Dark

UMC20270115C25
UMC Jan 15 2027 25.00 Call (UMC270115C00025000)
option OPRA

EOD

Sep 10, 2026

2.65-3.636%(-0.10)784

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5000	2.7000	2.5000	2.6500	-3.636%	784	7,059	0.000%
2026-09-09	2.4000	2.8000	2.4000	2.7500	+14.583%	3,636	6,290	-3.636%
2026-09-08	2.2700	2.5500	2.2100	2.4000	+41.176%	822	3,393	+10.417%
2026-09-04	1.7000	1.8500	1.7000	1.7000	+17.241%	64	2,602	+55.882%
2026-09-03	1.4000	1.4700	1.4000	1.4500	-7.643%	21	2,602	+82.759%
2026-09-02	1.4000	1.5700	1.4000	1.5700	-12.778%	6	2,618	+68.790%
2026-09-01	1.6500	1.8200	1.6500	1.8000	+27.660%	14	2,618	+47.222%
2026-08-31	1.7000	1.7000	1.4100	1.4100	-9.032%	7	2,611	+87.943%
2026-08-28	1.5500	1.5500	1.5500	1.5500	+8.392%	100	2,605	+70.968%
2026-08-26	1.4300	1.4300	1.4300	1.4300	-7.742%	8	2,505	+85.315%
2026-08-25	1.5700	1.6400	1.5500	1.5500	+14.815%	232	2,505	+70.968%
2026-08-24	1.3000	1.3500	1.3000	1.3500	+17.391%	4	2,274	+96.296%
2026-08-21	1.2000	1.2000	1.1500	1.1500	+4.545%	4	2,276	+130.435%
2026-08-20	1.1000	1.1000	1.1000	1.1000	-12.000%	63	2,275	+140.909%
2026-08-19	1.5000	1.5000	1.2500	1.2500	-30.556%	2	2,239	+112.000%
2026-08-17	1.8000	1.8000	1.8000	1.8000	+9.091%	26	2,239	+47.222%
2026-08-14	1.6500	1.6500	1.6500	1.6500	-13.158%	6	2,213	+60.606%
2026-08-12	2.0900	2.0900	1.9000	1.9000	+8.571%	25	2,207	+39.474%
2026-08-11	1.9000	1.9000	1.7500	1.7500	-23.581%	3	2,227	+51.429%
2026-08-10	2.2900	2.2900	2.2900	2.2900	+11.707%	1	2,226	+15.721%
2026-08-07	2.0500	2.0500	2.0500	2.0500	-24.074%	20	2,225	+29.268%
2026-08-06	2.6000	2.7000	2.6000	2.7000	+5.882%	6	2,245	-1.852%
2026-08-05	2.7600	2.7600	2.2500	2.5500	-27.143%	189	2,241	+3.922%
2026-08-04	2.8800	3.5000	2.8800	3.5000	+89.189%	71	2,135	-24.286%
2026-08-03	1.8500	1.8500	1.8500	1.8500	-20.601%	1	2,109	+43.243%
2026-07-30	1.9500	2.4000	1.9500	2.3300	+22.632%	187	2,110	+13.734%
2026-07-29	1.8000	1.9000	1.7000	1.9000	+1.604%	7	1,961	+39.474%
2026-07-28	2.0000	2.0000	1.5500	1.8700	-29.434%	33	1,966	+41.711%
2026-07-27	2.5500	2.6500	2.3000	2.6500	-6.028%	11	1,988	0.000%
2026-07-24	2.7200	2.8200	2.6000	2.8200	-23.784%	24	1,992	-6.028%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,991	-28.378%
2026-07-21	3.8000	3.8000	3.5000	3.5000	+2.941%	4	1,991	-24.286%
2026-07-20	3.5000	3.5000	3.4000	3.4000	-20.930%	75	1,992	-22.059%
2026-07-16	4.8600	4.8600	4.3000	4.3000	-29.508%	8	1,929	-38.372%
2026-07-15	6.7000	6.7000	6.1000	6.1000	+5.172%	31	1,931	-56.557%
2026-07-14	5.5000	5.8000	5.5000	5.8000	+12.621%	51	1,904	-54.310%
2026-07-13	4.7500	5.2400	4.7500	5.1500	-12.415%	10	1,853	-48.544%
2026-07-10	5.6600	6.0000	5.6600	5.8800	-9.538%	4	1,852	-54.932%
2026-07-09	6.8900	6.8900	6.5000	6.5000	+5.008%	5	1,852	-59.231%
2026-07-08	6.7000	6.7000	6.0000	6.1900	+7.093%	4	1,851	-57.189%
2026-07-07	5.7300	5.8000	5.3000	5.7800	-22.933%	9	1,853	-54.152%
2026-07-06	7.5000	7.5000	7.5000	7.5000	+25.000%	2	1,854	-64.667%
2026-07-02	6.1400	6.1400	6.0000	6.0000	-14.286%	3	1,859	-55.833%
2026-07-01	7.4000	7.4000	7.0000	7.0000	-12.609%	10	1,859	-62.143%
2026-06-30	7.3000	8.0100	7.3000	8.0100	+4.026%	14	1,869	-66.916%
2026-06-29	6.7000	7.7000	6.4000	7.7000	+14.925%	15	1,879	-65.584%
2026-06-26	7.0000	7.2000	6.4700	6.7000	-21.911%	67	1,888	-60.448%
2026-06-25	8.4400	8.7000	8.4000	8.5800	-2.389%	77	1,865	-69.114%
2026-06-24	7.8400	9.8000	7.8400	8.7900	+18.784%	45	1,858	-69.852%
2026-06-23	7.2800	7.4900	7.2800	7.4000	-7.500%	104	1,859	-64.189%
2026-06-22	7.6200	8.4000	7.6200	8.0000	+50.376%	90	1,756	-66.875%
2026-06-18	5.0000	5.5000	4.9000	5.3200	+24.590%	740	1,227	-50.188%
2026-06-17	4.2700	4.2700	4.2700	4.2700	+6.750%	1	1,227	-37.939%
2026-06-16	4.4000	4.4000	4.0000	4.0000	-16.667%	142	1,227	-33.750%
2026-06-15	4.6900	5.0000	4.6000	4.8000	+25.654%	28	1,207	-44.792%
2026-06-12	3.7400	4.1000	3.7400	3.8200	+48.062%	60	1,207	-30.628%
2026-06-11	3.1800	3.1800	2.5800	2.5800	+3.200%	15	1,207	+2.713%
2026-06-10	1.2500	3.0300	1.2500	2.5000	-21.875%	131	1,219	+6.000%
2026-06-09	3.6900	3.6900	3.2000	3.2000	-5.882%	38	1,209	-17.188%
2026-06-08	3.3000	3.8000	3.0000	3.4000	+13.712%	94	1,204	-22.059%
2026-06-05	3.3500	3.6000	2.9000	2.9900	-14.571%	215	1,226	-11.371%
2026-06-04	3.6000	3.8300	3.3000	3.5000	-9.326%	336	1,350	-24.286%
2026-06-03	4.0000	4.0000	3.8100	3.8600	-19.583%	17	1,355	-31.347%
2026-06-02	4.9700	4.9700	4.4000	4.8000	-4.573%	120	1,358	-44.792%
2026-06-01	4.9000	5.3000	4.9000	5.0300	+9.348%	112	1,382	-47.316%
2026-05-29	4.8300	4.8300	4.4000	4.6000	-7.816%	35	1,346	-42.391%
2026-05-28	4.5000	5.3000	4.5000	4.9900	+10.889%	44	1,354	-46.894%
2026-05-27	4.9300	5.1000	4.2000	4.5000	+9.756%	229	1,320	-41.111%
2026-05-26	5.3000	5.3000	3.5000	4.1000	+86.364%	141	1,357	-35.366%
2026-05-22	2.3000	2.4000	2.0000	2.2000	-12.000%	22	1,340	+20.455%
2026-05-21	2.1800	2.5000	2.1500	2.5000	+35.135%	35	1,347	+6.000%
2026-05-20	1.9500	1.9500	1.8500	1.8500	-6.091%	502	1,347	+43.243%
2026-05-19	2.0000	2.0000	1.7500	1.9700	+23.125%	64	1,837	+34.518%
2026-05-18	1.9500	2.0000	1.6000	1.6000	-11.111%	116	1,837	+65.625%
2026-05-15	1.5700	1.8500	1.5700	1.8000	+7.784%	136	1,837	+47.222%
2026-05-14	1.6500	1.7500	1.5000	1.6700	+59.048%	82	1,661	+58.683%
2026-05-13	1.3000	1.3000	1.0500	1.0500	-11.017%	42	1,387	+152.381%
2026-05-12	1.3000	1.4000	1.1000	1.1800	+7.273%	345	1,387	+124.576%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-9.836%	15	1,387	+140.909%
2026-05-07	1.3500	1.3500	1.2000	1.2200	+5.172%	11	1,372	+117.213%
2026-05-06	1.0000	1.2500	1.0000	1.1600	+58.904%	422	1,361	+128.448%
2026-05-05	0.5500	1.0500	0.4500	0.7300	+62.222%	686	978	+263.014%
2026-05-04	0.5000	0.5000	0.4500	0.4500	-10.000%	18	372	+488.889%
2026-05-01	0.6000	0.6000	0.5000	0.5000	-16.667%	2	370	+430.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+100.000%	5	370	+341.667%
2026-04-29	0.4300	0.4300	0.3000	0.3000	+20.000%	51	365	+783.333%
2026-04-28	0.2000	0.2500	0.2000	0.2500	0.000%	3	320	+960.000%
2026-04-27	0.3500	0.3500	0.2500	0.2500	-28.571%	32	317	+960.000%
2026-04-22	0.3500	0.4500	0.3500	0.3500	0.000%	20	295	+657.143%
2026-04-21	0.3000	0.3500	0.2700	0.3500	+29.630%	150	135	+657.143%
2026-04-20	0.2500	0.3100	0.2500	0.2700	+80.000%	184	135	+881.481%
2026-04-15	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	+1,666.667%