Dark

UWMC20261218C5
UWMC Dec 18 2026 5.00 Call (UWMC261218C00005000)
option OPRA

EOD

Jul 29, 2026

0.0300-40.000%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0300	0.0300	0.0300	0.0300	-40.000%	6	5,524	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+66.667%	2	5,523	-40.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-40.000%	8	5,522	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+66.667%	9	5,530	-40.000%
2026-07-22	0.0500	0.0500	0.0300	0.0300	-25.000%	26	5,530	0.000%
2026-07-15	0.0700	0.0700	0.0400	0.0400	-20.000%	88	5,531	-25.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	180	5,619	-40.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,529	-40.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	437	5,530	-40.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	5	5,530	-40.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,525	-40.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,525	-40.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	5	5,525	-40.000%
2026-06-18	0.0500	0.1000	0.0500	0.0500	0.000%	263	5,512	-40.000%
2026-06-17	0.0600	0.0800	0.0500	0.0500	0.000%	146	5,512	-40.000%
2026-06-16	0.1000	0.1000	0.0500	0.0500	-16.667%	2	5,512	-40.000%
2026-06-15	0.0900	0.1000	0.0600	0.0600	+20.000%	13	5,502	-50.000%
2026-06-11	0.0700	0.1000	0.0500	0.0500	-28.571%	1,296	5,502	-40.000%
2026-06-10	0.0900	0.0900	0.0500	0.0700	+16.667%	3,035	5,480	-57.143%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-40.000%	10	3,392	-50.000%
2026-06-04	0.1000	0.1500	0.1000	0.1000	-33.333%	165	3,382	-70.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	0.000%	19	3,367	-80.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	4	3,356	-80.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,356	-80.000%
2026-05-19	0.2000	0.2000	0.1500	0.1500	0.000%	7	3,354	-80.000%
2026-05-18	0.2000	0.3000	0.1500	0.1500	-11.765%	12	3,354	-80.000%
2026-05-14	0.4200	0.4200	0.1700	0.1700	-15.000%	2	3,354	-82.353%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,353	-85.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	11	3,353	-85.000%
2026-05-11	0.2000	0.2500	0.2000	0.2500	+19.048%	344	3,353	-88.000%
2026-05-08	0.2500	0.2500	0.2000	0.2100	-25.000%	3	3,082	-85.714%
2026-05-07	0.2500	0.3000	0.2500	0.2800	-9.677%	61	3,081	-89.286%
2026-05-06	0.3700	0.3700	0.2300	0.3100	+34.783%	76	3,022	-90.323%
2026-05-05	0.2500	0.2500	0.2300	0.2300	-28.125%	9	3,008	-86.957%
2026-05-01	0.3200	0.3200	0.3200	0.3200	+77.778%	150	2,856	-90.625%
2026-04-29	0.3000	0.3000	0.1800	0.1800	-41.935%	71	2,856	-83.333%
2026-04-28	0.3200	0.3200	0.3100	0.3100	-13.889%	2	2,826	-90.323%
2026-04-27	0.3600	0.3600	0.3600	0.3600	+5.882%	11	2,824	-91.667%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-15.000%	11	2,824	-91.176%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+14.286%	87	2,824	-92.500%
2026-04-16	0.3500	0.3500	0.3500	0.3500	0.000%	305	2,812	-91.429%
2026-04-15	0.3700	0.3800	0.3500	0.3500	-12.500%	13	2,550	-91.429%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,545	-92.500%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+6.383%	10	2,546	-94.000%
2026-04-09	0.4700	0.4700	0.4700	0.4700	+27.027%	1	2,537	-93.617%
2026-03-30	0.4000	0.4000	0.3700	0.3700	-2.632%	3	2,536	-91.892%
2026-03-26	0.3800	0.3800	0.3800	0.3800	+26.667%	8	2,533	-92.105%
2026-03-25	0.4000	0.4000	0.3000	0.3000	-25.000%	52	2,533	-90.000%
2026-03-24	0.4500	0.4500	0.4000	0.4000	0.000%	2	2,566	-92.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+11.111%	3	2,564	-92.500%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-16.279%	8	2,563	-91.667%
2026-03-19	0.4300	0.4500	0.4300	0.4300	+7.500%	20	2,570	-93.023%
2026-03-18	0.4500	0.4500	0.3500	0.4000	0.000%	32	2,573	-92.500%
2026-03-17	0.3800	0.4000	0.3500	0.4000	0.000%	88	2,556	-92.500%
2026-03-16	0.4000	0.4500	0.3700	0.4000	0.000%	283	2,504	-92.500%
2026-03-13	0.4500	0.4500	0.4000	0.4000	-27.273%	11	2,353	-92.500%
2026-03-10	0.5400	0.5500	0.5400	0.5500	+22.222%	75	2,343	-94.545%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,299	-93.333%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-3.846%	6	2,319	-94.000%
2026-03-05	0.5200	0.5200	0.5200	0.5200	-13.333%	25	2,319	-94.231%
2026-03-04	0.6100	0.6100	0.6000	0.6000	-7.692%	11	2,298	-95.000%
2026-03-03	0.6300	0.6500	0.6000	0.6500	-9.722%	69	2,297	-95.385%
2026-02-27	0.7000	0.7200	0.6500	0.7200	+2.857%	8	2,267	-95.833%
2026-02-26	0.7000	0.7900	0.7000	0.7000	+27.273%	105	2,267	-95.714%
2026-02-25	0.5000	0.5500	0.4400	0.5500	-28.571%	86	2,146	-94.545%
2026-02-24	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,146	-96.104%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-3.846%	6	2,146	-96.000%
2026-02-20	0.7800	0.7800	0.7800	0.7800	-8.235%	1	2,146	-96.154%
2026-02-19	0.7000	0.8700	0.7000	0.8500	-7.609%	23	2,147	-96.471%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-3.158%	10	2,154	-96.739%
2026-02-17	1.0000	1.0500	0.9000	0.9500	-9.524%	3,031	2,164	-96.842%
2026-02-13	1.0600	1.0700	0.9600	1.0500	+29.630%	3,112	97	-97.143%
2026-02-09	0.8000	0.8300	0.7500	0.8100	-10.000%	83	97	-96.296%
2026-02-06	1.0500	1.0500	0.9000	0.9000	-8.163%	20	81	-96.667%
2026-02-04	1.0500	1.0500	0.9800	0.9800	-10.909%	13	61	-96.939%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+10.000%	5	59	-97.273%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-31.507%	5	54	-97.000%
2026-01-23	1.4600	1.4600	1.4600	1.4600	+4.286%	4	54	-97.945%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+16.667%	4	50	-97.857%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+2.564%	10	50	-97.500%
2026-01-09	1.2800	1.2800	1.1700	1.1700	+77.273%	11	40	-97.436%
2026-01-08	0.6600	0.6600	0.6600	0.6600	-17.500%	2	31	-95.455%
2026-01-07	0.6500	0.8000	0.6500	0.8000	0.000%	2	31	-96.250%
2025-12-19	0.8000	0.8000	0.8000	0.8000	0.000%	1	31	-96.250%
2025-12-18	0.8600	0.8600	0.8000	0.8000	0.000%	7	32	-96.250%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-44.828%	1	25	-96.250%
2025-12-04	1.4500	1.4500	1.4500	1.4500	0.000%	1	25	-97.931%
2025-12-01	1.4500	1.4500	1.4500	1.4500	-4.605%	1	24	-97.931%
2025-11-26	1.4500	1.6000	1.4500	1.5200	+44.762%	3	20	-98.026%
2025-11-21	1.0500	1.0500	1.0500	1.0500	-16.000%	16	20	-97.143%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-43.694%	2	4	-97.600%
2025-09-18	2.2200	2.2200	2.2200	2.2200	0.000%	2	2	-98.649%

.dark-mode .qCPWck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCPWck{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20261218C5UWMC Dec 18 2026 5.00 Call (UWMC261218C00005000)option OPRA

UWMC20261218C5
UWMC Dec 18 2026 5.00 Call (UWMC261218C00005000)
option OPRA