Dark

UMC20270115C7
UMC Jan 15 2027 7.00 Call (UMC270115C00007000)
option OPRA

EOD

Sep 8, 2026

14.50+3.571%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	14.5000	14.5000	14.5000	14.5000	+3.571%	1	77	0.000%
2026-08-04	14.0000	14.0000	14.0000	14.0000	+7.692%	10	77	+3.571%
2026-07-31	13.0000	13.0000	13.0000	13.0000	+10.169%	2	87	+11.538%
2026-07-27	11.8000	11.8000	11.8000	11.8000	-37.895%	2	88	+22.881%
2026-07-15	19.0000	19.0000	19.0000	19.0000	+8.262%	5	88	-23.684%
2026-07-08	17.6500	17.6500	17.5500	17.5500	-10.778%	6	93	-17.379%
2026-07-06	19.6700	19.6700	19.6700	19.6700	-7.217%	1	896	-26.284%
2026-06-22	21.2000	21.2000	21.2000	21.2000	+28.719%	2	898	-31.604%
2026-06-18	16.3000	16.4700	16.3000	16.4700	+7.647%	4	898	-11.961%
2026-06-15	15.3000	15.3000	15.3000	15.3000	+20.472%	5	898	-5.229%
2026-06-11	12.7000	12.7000	12.7000	12.7000	-2.308%	1	898	+14.173%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-15.033%	1	898	+11.538%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+0.262%	6	898	-5.229%
2026-05-29	15.2600	15.2600	15.2600	15.2600	+5.241%	2	904	-4.980%
2026-05-26	14.5000	14.5000	14.5000	14.5000	+49.485%	3	904	0.000%
2026-05-18	9.7000	9.7000	9.7000	9.7000	-5.825%	1	907	+49.485%
2026-05-15	10.0500	10.3000	10.0500	10.3000	+0.488%	2	907	+40.777%
2026-05-14	10.0000	10.2500	10.0000	10.2500	+13.260%	30	908	+41.463%
2026-05-13	9.0500	9.0500	9.0500	9.0500	+6.471%	1	939	+60.221%
2026-05-12	9.1500	9.1500	8.5000	8.5000	-1.392%	2	939	+70.588%
2026-05-11	8.6200	8.6200	8.6200	8.6200	+3.855%	1	939	+68.213%
2026-05-07	8.4500	8.4500	8.3000	8.3000	+6.821%	3	940	+74.699%
2026-05-06	7.7700	7.7700	7.7700	7.7700	+41.273%	5	942	+86.615%
2026-05-04	6.2700	6.2700	5.5000	5.5000	-9.836%	2	942	+163.636%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-0.651%	3	945	+137.705%
2026-04-30	6.1000	6.1400	6.0000	6.1400	+13.704%	6	945	+136.156%
2026-04-29	5.5000	5.5000	5.4000	5.4000	0.000%	3	949	+168.519%
2026-04-21	5.5000	5.5000	5.2000	5.4000	-1.099%	16	954	+168.519%
2026-04-20	5.4000	5.4600	5.4000	5.4600	+14.465%	80	954	+165.568%
2026-04-17	4.6500	4.7700	4.6500	4.7700	+59.000%	2	960	+203.983%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+20.000%	1	959	+383.333%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-8.425%	1	960	+480.000%
2026-04-09	2.7300	2.7300	2.7300	2.7300	+21.333%	4	960	+431.136%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-13.462%	50	964	+544.444%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+52.941%	5	989	+457.692%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-43.333%	10	989	+752.941%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-3.226%	4	989	+383.333%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-16.667%	1	993	+367.742%
2026-03-02	3.7200	3.7200	3.7200	3.7200	+9.412%	1	993	+289.785%
2026-02-27	3.5000	3.5000	3.4000	3.4000	-10.526%	3	993	+326.471%
2026-02-25	3.8000	3.8000	3.8000	3.8000	0.000%	1	995	+281.579%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+8.571%	5	995	+281.579%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-7.895%	1	995	+314.286%
2026-02-13	2.9500	3.8000	2.9500	3.8000	+8.571%	4	997	+281.579%
2026-02-12	3.6000	3.6000	3.5000	3.5000	-18.605%	2	997	+314.286%
2026-02-09	3.1000	4.3000	3.1000	4.3000	+35.220%	3	997	+237.209%
2026-02-04	3.1000	3.6000	3.1000	3.1800	-13.587%	10	995	+355.975%
2026-02-03	3.6800	3.6800	3.6800	3.6800	+14.642%	3	992	+294.022%
2026-02-02	3.3000	3.3200	3.1300	3.2100	-8.286%	13	994	+351.713%
2026-01-30	3.5000	3.6000	3.5000	3.5000	+62.791%	8	997	+314.286%
2026-01-29	3.5800	3.5800	2.1000	2.1500	-52.222%	9	998	+574.419%
2026-01-28	4.3000	6.1000	4.3000	4.5000	-23.729%	35	1,001	+222.222%
2026-01-27	4.0000	5.9000	4.0000	5.9000	+31.111%	27	1,004	+145.763%
2026-01-26	4.5000	4.8000	4.4200	4.5000	+22.616%	35	1,009	+222.222%
2026-01-23	3.8000	3.8000	3.5200	3.6700	-8.250%	11	1,023	+295.095%
2026-01-22	3.6000	4.0700	3.6000	4.0000	-11.111%	24	1,021	+262.500%
2026-01-21	4.2000	4.5000	4.1000	4.5000	+36.364%	18	1,042	+222.222%
2026-01-20	2.9000	4.1000	2.9000	3.3000	+29.412%	34	1,035	+339.394%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+15.909%	1	1,041	+468.627%
2026-01-15	2.0800	2.2000	2.0800	2.2000	+10.553%	14	1,041	+559.091%
2026-01-14	2.0500	2.2500	1.9800	1.9900	-0.500%	18	1,033	+628.643%
2026-01-13	1.9900	2.1500	1.9700	2.0000	-11.111%	19	1,022	+625.000%
2026-01-12	2.2500	2.2500	2.2500	2.2500	+7.143%	2	1,033	+544.444%
2026-01-09	2.1000	2.1000	2.0700	2.1000	0.000%	23	1,031	+590.476%
2026-01-08	2.2500	2.2500	2.0000	2.1000	-4.545%	18	1,011	+590.476%
2026-01-07	2.1000	2.3000	2.0500	2.2000	+41.935%	50	995	+559.091%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+14.815%	30	997	+835.484%
2026-01-05	1.2500	1.3500	1.2500	1.3500	-10.000%	52	985	+974.074%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-16.667%	3	935	+866.667%
2025-12-31	1.5000	1.8000	1.5000	1.8000	-10.000%	11	922	+705.556%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-43.503%	2	922	+625.000%
2025-12-22	3.5400	3.5400	3.5400	3.5400	+96.667%	1	920	+309.605%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+12.500%	1	920	+705.556%
2025-12-17	1.6000	1.6000	1.6000	1.6000	+14.286%	13	920	+806.250%
2025-12-16	1.4000	1.4000	1.4000	1.4000	+3.704%	4	933	+935.714%
2025-12-12	1.3500	1.3500	1.3500	1.3500	-12.903%	1	933	+974.074%
2025-12-08	1.5500	1.5500	1.5500	1.5500	0.000%	1	933	+835.484%
2025-12-05	1.5000	1.5500	1.5000	1.5500	+10.714%	4	933	+835.484%
2025-12-04	1.4000	1.4000	1.4000	1.4000	+3.704%	4	932	+935.714%
2025-12-03	1.3500	1.3500	1.3500	1.3500	0.000%	3	932	+974.074%
2025-12-02	1.1900	1.3500	1.1900	1.3500	+17.391%	11	929	+974.074%
2025-11-28	1.0500	1.1500	1.0500	1.1500	+30.682%	55	925	+1,160.870%
2025-11-25	0.8800	0.8800	0.8800	0.8800	-8.333%	1	980	+1,547.727%
2025-11-14	0.9600	0.9600	0.9600	0.9600	+12.941%	1	981	+1,410.417%
2025-11-13	0.9500	0.9500	0.8500	0.8500	-12.371%	8	982	+1,605.882%
2025-11-12	0.9700	0.9700	0.9700	0.9700	-7.619%	8	986	+1,394.845%
2025-11-11	1.0500	1.0500	1.0500	1.0500	+23.529%	1	994	+1,280.952%
2025-11-06	0.8500	0.8500	0.8500	0.8500	-37.037%	6	995	+1,605.882%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-5.594%	5	1,001	+974.074%
2025-11-03	1.4500	1.4500	1.3600	1.4300	+2.143%	34	975	+913.986%
2025-10-31	1.2000	1.4000	1.2000	1.4000	+16.667%	9	975	+935.714%
2025-10-30	1.2500	1.4500	1.1800	1.2000	+4.348%	18	972	+1,108.333%
2025-10-29	1.3500	1.3500	1.1500	1.1500	-2.542%	22	960	+1,160.870%
2025-10-27	1.2500	1.2500	1.1500	1.1800	+11.321%	3	938	+1,128.814%
2025-10-21	1.2000	1.2000	1.0600	1.0600	-7.826%	101	938	+1,267.925%
2025-10-16	1.0900	1.1500	1.0900	1.1500	+9.524%	105	937	+1,160.870%
2025-10-14	1.0500	1.2000	1.0500	1.0500	-16.000%	19	844	+1,280.952%
2025-10-13	1.2500	1.3400	1.2300	1.2500	+8.696%	10	845	+1,060.000%
2025-10-10	1.1500	1.1500	1.1500	1.1500	-4.167%	10	838	+1,160.870%
2025-10-08	1.2000	1.2000	1.2000	1.2000	+17.647%	12	838	+1,108.333%
2025-10-06	1.1000	1.1000	1.0200	1.0200	+2.000%	52	828	+1,321.569%
2025-10-02	1.0000	1.0000	1.0000	1.0000	0.000%	10	876	+1,350.000%
2025-10-01	1.0000	1.0300	0.9500	1.0000	-4.762%	31	866	+1,350.000%
2025-09-30	1.0200	1.0500	1.0200	1.0500	-5.405%	23	845	+1,280.952%
2025-09-29	1.0700	1.1500	1.0700	1.1100	+11.000%	145	867	+1,206.306%
2025-09-26	1.0000	1.0000	1.0000	1.0000	+5.263%	8	1,000	+1,350.000%
2025-09-25	0.9000	0.9500	0.9000	0.9500	-4.040%	4	1,008	+1,426.316%
2025-09-24	0.9900	0.9900	0.9900	0.9900	+1.020%	8	1,011	+1,364.646%
2025-09-23	1.0000	1.0000	0.9800	0.9800	+8.889%	2	1,019	+1,379.592%
2025-09-22	0.8500	0.9000	0.7500	0.9000	+8.434%	24	1,018	+1,511.111%
2025-09-19	0.8000	0.8300	0.7500	0.8300	+18.571%	129	1,017	+1,646.988%
2025-09-18	0.7000	0.7000	0.5500	0.7000	0.000%	41	1,002	+1,971.429%
2025-09-17	0.7000	0.7000	0.7000	0.7000	-5.405%	1	977	+1,971.429%
2025-09-16	0.7000	0.7400	0.7000	0.7400	+2.778%	23	976	+1,859.459%
2025-09-15	0.6400	0.7500	0.5900	0.7200	+10.769%	77	967	+1,913.889%
2025-09-12	0.5800	0.6500	0.5800	0.6500	+8.333%	32	919	+2,130.769%
2025-09-09	0.6000	0.6000	0.6000	0.6000	+15.385%	1	888	+2,316.667%
2025-09-08	0.6600	0.7400	0.5200	0.5200	-80.377%	5	887	+2,688.462%
2025-09-05	2.6500	2.6500	2.6500	2.6500	+295.522%	1	883	+447.170%
2025-09-04	0.7000	0.7000	0.6000	0.6700	+21.818%	21	882	+2,064.179%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+22.222%	21	877	+2,536.364%
2025-09-02	0.5500	0.5500	0.4500	0.4500	-18.182%	5	856	+3,122.222%
2025-08-29	0.5500	0.5600	0.5100	0.5500	0.000%	102	836	+2,536.364%
2025-08-28	0.5500	0.5500	0.5500	0.5500	0.000%	5	836	+2,536.364%
2025-08-27	0.5000	0.5500	0.5000	0.5500	-8.333%	3	834	+2,536.364%
2025-08-26	0.6000	0.6000	0.6000	0.6000	+9.091%	30	802	+2,316.667%
2025-08-25	0.5000	0.5600	0.5000	0.5500	0.000%	7	802	+2,536.364%
2025-08-22	0.6000	0.6000	0.5500	0.5500	-15.385%	16	795	+2,536.364%
2025-08-21	0.6500	0.6500	0.6500	0.6500	-2.985%	5	782	+2,130.769%
2025-08-20	0.8000	0.8000	0.6500	0.6700	-16.250%	50	777	+2,064.179%
2025-08-19	0.7000	0.8000	0.7000	0.8000	+23.077%	22	755	+1,712.500%
2025-08-18	0.6800	0.6800	0.6500	0.6500	-7.143%	3	734	+2,130.769%
2025-08-15	0.7000	0.7000	0.7000	0.7000	-6.667%	5	732	+1,971.429%
2025-08-14	0.7500	0.7500	0.7500	0.7500	+15.385%	10	727	+1,833.333%
2025-08-13	0.7500	0.7500	0.6000	0.6500	-55.172%	143	727	+2,130.769%
2025-08-12	1.4500	1.4500	1.4500	1.4500	+141.667%	2	584	+900.000%
2025-08-11	0.8500	0.8500	0.6000	0.6000	0.000%	4	584	+2,316.667%
2025-08-07	0.6700	0.6700	0.6000	0.6000	-18.919%	73	580	+2,316.667%
2025-08-06	0.6500	0.7400	0.6000	0.7400	-3.896%	104	509	+1,859.459%
2025-08-05	0.6200	0.7700	0.6200	0.7700	+18.462%	16	504	+1,783.117%
2025-08-04	0.9500	0.9500	0.6500	0.6500	0.000%	51	489	+2,130.769%
2025-08-01	0.7700	0.7700	0.5500	0.6500	+1.563%	154	447	+2,130.769%
2025-07-31	0.6500	0.6600	0.6400	0.6400	-20.000%	102	358	+2,165.625%
2025-07-30	0.8000	0.8000	0.8000	0.8000	0.000%	2	263	+1,712.500%
2025-07-29	0.8000	0.8000	0.8000	0.8000	-20.000%	2	259	+1,712.500%
2025-07-28	1.3000	1.3000	1.0000	1.0000	-7.407%	9	257	+1,350.000%
2025-07-25	1.0800	1.0800	1.0800	1.0800	-6.087%	1	254	+1,242.593%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-17.857%	1	253	+1,160.870%
2025-07-23	1.4000	1.4000	1.4000	1.4000	+53.846%	2	253	+935.714%
2025-07-21	0.9100	0.9100	0.9100	0.9100	-24.167%	1	251	+1,493.407%
2025-07-18	1.2000	1.2000	1.2000	1.2000	+4.348%	1	252	+1,108.333%
2025-07-16	1.0000	1.1500	1.0000	1.1500	-1.709%	30	251	+1,160.870%
2025-07-15	1.1700	1.1700	1.1700	1.1700	-10.000%	1	241	+1,139.316%
2025-07-14	1.0000	1.3000	1.0000	1.3000	0.000%	21	240	+1,015.385%
2025-07-10	1.0500	1.3400	1.0500	1.3000	+4.000%	11	219	+1,015.385%
2025-07-08	1.2000	1.2500	1.2000	1.2500	+9.649%	15	211	+1,060.000%
2025-07-07	1.0900	1.1400	1.0900	1.1400	-8.800%	10	211	+1,171.930%
2025-06-30	1.2500	1.2500	1.2500	1.2500	+8.696%	1	203	+1,060.000%
2025-06-20	1.1500	1.1500	1.1500	1.1500	-8.730%	2	202	+1,160.870%
2025-06-17	1.2600	1.2600	1.2600	1.2600	0.000%	1	203	+1,050.794%
2025-06-09	1.2600	1.2600	1.2600	1.2600	+20.000%	2	202	+1,050.794%
2025-06-06	1.0500	1.0500	1.0500	1.0500	-16.000%	2	203	+1,280.952%
2025-06-05	1.2500	1.2500	1.2500	1.2500	-3.846%	2	202	+1,060.000%
2025-06-03	1.4000	1.4000	1.3000	1.3000	+23.810%	3	200	+1,015.385%
2025-05-30	1.0500	1.0500	1.0500	1.0500	-37.500%	6	197	+1,280.952%
2025-05-22	1.6800	1.6800	1.6800	1.6800	+25.373%	2	194	+763.095%
2025-05-21	1.3400	1.3400	1.3400	1.3400	+17.544%	10	194	+982.090%
2025-05-20	1.1400	1.1400	1.1400	1.1400	-8.800%	1	199	+1,171.930%
2025-05-16	1.2500	1.2500	1.2500	1.2500	+31.579%	2	199	+1,060.000%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-15.929%	1	198	+1,426.316%
2025-05-14	1.1300	1.1300	1.1300	1.1300	+16.495%	94	198	+1,183.186%
2025-05-13	1.2000	1.7500	0.9500	0.9700	-5.825%	97	198	+1,394.845%
2025-05-12	1.1000	1.1000	1.0300	1.0300	+21.176%	4	292	+1,307.767%
2025-05-09	1.0000	1.0000	0.8500	0.8500	-15.000%	10	292	+1,605.882%
2025-05-05	1.0000	1.0000	1.0000	1.0000	+25.000%	1	289	+1,350.000%
2025-04-30	0.8500	0.8500	0.7500	0.8000	-5.882%	36	288	+1,712.500%
2025-04-28	0.8500	0.8500	0.8500	0.8500	+13.333%	3	276	+1,605.882%
2025-04-25	0.8200	0.8200	0.7500	0.7500	-7.407%	24	273	+1,833.333%
2025-04-24	0.8100	0.8100	0.8100	0.8100	-12.903%	2	261	+1,690.123%
2025-04-08	0.9300	0.9300	0.9300	0.9300	-87.225%	50	259	+1,459.140%
2025-04-07	7.2800	7.2800	7.2800	7.2800	+1,385.714%	188	23	+99.176%
2025-04-03	3.0500	3.0500	0.4900	0.4900	-51.000%	25	23	+2,859.184%
2025-03-31	1.1600	1.1600	1.0000	1.0000	0.000%	3	4	+1,350.000%