Dark

UWMC20260918C7
UWMC Sep 18 2026 7.00 Call (UWMC260918C00007000)
option OPRA

EOD

Aug 4, 2026

0.0500-75.000%(-0.1500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0300	0.0500	-75.000%	12	1,373	0.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+300.000%	2	1,385	-75.000%
2026-07-27	0.1000	0.1000	0.0500	0.0500	0.000%	3	1,385	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-75.000%	4	1,385	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+300.000%	1	1,385	-75.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,385	0.000%
2026-07-17	0.1500	0.1500	0.1000	0.1000	0.000%	2	1,385	-50.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,385	-50.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,385	-75.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,385	-66.667%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+150.000%	1	1,385	-50.000%
2026-06-04	0.0400	0.0400	0.0400	0.0400	-20.000%	10	1,385	+25.000%
2026-05-29	0.0800	0.0800	0.0500	0.0500	0.000%	2	1,385	0.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,385	0.000%
2026-05-06	0.0800	0.0800	0.0500	0.0500	-37.500%	2	1,367	0.000%
2026-05-04	0.0800	0.0800	0.0800	0.0800	+33.333%	45	1,368	-37.500%
2026-04-27	0.0600	0.0600	0.0600	0.0600	-25.000%	8	1,323	-16.667%
2026-04-22	0.1000	0.1000	0.0800	0.0800	+14.286%	2	1,315	-37.500%
2026-04-20	0.0600	0.0700	0.0600	0.0700	+40.000%	7	1,316	-28.571%
2026-04-16	0.0500	0.0500	0.0500	0.0500	-44.444%	212	1,309	0.000%
2026-04-15	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,325	-44.444%
2026-04-08	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,326	-37.500%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,327	-50.000%
2026-03-30	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,327	-54.545%
2026-03-25	0.1200	0.1200	0.1200	0.1200	-25.000%	2	1,329	-58.333%
2026-03-13	0.2000	0.2000	0.1400	0.1600	+77.778%	15	1,328	-68.750%
2026-03-09	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,336	-44.444%
2026-03-06	0.1500	0.1500	0.1200	0.1200	-40.000%	84	1,337	-58.333%
2026-03-05	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,287	-75.000%
2026-03-04	0.2000	0.2000	0.2000	0.2000	-20.000%	30	1,287	-75.000%
2026-02-26	0.2600	0.2800	0.2500	0.2500	+25.000%	335	1,287	-80.000%
2026-02-25	0.2000	0.2000	0.1300	0.2000	-4.762%	403	1,481	-75.000%
2026-02-24	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,481	-76.190%
2026-02-23	0.2500	0.3000	0.2500	0.2500	-16.667%	55	1,482	-80.000%
2026-02-20	0.3000	0.3000	0.2700	0.3000	-25.000%	20	1,444	-83.333%
2026-02-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,443	-87.500%
2026-02-13	0.4000	0.4000	0.4000	0.4000	+14.286%	15	1,458	-87.500%
2026-02-12	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,458	-85.714%
2026-02-11	0.3000	0.3500	0.3000	0.3000	+25.000%	37	1,457	-83.333%
2026-02-09	0.2400	0.2400	0.2400	0.2400	-20.000%	7	1,457	-79.167%
2026-02-06	0.4500	0.4500	0.3000	0.3000	-25.000%	90	1,451	-83.333%
2026-02-05	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,411	-87.500%
2026-02-04	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,401	-87.500%
2026-02-03	0.5000	0.5000	0.4000	0.4000	-13.043%	51	1,401	-87.500%
2026-02-02	0.4500	0.4600	0.4500	0.4600	+17.949%	26	1,360	-89.130%
2026-01-30	0.4000	0.4000	0.3000	0.3900	-25.000%	389	1,385	-87.179%
2026-01-29	0.5200	0.5200	0.5200	0.5200	-14.754%	25	1,354	-90.385%
2026-01-28	0.6100	0.6100	0.6100	0.6100	+1.667%	9	1,354	-91.803%
2026-01-27	0.6200	0.6200	0.5800	0.6000	+9.091%	511	1,345	-91.667%
2026-01-26	0.5400	0.5500	0.5400	0.5500	-3.509%	59	854	-90.909%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-5.000%	10	817	-91.228%
2026-01-20	0.5500	0.6000	0.5500	0.6000	-20.000%	234	817	-91.667%
2026-01-16	0.7000	0.7600	0.7000	0.7500	+13.636%	221	834	-93.333%
2026-01-15	0.6000	0.6600	0.5700	0.6600	+32.000%	110	834	-92.424%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+11.111%	10	869	-90.000%
2026-01-12	0.4500	0.4500	0.4500	0.4500	-4.255%	24	873	-88.889%
2026-01-09	0.3000	0.5100	0.3000	0.4700	+88.000%	510	873	-89.362%
2026-01-07	0.2500	0.2500	0.2500	0.2500	+25.000%	60	908	-80.000%
2025-12-30	0.2500	0.2500	0.1800	0.2000	-33.333%	316	937	-75.000%
2025-12-19	0.2800	0.3000	0.2800	0.3000	+11.111%	101	621	-83.333%
2025-12-18	0.3000	0.3000	0.2700	0.2700	+8.000%	24	585	-81.481%
2025-12-17	0.4000	0.4000	0.2500	0.2500	-28.571%	123	565	-80.000%
2025-12-16	0.3700	0.4000	0.3000	0.3500	0.000%	22	444	-85.714%
2025-12-15	0.4000	0.4000	0.3500	0.3500	-22.222%	150	428	-85.714%
2025-12-12	0.5000	0.5000	0.4500	0.4500	-18.182%	26	315	-88.889%
2025-12-11	0.5500	0.5500	0.5500	0.5500	0.000%	1	290	-90.909%
2025-12-10	0.5100	0.5500	0.5100	0.5500	-14.063%	5	289	-90.909%
2025-11-26	0.6400	0.6400	0.6400	0.6400	+16.364%	50	339	-92.188%
2025-11-25	0.4600	0.6000	0.4600	0.5500	+52.778%	130	339	-90.909%
2025-11-24	0.3600	0.3600	0.3600	0.3600	+2.857%	1	318	-86.111%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-12.500%	1	318	-85.714%
2025-11-17	0.4000	0.4000	0.4000	0.4000	-11.111%	15	318	-87.500%
2025-11-13	0.5000	0.5000	0.4100	0.4500	-25.000%	60	318	-88.889%
2025-11-10	0.6000	0.6000	0.6000	0.6000	+33.333%	10	258	-91.667%
2025-11-07	0.4500	0.4500	0.4500	0.4500	+2.273%	10	253	-88.889%
2025-11-06	0.5500	0.5500	0.4400	0.4400	-41.333%	52	243	-88.636%
2025-10-24	0.7500	0.7500	0.7500	0.7500	+7.143%	20	197	-93.333%
2025-10-22	0.7300	0.7300	0.7000	0.7000	-1.408%	31	208	-92.857%
2025-10-21	0.7000	0.7100	0.7000	0.7100	+20.339%	140	208	-92.958%
2025-10-17	0.5900	0.5900	0.5900	0.5900	-1.667%	50	290	-91.525%
2025-10-16	0.6000	0.6000	0.6000	0.6000	0.000%	50	240	-91.667%
2025-10-15	0.6800	0.6800	0.6000	0.6000	-7.692%	60	190	-91.667%
2025-10-14	0.6500	0.6500	0.6500	0.6500	+14.035%	102	130	-92.308%
2025-10-07	0.5700	0.5700	0.5700	0.5700	-36.667%	4	30	-91.228%
2025-10-02	0.9000	0.9000	0.9000	0.9000	0.000%	7	26	-94.444%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-21.739%	4	19	-94.444%
2025-09-19	1.1800	1.1800	1.1500	1.1500	0.000%	15	15	-95.652%

.dark-mode .WBThcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBThcR{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20260918C7UWMC Sep 18 2026 7.00 Call (UWMC260918C00007000)option OPRA

UWMC20260918C7
UWMC Sep 18 2026 7.00 Call (UWMC260918C00007000)
option OPRA