%
2026-06-02	8.8000	9.0800	8.7000	9.0600	-5.625%	210	5,086	-11.038%
2026-06-01	9.3000	9.6000	9.0000	9.6000	+11.628%	29	5,144	-16.042%
2026-05-29	9.1800	9.1800	8.6000	8.6000	-11.432%	52	5,164	-6.279%
2026-05-28	8.9300	9.7100	8.8500	9.7100	+7.889%	41	5,191	-16.993%
2026-05-27	8.5000	9.0000	8.5000	9.0000	+15.385%	38	5,211	-10.444%
2026-05-26	7.4000	8.1000	7.4000	7.8000	+44.444%	117	5,219	+3.333%
2026-05-22	5.3700	5.5000	5.3700	5.4000	-6.087%	7	5,267	+49.259%
2026-05-21	5.7000	5.7500	5.4000	5.7500	+16.162%	11	5,267	+40.174%
2026-05-20	4.8300	4.9500	4.6000	4.9500	-1.590%	7	5,267	+62.828%
2026-05-19	4.8500	5.2000	4.8500	5.0300	+12.027%	57	5,267	+60.239%
2026-05-18	4.9500	4.9500	4.2000	4.4900	-4.468%	22	5,267	+79.510%
2026-05-15	3.9000	4.8000	3.9000	4.7000	+2.174%	194	5,267	+71.489%
2026-05-14	4.5200	4.6300	4.2000	4.6000	+31.429%	121	5,296	+75.217%
2026-05-13	3.4500	3.5900	3.4000	3.5000	+2.941%	46	5,304	+130.286%
2026-05-12	3.6400	3.6400	3.0000	3.4000	+3.030%	172	5,304	+137.059%
2026-05-11	3.3000	3.8000	3.0000	3.3000	+8.553%	84	5,304	+144.242%
2026-05-08	2.7500	3.2000	2.7500	3.0400	+3.051%	149	5,327	+165.132%
2026-05-07	2.4000	3.3000	2.4000	2.9500	-6.349%	2,301	5,279	+173.220%
2026-05-06	3.1000	3.3000	2.7000	3.1500	+36.957%	658	6,796	+155.873%
2026-05-05	2.0000	2.5000	1.9500	2.3000	+33.721%	1,175	7,058	+250.435%
2026-05-04	1.7500	1.8500	1.5000	1.7200	+4.242%	94	6,073	+368.605%
2026-05-01	1.8000	2.0000	1.6100	1.6500	-2.941%	314	6,148	+388.485%
2026-04-30	1.6000	2.0000	1.5500	1.7000	+3.030%	1,183	6,148	+374.118%
2026-04-29	1.4000	1.7300	1.3500	1.6500	+50.000%	147	5,775	+388.485%
2026-04-28	1.0000	1.1000	0.9800	1.1000	-8.333%	104	5,761	+632.727%
2026-04-27	1.3500	1.3500	0.9500	1.2000	-0.826%	3	5,781	+571.667%
2026-04-24	1.2500	1.2500	1.1000	1.2100	-3.200%	236	5,780	+566.116%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-16.667%	1	5,740	+544.800%
2026-04-22	1.4000	1.5000	1.3400	1.5000	+20.000%	85	5,741	+437.333%
2026-04-21	1.3000	1.3500	1.2000	1.2500	-10.072%	66	5,659	+544.800%
2026-04-20	1.2000	1.3900	1.1000	1.3900	+63.529%	497	5,659	+479.856%
2026-04-17	0.7000	0.9500	0.6600	0.8500	+70.000%	511	5,419	+848.235%
2026-04-16	0.5500	0.5500	0.3000	0.5000	+38.889%	39	5,318	+1,512.000%
2026-04-15	0.4000	0.4100	0.3500	0.3600	+20.000%	307	5,337	+2,138.889%
2026-04-14	0.3100	0.3500	0.3000	0.3000	-28.571%	60	5,032	+2,586.667%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+20.000%	2	4,974	+1,819.048%
2026-04-10	0.3500	0.4000	0.3500	0.3500	0.000%	154	4,974	+2,202.857%
2026-04-09	0.3500	0.3500	0.3500	0.3500	0.000%	12	4,974	+2,202.857%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-12.500%	10	4,962	+2,202.857%
2026-04-07	0.3000	0.4000	0.2700	0.4000	+33.333%	55	4,952	+1,915.000%
2026-04-06	0.2000	0.3000	0.2000	0.3000	+100.000%	3,041	4,941	+2,586.667%
2026-04-02	0.2000	0.2000	0.1500	0.1500	-50.000%	15	5,887	+5,273.333%
2026-03-31	0.2500	0.3000	0.2200	0.3000	+50.000%	83	5,887	+2,586.667%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-23.077%	45	5,805	+3,930.000%
2026-03-26	0.2500	0.2600	0.2500	0.2600	-21.212%	35	5,805	+3,000.000%
2026-03-25	0.4000	0.4000	0.3300	0.3300	+22.222%	9	5,839	+2,342.424%
2026-03-23	0.3700	0.3700	0.2700	0.2700	-30.769%	20	5,830	+2,885.185%
2026-03-20	0.3900	0.4000	0.3800	0.3900	-7.143%	801	5,835	+1,966.667%
2026-03-19	0.4000	0.4500	0.3700	0.4200	+5.000%	114	5,212	+1,819.048%
2026-03-18	0.2500	0.4000	0.2500	0.4000	-9.091%	2	5,160	+1,915.000%
2026-03-16	0.4700	0.4700	0.4400	0.4400	-12.000%	216	5,162	+1,731.818%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-9.091%	400	4,963	+1,512.000%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+3.774%	15	4,563	+1,365.455%
2026-03-10	0.5400	0.5500	0.5300	0.5300	+10.417%	4	4,563	+1,420.755%
2026-03-09	0.4800	0.4800	0.4800	0.4800	-17.241%	1	4,561	+1,579.167%
2026-03-06	0.5500	0.5800	0.5500	0.5800	+9.434%	5	4,562	+1,289.655%
2026-03-05	0.5300	0.5300	0.5300	0.5300	-3.636%	2	4,559	+1,420.755%
2026-03-04	0.6000	0.6500	0.5500	0.5500	-8.333%	4	4,561	+1,365.455%
2026-03-03	0.9400	0.9400	0.5900	0.6000	-14.286%	47	4,557	+1,243.333%
2026-03-02	0.6500	0.7000	0.6400	0.7000	-6.667%	42	4,569	+1,051.429%
2026-02-26	0.6900	0.7500	0.6200	0.7500	-16.667%	3	4,596	+974.667%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-10.000%	31	4,565	+795.556%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+53.846%	45	4,565	+706.000%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-18.750%	1	4,520	+1,140.000%
2026-02-20	0.5500	0.8000	0.5500	0.8000	+60.000%	26	4,520	+907.500%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-37.500%	1	4,510	+1,512.000%
2026-02-18	0.7200	0.8000	0.7200	0.8000	+19.403%	8	4,510	+907.500%
2026-02-17	0.6700	0.6700	0.6700	0.6700	-8.219%	1	4,506	+1,102.985%
2026-02-13	1.0000	1.0000	0.6000	0.7300	+5.797%	13	4,511	+1,004.110%
2026-02-12	0.8000	0.8000	0.6900	0.6900	-13.750%	13	4,511	+1,068.116%
2026-02-11	0.6800	0.8000	0.6800	0.8000	-11.111%	58	4,504	+907.500%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+38.462%	1	4,461	+795.556%
2026-02-09	0.6500	0.6500	0.5300	0.6500	+18.182%	103	4,461	+1,140.000%
2026-02-06	0.5000	0.5500	0.5000	0.5500	0.000%	122	4,360	+1,365.455%
2026-02-05	0.7500	0.7500	0.5500	0.5500	-5.172%	394	4,465	+1,365.455%
2026-02-04	0.8500	0.8500	0.5500	0.5800	0.000%	215	4,263	+1,289.655%
2026-02-03	0.5000	0.6500	0.5000	0.5800	-10.769%	82	4,360	+1,289.655%
2026-02-02	0.7600	0.7900	0.6500	0.6500	-18.750%	277	4,328	+1,140.000%
2026-01-30	0.8200	0.8400	0.8000	0.8000	+6.667%	34	4,204	+907.500%
2026-01-29	0.8000	0.8500	0.7500	0.7500	-29.245%	822	4,182	+974.667%
2026-01-28	1.1500	1.4500	0.8500	1.0600	-31.613%	563	3,499	+660.377%
2026-01-27	1.0500	1.6000	1.0500	1.5500	+63.158%	2,380	3,002	+420.000%
2026-01-26	0.8300	0.9500	0.7500	0.9500	+72.727%	184	983	+748.421%
2026-01-23	0.6500	0.7500	0.5500	0.5500	-26.667%	43	914	+1,365.455%
2026-01-22	0.6500	0.7700	0.6500	0.7500	-6.250%	24	875	+974.667%
2026-01-21	1.0000	1.0000	0.7600	0.8000	+3.896%	126	863	+907.500%
2026-01-20	0.3600	0.7700	0.3600	0.7700	+185.185%	737	822	+946.753%
2026-01-16	0.2700	0.2700	0.2700	0.2700	+50.000%	8	523	+2,885.185%
2026-01-14	0.1800	0.1800	0.1800	0.1800	+20.000%	36	523	+4,377.778%
2026-01-12	0.2000	0.2000	0.1500	0.1500	-50.000%	4	487	+5,273.333%
2026-01-08	0.3000	0.3000	0.3000	0.3000	+30.435%	6	483	+2,586.667%
2026-01-07	0.1000	0.2300	0.1000	0.2300	+130.000%	15	483	+3,404.348%
2026-01-06	0.1000	0.1000	0.1000	0.1000	-23.077%	1	489	+7,960.000%
2025-12-18	0.2200	0.2200	0.1300	0.1300	+30.000%	170	490	+6,100.000%
2025-12-10	0.1000	0.1000	0.1000	0.1000	0.000%	98	320	+7,960.000%
2025-12-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	418	+7,960.000%
2025-12-03	0.0800	0.0900	0.0800	0.0900	-10.000%	50	417	+8,855.556%
2025-12-02	0.1000	0.1000	0.1000	0.1000	0.000%	100	367	+7,960.000%
2025-12-01	0.0600	0.1000	0.0600	0.1000	+11.111%	2	267	+7,960.000%
2025-11-26	0.0900	0.0900	0.0900	0.0900	0.000%	4	262	+8,855.556%
2025-11-24	0.0900	0.0900	0.0900	0.0900	+12.500%	1	262	+8,855.556%
2025-11-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	261	+9,975.000%
2025-11-06	0.1500	0.1500	0.1000	0.1000	-60.000%	110	260	+7,960.000%
2025-10-30	0.2500	0.2500	0.2500	0.2500	+150.000%	1	150	+3,124.000%
2025-10-29	0.1000	0.1000	0.1000	0.1000	-33.333%	1	149	+7,960.000%
2025-10-28	0.1500	0.1500	0.1500	0.1500	0.000%	53	148	+5,273.333%
2025-10-27	0.1500	0.1500	0.1500	0.1500	-31.818%	58	37	+5,273.333%
2025-10-23	0.2200	0.2200	0.2200	0.2200	-12.000%	6	37	+3,563.636%
2025-10-22	0.2500	0.2500	0.2500	0.2500	+150.000%	6	43	+3,124.000%
2025-09-26	0.1000	0.1000	0.1000	0.1000	0.000%	10	37	+7,960.000%
2025-08-19	0.1000	0.1000	0.1000	0.1000	-50.000%	5	27	+7,960.000%
2025-08-18	0.2000	0.2000	0.2000	0.2000	+100.000%	1	22	+3,930.000%
2025-08-15	0.2000	0.2000	0.1000	0.1000	0.000%	21	21	+7,960.000%