Dark

UMC20270115C30
UMC Jan 15 2027 30.00 Call (UMC270115C00030000)
option OPRA

EOD

Sep 10, 2026

1.44-10.000%(-0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4000	1.4400	1.4000	1.4400	-10.000%	8	1,014	0.000%
2026-09-09	1.5000	1.6000	1.4700	1.6000	+24.031%	39	1,021	-10.000%
2026-09-08	1.2000	1.3500	1.2000	1.2900	+43.333%	107	1,045	+11.628%
2026-09-04	0.9500	0.9500	0.9000	0.9000	+28.571%	33	965	+60.000%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-10.256%	16	965	+105.714%
2026-09-02	0.7800	0.7800	0.7800	0.7800	-13.333%	1	975	+84.615%
2026-09-01	0.9400	0.9400	0.8500	0.9000	+20.000%	6	975	+60.000%
2026-08-31	0.9000	0.9000	0.7500	0.7500	-13.793%	4	973	+92.000%
2026-08-28	0.8700	0.8700	0.8700	0.8700	+38.095%	1	972	+65.517%
2026-08-27	0.6000	0.6400	0.6000	0.6300	-4.545%	19	972	+128.571%
2026-08-26	0.6600	0.6600	0.6600	0.6600	-22.353%	1	968	+118.182%
2026-08-25	1.8500	1.8500	0.8500	0.8500	+41.667%	4	969	+69.412%
2026-08-21	0.6500	0.6500	0.5900	0.6000	0.000%	15	969	+140.000%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	971	+140.000%
2026-08-18	0.8000	0.8000	0.7000	0.7000	-27.083%	11	970	+105.714%
2026-08-14	0.9600	0.9600	0.9600	0.9600	-16.522%	5	965	+50.000%
2026-08-13	1.1800	1.1800	1.1500	1.1500	-4.167%	6	965	+25.217%
2026-08-12	1.2000	1.2000	1.2000	1.2000	+9.091%	1	965	+20.000%
2026-08-11	1.2000	1.2000	1.1000	1.1000	-12.698%	10	965	+30.909%
2026-08-07	1.3500	1.3500	1.2600	1.2600	-28.000%	6	956	+14.286%
2026-08-05	1.7500	1.7500	1.7500	1.7500	-16.667%	23	954	-17.714%
2026-08-04	1.6000	2.1000	1.6000	2.1000	+56.716%	36	933	-31.429%
2026-08-03	1.2100	1.3400	1.2100	1.3400	-10.667%	4	968	+7.463%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+76.471%	2	967	-4.000%
2026-07-30	1.0000	1.4400	0.8500	0.8500	-15.000%	35	966	+69.412%
2026-07-29	1.1500	1.2000	0.9500	1.0000	-4.762%	74	965	+44.000%
2026-07-28	1.0000	1.1000	1.0000	1.0500	-30.000%	13	926	+37.143%
2026-07-27	1.8400	1.8400	1.5000	1.5000	-18.919%	5	925	-4.000%
2026-07-24	2.1000	2.1000	1.8500	1.8500	-26.000%	19	923	-22.162%
2026-07-23	2.5000	2.5000	2.5000	2.5000	-7.407%	1	904	-42.400%
2026-07-22	2.6600	2.7000	2.6600	2.7000	+5.058%	11	904	-46.667%
2026-07-21	2.6200	2.8500	2.5500	2.5700	+9.362%	39	904	-43.969%
2026-07-20	2.4800	2.5500	2.3500	2.3500	-17.544%	19	901	-38.723%
2026-07-17	2.8500	2.9000	2.5000	2.8500	-8.065%	38	888	-49.474%
2026-07-16	3.4500	3.4500	3.1000	3.1000	-29.545%	59	854	-53.548%
2026-07-15	4.7000	4.7000	4.0000	4.4000	+25.714%	10	848	-67.273%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-5.405%	1	842	-58.857%
2026-07-13	3.7500	3.7500	3.7000	3.7000	-16.100%	43	843	-61.081%
2026-07-10	4.5000	4.5000	4.3000	4.4100	-13.529%	6	806	-67.347%
2026-07-09	5.1400	5.1400	5.1000	5.1000	+7.143%	3	803	-71.765%
2026-07-08	5.0000	5.0000	4.7600	4.7600	+5.778%	4	801	-69.748%
2026-07-07	5.0000	5.0000	4.2000	4.5000	-13.462%	12	802	-68.000%
2026-07-06	5.6000	5.6000	5.2000	5.2000	+7.438%	13	807	-72.308%
2026-07-02	5.3400	5.3400	4.8400	4.8400	-10.370%	2	811	-70.248%
2026-07-01	5.5000	5.8000	5.4000	5.4000	-8.475%	219	811	-73.333%
2026-06-30	6.0000	6.0000	5.8800	5.9000	+5.357%	13	679	-75.593%
2026-06-29	5.0900	5.6000	5.0900	5.6000	+5.660%	19	668	-74.286%
2026-06-26	6.0000	6.0000	4.5000	5.3000	-21.713%	18	670	-72.830%
2026-06-25	7.6000	7.6000	6.6000	6.7700	+1.045%	23	667	-78.730%
2026-06-24	6.5000	7.5000	6.5000	6.7000	+11.667%	92	668	-78.507%
2026-06-23	5.8000	6.0000	5.4000	6.0000	-6.250%	7	735	-76.000%
2026-06-22	5.6000	6.7000	5.6000	6.4000	+70.213%	94	730	-77.500%
2026-06-18	3.7600	3.7600	3.7600	3.7600	+29.655%	2	745	-61.702%
2026-06-17	2.9000	2.9000	2.9000	2.9000	-14.706%	1	745	-50.345%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-2.579%	2	745	-57.647%
2026-06-15	3.3000	3.5000	3.3000	3.4900	+29.259%	7	744	-58.739%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+7.143%	10	744	-46.667%
2026-06-11	2.5200	2.5200	2.5200	2.5200	+52.727%	1	744	-42.857%
2026-06-10	1.6500	1.7000	1.6300	1.6500	-16.667%	63	743	-12.727%
2026-06-09	2.8000	2.8000	1.7000	1.9800	-20.800%	182	770	-27.273%
2026-06-08	2.5000	2.5500	2.4500	2.5000	+25.000%	30	762	-42.400%
2026-06-05	2.4000	2.4000	2.0000	2.0000	-20.000%	31	772	-28.000%
2026-06-04	2.6000	2.7000	2.5000	2.5000	-10.714%	59	761	-42.400%
2026-06-03	2.4800	3.2000	2.4800	2.8000	-21.127%	82	744	-48.571%
2026-06-02	3.7200	3.7200	3.2000	3.5500	-6.579%	82	709	-59.437%
2026-06-01	3.5000	4.1000	3.4000	3.8000	+15.152%	60	722	-62.105%
2026-05-29	3.9000	3.9000	3.2000	3.3000	-10.811%	153	716	-56.364%
2026-05-28	3.2000	3.9200	3.0600	3.7000	+12.121%	144	652	-61.081%
2026-05-27	3.7000	3.7000	3.0700	3.3000	+22.222%	265	676	-56.364%
2026-05-26	2.7500	3.0000	2.3500	2.7000	+80.000%	362	436	-46.667%
2026-05-22	1.3500	1.5500	1.3500	1.5000	-7.407%	10	216	-4.000%
2026-05-21	1.5400	1.7500	1.4500	1.6200	+29.600%	68	206	-11.111%
2026-05-20	1.3500	1.3500	1.1800	1.2500	-7.407%	25	206	+15.200%
2026-05-19	1.4000	1.4500	1.2000	1.3500	+22.727%	63	166	+6.667%
2026-05-18	1.2500	1.2500	1.0500	1.1000	-12.000%	71	166	+30.909%
2026-05-15	0.9200	1.3000	0.9200	1.2500	+4.167%	43	166	+15.200%
2026-05-14	1.2500	1.2500	1.2000	1.2000	+51.899%	34	33	+20.000%
2026-05-13	0.3500	0.7900	0.3500	0.7900	-7.059%	4	0	+82.278%
2026-05-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	0	+69.412%