Dark

UMC20280121C20
UMC Jan 21 2028 20.00 Call (UMC280121C00020000)
option OPRA

EOD

Sep 9, 2026

8.000.000%(0.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.7500	8.0000	7.7500	8.0000	0.000%	71	1,191	0.000%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+37.931%	35	1,191	0.000%
2026-09-03	5.8500	5.8500	5.7900	5.8000	-6.149%	7	1,174	+37.931%
2026-09-02	6.1800	6.1800	6.1800	6.1800	-4.186%	2	1,170	+29.450%
2026-09-01	6.6500	6.6500	6.4500	6.4500	+4.032%	12	1,169	+24.031%
2026-08-31	6.2000	6.2000	6.1000	6.2000	-3.125%	4	1,169	+29.032%
2026-08-28	6.5100	6.5100	6.3900	6.4000	+16.364%	7	1,168	+25.000%
2026-08-27	5.5000	5.5000	5.5000	5.5000	-15.254%	1	1,170	+45.455%
2026-08-25	6.4900	6.4900	6.4900	6.4900	+24.568%	1	1,170	+23.267%
2026-08-24	5.2100	5.2100	5.2100	5.2100	-1.698%	2	1,170	+53.551%
2026-08-21	5.4500	5.4500	5.3000	5.3000	-17.188%	6	1,168	+50.943%
2026-08-13	6.6000	6.6000	6.4000	6.4000	-1.538%	156	1,164	+25.000%
2026-08-12	6.7500	6.7500	6.5000	6.5000	-1.515%	26	1,081	+23.077%
2026-08-11	6.7000	6.7000	6.6000	6.6000	+4.762%	5	1,059	+21.212%
2026-08-07	6.1500	6.3000	6.1500	6.3000	-10.000%	39	1,054	+26.984%
2026-08-05	7.1000	7.1000	7.0000	7.0000	-12.500%	6	1,027	+14.286%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+19.403%	1	1,021	0.000%
2026-08-03	6.0000	6.7000	6.0000	6.7000	+24.074%	15	1,020	+19.403%
2026-07-29	5.2000	5.4000	5.2000	5.4000	-6.897%	12	1,020	+48.148%
2026-07-28	5.8000	5.8000	5.1000	5.8000	-13.433%	25	1,032	+37.931%
2026-07-27	6.7000	6.7000	6.7000	6.7000	-4.286%	2	1,035	+19.403%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-18.605%	11	1,033	+14.286%
2026-07-22	8.9000	8.9000	8.6000	8.6000	0.000%	67	1,027	-6.977%
2026-07-21	8.4500	8.6000	8.4500	8.6000	+6.832%	4	1,084	-6.977%
2026-07-20	8.5000	8.5000	8.0500	8.0500	-9.551%	2	1,084	-0.621%
2026-07-17	8.0000	8.9000	8.0000	8.9000	-6.316%	3	1,083	-10.112%
2026-07-16	9.4000	10.0000	9.4000	9.5000	-20.168%	22	1,080	-15.789%
2026-07-15	11.3000	11.9000	11.3000	11.9000	+12.476%	17	1,081	-32.773%
2026-07-14	10.5800	10.5800	10.5800	10.5800	-2.936%	2	1,079	-24.386%
2026-07-13	10.9000	10.9000	10.9000	10.9000	-6.034%	1	1,079	-26.606%
2026-07-10	11.5700	11.6000	11.5700	11.6000	+5.168%	5	1,078	-31.034%
2026-07-07	12.8000	12.8000	11.0300	11.0300	-14.496%	3	1,078	-27.471%
2026-07-06	12.9000	12.9000	12.9000	12.9000	+20.561%	10	1,075	-37.984%
2026-07-02	12.9800	12.9800	10.7000	10.7000	-14.605%	4	1,063	-25.234%
2026-07-01	12.8000	12.8000	12.5300	12.5300	-7.185%	36	1,063	-36.153%
2026-06-30	13.5400	13.5400	13.4000	13.5000	0.000%	4	1,070	-40.741%
2026-06-29	12.5000	13.5000	12.5000	13.5000	+11.570%	2	1,073	-40.741%
2026-06-26	12.0000	12.5000	12.0000	12.1000	-15.088%	41	1,072	-33.884%
2026-06-25	14.0000	14.2500	14.0000	14.2500	+11.328%	3	1,062	-43.860%
2026-06-23	13.0000	13.0000	12.8000	12.8000	-7.246%	3	1,063	-37.500%
2026-06-22	12.1000	13.8000	12.1000	13.8000	+35.294%	13	1,062	-42.029%
2026-06-18	10.2000	10.2000	10.2000	10.2000	+20.283%	1	1,066	-21.569%
2026-06-17	7.5000	8.4800	7.5000	8.4800	+2.169%	3	1,066	-5.660%
2026-06-16	8.4000	8.4000	8.3000	8.3000	-14.433%	500	1,066	-3.614%
2026-06-15	9.7000	9.8500	9.7000	9.7000	+11.239%	21	1,062	-17.526%
2026-06-12	8.7200	8.7200	8.7200	8.7200	+32.121%	2	1,062	-8.257%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+8.197%	6	1,062	+21.212%
2026-06-09	6.0000	6.1000	6.0000	6.1000	-14.085%	2	1,062	+31.148%
2026-06-08	7.4800	7.6000	7.1000	7.1000	-0.976%	8	1,064	+12.676%
2026-06-05	8.7000	8.7000	7.1000	7.1700	-8.077%	7	1,069	+11.576%
2026-06-04	7.4300	8.3000	7.4300	7.8000	-6.024%	5	1,070	+2.564%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-7.778%	6	1,070	-3.614%
2026-06-02	8.2000	9.0000	8.2000	9.0000	-5.263%	17	1,072	-11.111%
2026-06-01	9.2400	9.5900	8.7000	9.5000	+9.195%	4	1,085	-15.789%
2026-05-29	8.8000	8.9000	8.6600	8.7000	-7.937%	7	1,084	-8.046%
2026-05-28	9.0000	9.4500	8.9800	9.4500	+13.718%	25	1,086	-15.344%
2026-05-27	9.1100	9.2000	8.3100	8.3100	+7.922%	77	1,069	-3.730%
2026-05-26	7.0000	7.7000	7.0000	7.7000	+37.500%	73	1,052	+3.896%
2026-05-22	5.6900	5.8000	5.6000	5.6000	+3.704%	14	1,054	+42.857%
2026-05-21	5.2200	6.0000	5.2200	5.4000	+8.000%	38	1,056	+48.148%
2026-05-20	5.1900	5.1900	4.4000	5.0000	-2.913%	26	1,056	+60.000%
2026-05-19	4.9000	5.4000	4.9000	5.1500	+4.040%	12	1,051	+55.340%
2026-05-18	6.2000	6.2000	4.8000	4.9500	+2.697%	113	1,051	+61.616%
2026-05-15	4.9000	6.8000	4.2700	4.8200	+6.874%	148	1,051	+65.975%
2026-05-14	4.0200	5.0000	4.0200	4.5100	+32.647%	333	940	+77.384%
2026-05-13	3.4400	3.6000	3.4000	3.4000	0.000%	5	656	+135.294%
2026-05-12	3.7000	3.7000	3.4000	3.4000	-2.857%	11	656	+135.294%
2026-05-11	3.4000	3.5000	3.4000	3.5000	+16.667%	6	656	+128.571%
2026-05-08	3.0000	3.0000	3.0000	3.0000	-1.961%	5	649	+166.667%
2026-05-07	3.5000	3.5000	2.7800	3.0600	-7.273%	409	649	+161.438%
2026-05-06	3.2000	3.3000	2.7500	3.3000	+30.435%	4	748	+142.424%
2026-05-05	2.0000	3.0000	2.0000	2.5300	+48.824%	95	748	+216.206%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-20.930%	2	666	+370.588%
2026-05-01	2.1500	2.1500	2.1500	2.1500	+13.158%	1	667	+272.093%
2026-04-30	2.0300	2.0300	1.8500	1.9000	+15.152%	25	667	+321.053%
2026-04-29	1.6000	1.6600	1.6000	1.6500	+57.143%	9	642	+384.848%
2026-04-27	2.1500	2.1500	1.0500	1.0500	-30.000%	17	634	+661.905%
2026-04-24	1.5700	1.5700	1.5000	1.5000	-6.250%	3	619	+433.333%
2026-04-22	1.5400	1.6000	1.5300	1.6000	+28.000%	150	618	+400.000%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-16.667%	5	477	+540.000%
2026-04-20	1.3000	1.5000	1.3000	1.5000	+76.471%	416	477	+433.333%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+183.333%	4	61	+841.176%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-36.170%	10	61	+2,566.667%
2026-04-02	0.6400	0.6400	0.4700	0.4700	-62.400%	60	8	+1,602.128%
2026-03-06	1.2500	1.2500	1.2500	1.2500	-10.072%	1	8	+540.000%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-0.714%	4	3	+475.540%
2026-02-10	1.4000	1.4000	1.4000	1.4000	0.000%	3	3	+471.429%