Dark

UMC20280121C15
UMC Jan 21 2028 15.00 Call (UMC280121C00015000)
option OPRA

EOD

Sep 8, 2026

9.80+19.512%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.8000	9.8000	9.8000	9.8000	+19.512%	2	495	0.000%
2026-08-25	8.2000	8.2000	8.2000	8.2000	+7.895%	2	497	+19.512%
2026-08-24	7.6000	7.6000	7.6000	7.6000	+8.727%	1	497	+28.947%
2026-08-20	6.9900	6.9900	6.9900	6.9900	-5.541%	2	497	+40.200%
2026-08-18	7.5000	7.5000	7.4000	7.4000	-12.941%	2	497	+32.432%
2026-08-17	8.5000	8.5000	8.5000	8.5000	+6.250%	2	496	+15.294%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-7.728%	3	496	+22.500%
2026-08-06	8.7500	8.7500	8.6700	8.6700	-5.556%	2	499	+13.033%
2026-08-05	9.1800	9.1800	9.1800	9.1800	-3.368%	2	498	+6.754%
2026-08-04	9.8000	9.8000	9.5000	9.5000	+13.095%	26	496	+3.158%
2026-08-03	8.4000	8.4000	8.4000	8.4000	+8.808%	1	497	+16.667%
2026-07-29	7.7200	7.7200	7.7200	7.7200	+6.483%	2	496	+26.943%
2026-07-28	7.2300	7.3000	7.2300	7.2500	-28.922%	16	495	+35.172%
2026-07-21	10.2000	10.2000	10.2000	10.2000	+0.990%	150	480	-3.922%
2026-07-20	10.0000	10.1000	10.0000	10.1000	-12.478%	2	490	-2.970%
2026-07-16	11.5000	11.5400	11.5000	11.5400	-18.732%	7	491	-15.078%
2026-07-15	14.2000	14.2000	14.2000	14.2000	-3.336%	1	491	-30.986%
2026-07-09	14.6700	14.6900	14.6200	14.6900	+3.451%	9	491	-33.288%
2026-07-08	13.6000	14.2000	13.6000	14.2000	+11.811%	6	483	-30.986%
2026-07-07	12.7000	12.7000	12.7000	12.7000	-13.429%	1	485	-22.835%
2026-07-06	14.5900	14.6700	14.5900	14.6700	+7.080%	3	485	-33.197%
2026-07-02	14.2000	14.2000	13.7000	13.7000	-3.385%	8	484	-28.467%
2026-06-26	14.1700	14.1800	14.1100	14.1800	-13.272%	4	484	-30.889%
2026-06-25	16.1300	16.3500	16.1300	16.3500	-2.037%	5	480	-40.061%
2026-06-24	16.2000	16.6900	16.2000	16.6900	+3.025%	6	481	-41.282%
2026-06-22	15.6200	16.2000	15.6200	16.2000	+32.787%	13	478	-39.506%
2026-06-18	12.2000	12.2000	12.2000	12.2000	+10.808%	1	482	-19.672%
2026-06-17	11.0100	11.0100	11.0100	11.0100	-3.421%	3	482	-10.990%
2026-06-16	11.4000	11.4000	11.4000	11.4000	+1.786%	1	482	-14.035%
2026-06-15	11.2000	11.2000	11.2000	11.2000	+4.673%	6	488	-12.500%
2026-06-12	10.7000	10.7000	10.7000	10.7000	+21.041%	1	488	-8.411%
2026-06-09	8.1800	8.8400	8.1800	8.8400	-6.947%	3	488	+10.860%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+5.556%	2	487	+3.158%
2026-06-05	8.8000	9.3000	8.8000	9.0000	-2.174%	32	487	+8.889%
2026-06-04	8.9000	9.3300	8.9000	9.2000	-6.027%	16	487	+6.522%
2026-06-03	10.3000	10.3000	9.3000	9.7900	-10.183%	12	497	+0.102%
2026-06-02	11.2000	11.2000	10.9000	10.9000	0.000%	3	494	-10.092%
2026-05-29	11.7000	11.7000	10.9000	10.9000	+4.008%	18	494	-10.092%
2026-05-28	10.4800	10.4800	10.4800	10.4800	-1.964%	1	494	-6.489%
2026-05-27	10.7000	10.7000	10.2000	10.6900	+11.354%	138	495	-8.326%
2026-05-26	9.3000	9.6000	9.0000	9.6000	+48.837%	114	365	+2.083%
2026-05-22	7.0700	7.0700	6.4500	6.4500	-5.147%	16	322	+51.938%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+5.919%	1	322	+44.118%
2026-05-20	6.3000	6.4200	6.3000	6.4200	-2.432%	10	322	+52.648%
2026-05-19	6.5000	6.5800	6.3000	6.5800	+13.448%	14	323	+48.936%
2026-05-18	6.8000	6.8000	5.8000	5.8000	+7.407%	13	323	+68.966%
2026-05-15	5.6900	5.6900	5.4000	5.4000	-10.596%	100	323	+81.481%
2026-05-14	5.4000	6.2400	5.3000	6.0400	+23.265%	23	334	+62.252%
2026-05-13	4.9600	5.0000	4.9000	4.9000	-2.390%	10	328	+100.000%
2026-05-12	5.2000	5.3200	4.6000	5.0200	+9.130%	43	328	+95.219%
2026-05-11	4.9000	4.9000	4.5000	4.6000	+2.222%	35	328	+113.043%
2026-05-08	4.3000	4.5000	4.3000	4.5000	-2.174%	32	308	+117.778%
2026-05-07	4.4000	4.6000	4.4000	4.6000	+12.195%	8	280	+113.043%
2026-05-06	4.2000	4.2000	4.1000	4.1000	+17.143%	2	276	+139.024%
2026-05-05	3.1800	3.7000	3.1000	3.5000	+34.615%	68	275	+180.000%
2026-05-04	2.9000	3.0000	2.6000	2.6000	-10.345%	30	226	+276.923%
2026-05-01	2.8500	2.9600	2.8500	2.9000	-6.452%	32	210	+237.931%
2026-04-30	2.5800	3.1000	2.5800	3.1000	+21.569%	10	210	+216.129%
2026-04-29	2.5700	2.7500	2.2000	2.5500	+41.667%	113	206	+284.314%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-6.736%	1	179	+444.444%
2026-04-27	2.4800	2.5000	1.9000	1.9300	-10.233%	16	178	+407.772%
2026-04-24	2.2000	2.5000	2.1500	2.1500	-14.000%	12	164	+355.814%
2026-04-22	2.5000	2.5000	2.5000	2.5000	+13.636%	5	158	+292.000%
2026-04-21	2.5000	2.5000	2.2000	2.2000	-8.333%	10	144	+345.455%
2026-04-20	2.4000	2.4000	2.4000	2.4000	+88.976%	15	144	+308.333%
2026-04-17	1.2700	1.2700	1.2700	1.2700	-5.926%	4	129	+671.654%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+92.857%	25	129	+625.926%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-36.364%	1	104	+1,300.000%
2026-04-10	1.1000	1.1000	1.1000	1.1000	+10.000%	1	104	+790.909%
2026-04-09	1.1400	1.1400	1.0000	1.0000	-23.077%	100	104	+880.000%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+62.500%	1	5	+653.846%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-30.435%	1	5	+1,125.000%
2026-03-24	1.1500	1.1500	1.1500	1.1500	+21.053%	12	5	+752.174%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	17	+931.579%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-20.000%	5	16	+880.000%
2026-02-17	1.8500	1.8500	1.2500	1.2500	-30.168%	11	11	+684.000%
2026-02-11	1.7900	1.7900	1.7900	1.7900	0.000%	2	2	+447.486%