Dark

UMC20270115C20
UMC Jan 15 2027 20.00 Call (UMC270115C00020000)
option OPRA

EOD

Sep 10, 2026

4.50-10.000%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	4.5000	4.5000	4.5000	-10.000%	2	4,259	0.000%
2026-09-09	4.5000	5.0000	4.5000	5.0000	+16.279%	285	4,257	-10.000%
2026-09-08	4.3000	4.7000	4.2100	4.3000	+19.444%	86	4,732	+4.651%
2026-09-04	3.5000	3.6000	3.5000	3.6000	+16.129%	144	4,827	+25.000%
2026-09-02	3.1500	3.1500	3.1000	3.1000	-6.061%	13	4,827	+45.161%
2026-09-01	3.6000	3.6000	3.3000	3.3000	+6.452%	10	4,829	+36.364%
2026-08-31	3.2500	3.2500	3.0000	3.1000	+1.639%	142	4,821	+45.161%
2026-08-28	3.3100	3.3100	3.0000	3.0500	+17.308%	111	4,872	+47.541%
2026-08-27	2.4600	2.6000	2.4600	2.6000	-11.864%	67	4,870	+73.077%
2026-08-25	3.2000	3.2000	2.9500	2.9500	+5.735%	58	4,917	+52.542%
2026-08-24	2.4000	2.7900	2.4000	2.7900	+15.289%	21	4,895	+61.290%
2026-08-21	2.3000	2.4500	2.3000	2.4200	+9.502%	85	4,893	+85.950%
2026-08-20	2.3900	2.3900	2.2100	2.2100	-9.796%	21	4,930	+103.620%
2026-08-19	2.5500	2.5500	2.4500	2.4500	-4.297%	731	4,950	+83.673%
2026-08-18	2.6500	2.6500	2.5600	2.5600	-22.424%	9	5,244	+75.781%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+6.109%	5	5,249	+36.364%
2026-08-14	3.1500	3.1900	3.1000	3.1100	-8.529%	17	5,244	+44.695%
2026-08-13	3.6000	3.6000	3.4000	3.4000	-8.108%	11	5,250	+32.353%
2026-08-12	3.7000	3.7000	3.7000	3.7000	+19.355%	1	5,250	+21.622%
2026-08-11	3.5900	3.5900	3.1000	3.1000	-11.429%	144	5,249	+45.161%
2026-08-10	3.7000	3.7000	3.5000	3.5000	0.000%	43	5,137	+28.571%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-7.895%	2	5,115	+28.571%
2026-08-06	4.0000	4.0000	3.8000	3.8000	-5.000%	6	5,115	+18.421%
2026-08-05	4.2000	4.2000	4.0000	4.0000	-17.526%	8	5,114	+12.500%
2026-08-04	4.5000	5.1000	4.5000	4.8500	+34.722%	136	5,110	-7.216%
2026-08-03	3.2000	3.6000	3.2000	3.6000	-7.692%	26	5,108	+25.000%
2026-07-31	4.4000	4.4000	3.7000	3.9000	+6.849%	45	5,110	+15.385%
2026-07-30	3.1600	3.7500	3.1600	3.6500	+15.506%	969	5,100	+23.288%
2026-07-29	2.8500	3.3500	2.8000	3.1600	+6.757%	333	5,014	+42.405%
2026-07-28	2.8800	3.1000	2.7000	2.9600	-22.105%	32	4,728	+52.027%
2026-07-27	3.8200	3.8200	3.7500	3.8000	-11.628%	3	4,757	+18.421%
2026-07-24	4.1600	4.3000	4.1000	4.3000	-21.818%	22	4,757	+4.651%
2026-07-23	5.6000	5.6000	5.1000	5.5000	-1.786%	10	4,743	-18.182%
2026-07-22	5.7000	5.7000	5.6000	5.6000	+1.818%	13	4,733	-19.643%
2026-07-21	6.1000	6.1000	5.3700	5.5000	+7.422%	52	4,731	-18.182%
2026-07-20	5.0000	5.2000	5.0000	5.1200	-3.396%	5	4,695	-12.109%
2026-07-17	5.2000	5.3000	5.2000	5.3000	-35.758%	8	4,694	-15.094%
2026-07-15	8.4500	8.4500	8.2000	8.2500	+14.583%	4	4,698	-45.455%
2026-07-14	7.2000	7.2000	7.2000	7.2000	+2.857%	1	4,700	-37.500%
2026-07-13	7.1700	7.1700	7.0000	7.0000	-16.667%	6	4,700	-35.714%
2026-07-08	8.4000	8.4000	8.4000	8.4000	+5.000%	2	4,699	-46.429%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-13.793%	1	4,699	-43.750%
2026-07-06	9.7900	9.7900	9.2800	9.2800	+16.000%	13	4,699	-51.509%
2026-07-02	9.5000	9.5000	8.0000	8.0000	-15.789%	75	4,712	-43.750%
2026-07-01	9.6000	9.6000	9.3000	9.5000	-5.941%	8	4,712	-52.632%
2026-06-30	10.3000	10.3000	10.0000	10.1000	+6.316%	12	4,709	-55.446%
2026-06-29	8.3000	9.7000	8.3000	9.5000	+1.279%	25	4,716	-52.632%
2026-06-26	8.6500	9.3800	8.6500	9.3800	-13.945%	7	4,697	-52.026%
2026-06-25	12.5000	12.5000	10.7700	10.9000	-1.357%	55	4,698	-58.716%
2026-06-24	10.1800	11.8000	10.0400	11.0500	+13.918%	261	4,685	-59.276%
2026-06-23	9.3000	9.9000	9.2000	9.7000	-9.261%	36	4,686	-53.608%
2026-06-22	10.6800	11.2000	10.5000	10.6900	+46.438%	37	4,686	-57.905%
2026-06-18	7.1000	7.3000	7.1000	7.3000	+35.185%	7	4,614	-38.356%
2026-06-17	6.2900	6.2900	5.4000	5.4000	+1.887%	160	4,614	-16.667%
2026-06-16	6.2000	6.2300	5.3000	5.3000	-17.188%	1,607	4,614	-15.094%
2026-06-15	6.6000	7.2000	6.3200	6.4000	+10.345%	64	4,552	-29.688%
2026-06-12	5.5000	5.8000	5.4000	5.8000	+26.087%	5	4,552	-22.414%
2026-06-11	4.3000	4.9000	4.3000	4.6000	+19.171%	14	4,552	-2.174%
2026-06-10	4.4100	4.4500	3.7000	3.8600	-8.747%	211	4,545	+16.580%
2026-06-09	5.2000	5.2000	4.2200	4.2300	-10.000%	20	4,548	+6.383%
2026-06-08	4.8000	5.1800	4.6000	4.7000	+2.174%	20	4,546	-4.255%
2026-06-05	4.9500	5.4000	4.6000	4.6000	-11.538%	137	4,558	-2.174%
2026-06-04	5.0000	5.6000	4.5000	5.2000	-5.797%	551	4,671	-13.462%
2026-06-03	5.3300	6.0000	5.0000	5.5200	-12.381%	99	4,865	-18.478%
2026-06-02	6.3000	6.8000	6.3000	6.3000	-8.696%	26	4,891	-28.571%
2026-06-01	6.6000	7.0000	6.2900	6.9000	+8.833%	18	4,909	-34.783%
2026-05-29	6.4000	6.7500	6.2100	6.3400	-7.174%	38	4,921	-29.022%
2026-05-28	6.2000	6.8300	6.0000	6.8300	+9.807%	73	4,927	-34.114%
2026-05-27	6.7000	6.7000	5.7000	6.2200	+15.185%	130	4,916	-27.653%
2026-05-26	5.0000	5.7000	4.6000	5.4000	+68.750%	345	4,909	-16.667%
2026-05-22	3.7000	3.7000	2.9000	3.2000	-8.571%	22	4,811	+40.625%
2026-05-21	3.4000	3.5400	3.2700	3.5000	+14.754%	51	4,823	+28.571%
2026-05-20	3.0000	3.0500	2.9000	3.0500	-4.688%	8	4,823	+47.541%
2026-05-19	3.2200	3.3000	2.8500	3.2000	+16.364%	73	4,805	+40.625%
2026-05-18	3.4000	3.4000	2.5800	2.7500	-2.135%	148	4,805	+63.636%
2026-05-15	2.5900	2.9000	2.4500	2.8100	+2.182%	301	4,805	+60.142%
2026-05-14	2.5000	2.7500	2.3500	2.7500	+48.649%	1,213	4,798	+63.636%
2026-05-13	2.5000	2.5000	1.8000	1.8500	-2.632%	104	4,854	+143.243%
2026-05-12	2.1500	2.1500	1.8000	1.9000	-1.042%	82	4,854	+136.842%
2026-05-11	2.0000	2.0000	1.7500	1.9200	+2.128%	424	4,854	+134.375%
2026-05-08	1.4900	1.9500	1.4500	1.8800	+17.500%	2,041	4,768	+139.362%
2026-05-07	1.7000	1.9000	1.6000	1.6000	-5.882%	1,614	3,398	+181.250%
2026-05-06	1.3500	1.8600	1.3500	1.7000	+36.000%	625	2,611	+164.706%
2026-05-05	1.3000	1.3000	0.8800	1.2500	+31.579%	457	2,306	+260.000%
2026-05-04	0.8000	1.0000	0.8000	0.9500	-5.000%	11	1,940	+373.684%
2026-05-01	1.0000	1.0000	0.9000	1.0000	+5.263%	6	1,936	+350.000%
2026-04-30	0.8000	0.9500	0.7500	0.9500	+11.765%	36	1,936	+373.684%
2026-04-29	0.7000	0.9500	0.6000	0.8500	+70.000%	816	1,916	+429.412%
2026-04-28	0.5000	0.5000	0.5000	0.5000	0.000%	153	1,598	+800.000%
2026-04-27	0.4000	0.5000	0.4000	0.5000	-15.254%	10	1,445	+800.000%
2026-04-24	0.6500	0.6500	0.5900	0.5900	+7.273%	3	1,445	+662.712%
2026-04-23	0.5000	0.5500	0.5000	0.5500	-21.429%	16	1,442	+718.182%
2026-04-22	0.5500	0.7000	0.5500	0.7000	+40.000%	70	1,426	+542.857%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-16.667%	11	1,360	+800.000%
2026-04-20	0.5000	0.6000	0.4500	0.6000	+46.341%	640	1,360	+650.000%
2026-04-17	0.3500	0.6500	0.3500	0.4100	+105.000%	55	770	+997.561%
2026-04-15	0.1900	0.2000	0.1900	0.2000	-16.667%	20	715	+2,150.000%
2026-04-07	0.2400	0.2400	0.2400	0.2400	+140.000%	24	695	+1,775.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-50.000%	1	695	+4,400.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	0.000%	20	696	+2,150.000%
2026-03-18	0.2000	0.2000	0.2000	0.2000	-13.043%	2	676	+2,150.000%
2026-03-16	0.2300	0.2300	0.2300	0.2300	+9.524%	1	674	+1,856.522%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-40.000%	1	673	+2,042.857%
2026-03-10	0.2800	0.3500	0.2800	0.3500	+20.690%	103	672	+1,185.714%
2026-03-06	0.2800	0.3000	0.2800	0.2900	-17.143%	76	569	+1,451.724%
2026-03-05	0.3500	0.3500	0.3500	0.3500	+40.000%	100	493	+1,185.714%
2026-03-04	0.2500	0.2500	0.2500	0.2500	-50.000%	9	393	+1,700.000%
2026-03-02	0.5000	0.5000	0.5000	0.5000	+66.667%	1	393	+800.000%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-18.919%	1	392	+1,400.000%
2026-02-25	0.4600	0.4600	0.3700	0.3700	-26.000%	6	386	+1,116.216%
2026-02-24	0.4900	0.5000	0.4500	0.5000	+42.857%	7	386	+800.000%
2026-02-23	0.4500	0.4500	0.3500	0.3500	-18.605%	20	381	+1,185.714%
2026-02-18	0.4300	0.4300	0.4300	0.4300	+330.000%	100	381	+946.512%
2026-02-10	0.1000	0.1000	0.1000	0.1000	-60.000%	4	281	+4,400.000%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-16.667%	1	285	+1,700.000%
2026-02-06	0.3500	0.3500	0.3000	0.3000	-14.286%	6	284	+1,400.000%
2026-02-02	0.3500	0.3500	0.3500	0.3500	-30.000%	16	278	+1,185.714%
2026-01-30	0.4000	0.5000	0.4000	0.5000	+11.111%	6	294	+800.000%
2026-01-29	0.7000	0.7000	0.4300	0.4500	0.000%	22	288	+900.000%
2026-01-28	0.6000	0.6000	0.4500	0.4500	-43.038%	66	266	+900.000%
2026-01-27	0.7200	0.9500	0.6600	0.7900	+97.500%	250	225	+469.620%
2026-01-26	0.5000	0.5500	0.4000	0.4000	0.000%	5	5	+1,025.000%