Dark

UWMC20260918C5
UWMC Sep 18 2026 5.00 Call (UWMC260918C00005000)
option OPRA

Inactive

Jul 6, 2026

0.03000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0300	0.0300	0.0300	0.0300	0.000%	45	996	0.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	-50.000%	11	996	0.000%
2026-06-12	0.0600	0.0600	0.0600	0.0600	+20.000%	1	989	-50.000%
2026-06-05	0.0400	0.0500	0.0400	0.0500	0.000%	2	989	-40.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-37.500%	3	987	-40.000%
2026-06-03	0.0800	0.1000	0.0600	0.0800	0.000%	80	985	-62.500%
2026-06-02	0.0800	0.0800	0.0800	0.0800	+60.000%	1	905	-62.500%
2026-06-01	0.1000	0.1000	0.0500	0.0500	-37.500%	4	905	-40.000%
2026-05-29	0.0800	0.0800	0.0800	0.0800	-11.111%	1	901	-62.500%
2026-05-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	901	-66.667%
2026-05-27	0.0800	0.0900	0.0700	0.0900	+12.500%	15	901	-66.667%
2026-05-26	0.1000	0.1000	0.0800	0.0800	+60.000%	21	898	-62.500%
2026-05-22	0.0700	0.0700	0.0500	0.0500	-50.000%	2	877	-40.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	+42.857%	40	876	-70.000%
2026-05-15	0.0700	0.0700	0.0700	0.0700	-36.364%	10	876	-57.143%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	16	866	-72.727%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-23.077%	10	850	-70.000%
2026-05-12	0.1300	0.1300	0.1300	0.1300	+8.333%	41	850	-76.923%
2026-05-11	0.1000	0.1500	0.1000	0.1200	+9.091%	118	850	-75.000%
2026-05-07	0.1000	0.1100	0.1000	0.1100	-35.294%	79	744	-72.727%
2026-05-06	0.4000	0.4000	0.1700	0.1700	+13.333%	263	823	-82.353%
2026-05-05	0.2000	0.2000	0.1500	0.1500	-25.000%	21	813	-80.000%
2026-05-01	0.1500	0.2000	0.1500	0.2000	+33.333%	235	628	-85.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	0.000%	91	628	-80.000%
2026-04-29	0.1600	0.2500	0.1500	0.1500	-25.000%	65	552	-80.000%
2026-04-28	0.2000	0.2000	0.2000	0.2000	0.000%	100	524	-85.000%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-4.762%	65	524	-85.000%
2026-04-21	0.2700	0.2700	0.2100	0.2100	-16.000%	12	469	-85.714%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	40	469	-88.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	16	433	-88.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+25.000%	12	417	-88.000%
2026-04-13	0.2500	0.2500	0.2000	0.2000	-20.000%	17	405	-85.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	0.000%	100	388	-88.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	288	-88.000%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	286	-88.000%
2026-03-27	0.3000	0.3000	0.3000	0.3000	+20.000%	1	285	-90.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	0.000%	100	284	-88.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-16.667%	2	184	-88.000%
2026-03-23	0.3000	0.3000	0.3000	0.3000	+30.435%	1	184	-90.000%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-34.286%	1	183	-86.957%
2026-03-19	0.3000	0.3500	0.3000	0.3500	+16.667%	13	183	-91.429%
2026-03-18	0.3500	0.3500	0.3000	0.3000	+3.448%	3	176	-90.000%
2026-03-17	0.3900	0.3900	0.2900	0.2900	-3.333%	4	176	-89.655%
2026-03-16	0.3000	0.3000	0.3000	0.3000	+200.000%	1	180	-90.000%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-65.517%	1	180	-70.000%
2026-03-09	0.3500	0.3500	0.2800	0.2900	-17.143%	4	181	-89.655%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-30.000%	3	183	-91.429%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-5.660%	5	183	-94.000%
2026-03-02	0.5500	0.6100	0.5100	0.5300	-10.169%	36	178	-94.340%
2026-02-27	0.5900	0.5900	0.5900	0.5900	-1.667%	3	179	-94.915%
2026-02-26	0.5700	0.6000	0.5700	0.6000	+30.435%	4	179	-95.000%
2026-02-25	0.5000	0.5000	0.3200	0.4600	-20.690%	89	108	-93.478%
2026-02-24	0.6000	0.6000	0.5800	0.5800	-24.675%	7	108	-94.828%
2026-02-13	0.7700	0.7700	0.7700	0.7700	+10.000%	3	105	-96.104%
2026-02-12	0.6900	0.7000	0.6900	0.7000	0.000%	45	105	-95.714%
2026-02-11	0.8000	0.8000	0.7000	0.7000	0.000%	8	132	-95.714%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+2.941%	45	124	-95.714%
2026-02-09	0.6600	0.6800	0.6500	0.6800	-5.556%	15	169	-95.588%
2026-02-06	0.9500	1.0000	0.7200	0.7200	-28.713%	42	154	-95.833%
2026-02-05	0.8000	1.0100	0.8000	1.0100	+12.222%	24	135	-97.030%
2026-02-04	0.9000	0.9000	0.8900	0.9000	-14.286%	34	132	-96.667%
2026-02-03	1.0500	1.0500	1.0500	1.0500	+16.667%	1	114	-97.143%
2026-01-30	0.8000	0.9500	0.8000	0.9000	-34.783%	31	114	-96.667%
2026-01-27	1.3800	1.3800	1.3800	1.3800	-1.429%	4	104	-97.826%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-9.677%	5	106	-97.857%
2026-01-16	1.5500	1.5500	1.5500	1.5500	+121.429%	1	111	-98.065%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+20.690%	8	111	-95.714%
2026-01-08	0.5800	0.5800	0.5800	0.5800	-13.433%	8	111	-94.828%
2026-01-07	0.6700	0.6700	0.6700	0.6700	+34.000%	10	106	-95.522%
2026-01-06	0.5000	0.5000	0.4400	0.5000	+25.000%	12	96	-94.000%
2026-01-05	0.4500	0.4500	0.4000	0.4000	-20.000%	20	74	-92.500%
2025-12-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	74	-94.000%
2025-12-29	0.5000	0.5000	0.4700	0.5000	-28.571%	12	74	-94.000%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	75	-95.714%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-5.882%	3	75	-96.250%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+21.429%	4	74	-96.471%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-31.373%	2	70	-95.714%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-12.069%	1	68	-97.059%
2025-11-25	1.0500	1.1600	1.0500	1.1600	+41.463%	21	67	-97.414%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-8.889%	2	53	-96.341%
2025-11-18	0.9000	0.9000	0.9000	0.9000	-30.769%	2	53	-96.667%
2025-11-10	1.3000	1.3000	1.3000	1.3000	+36.842%	1	53	-97.692%
2025-11-07	0.9500	0.9500	0.9500	0.9500	0.000%	2	52	-96.842%
2025-11-06	0.9500	0.9500	0.9500	0.9500	-20.833%	1	50	-96.842%
2025-10-14	1.2000	1.2000	1.2000	1.2000	+4.348%	5	49	-97.500%
2025-10-13	1.1500	1.1500	1.1500	1.1500	-4.959%	3	45	-97.391%
2025-10-10	1.2100	1.2100	1.2100	1.2100	+1.681%	2	45	-97.521%
2025-10-09	1.1900	1.2000	1.1800	1.1900	-33.889%	19	43	-97.479%
2025-10-02	1.7000	1.8000	1.7000	1.8000	-12.195%	30	27	-98.333%
2025-09-24	2.0500	2.0500	2.0500	2.0500	+5.670%	5	12	-98.537%
2025-09-22	1.9400	1.9400	1.9400	1.9400	-5.825%	5	7	-98.454%
2025-09-19	2.0600	2.0600	2.0600	2.0600	0.000%	2	2	-98.544%

.dark-mode .qHCrT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHCrT0{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20260918C5UWMC Sep 18 2026 5.00 Call (UWMC260918C00005000)option OPRA

UWMC20260918C5
UWMC Sep 18 2026 5.00 Call (UWMC260918C00005000)
option OPRA