Dark

UWMC20270115C10
UWMC Jan 15 2027 10.00 Call (UWMC270115C00010000)
option OPRA

EOD

Aug 4, 2026

0.1200+140.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1200	0.1200	0.1200	0.1200	+140.000%	1	10,311	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+25.000%	100	10,312	+140.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	10	10,212	+200.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	+300.000%	1	10,212	+200.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-75.000%	59	10,212	+1,100.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-20.000%	28	10,262	+200.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	+25.000%	219	10,276	+140.000%
2026-06-12	0.0400	0.0400	0.0400	0.0400	+33.333%	1	10,276	+200.000%
2026-06-08	0.0300	0.0300	0.0300	0.0300	-40.000%	10	10,276	+300.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-54.545%	4	10,286	+140.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+57.143%	1	10,286	+9.091%
2026-06-01	0.0700	0.0700	0.0700	0.0700	0.000%	1	10,285	+71.429%
2026-05-29	0.1000	0.1000	0.0700	0.0700	0.000%	18	10,285	+71.429%
2026-05-28	0.0700	0.0700	0.0700	0.0700	+40.000%	30	10,279	+71.429%
2026-05-19	0.0500	0.0500	0.0500	0.0500	-37.500%	1	10,283	+140.000%
2026-05-18	0.0600	0.0800	0.0600	0.0800	-20.000%	93	10,283	+50.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	0.000%	4	10,283	+20.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+100.000%	7	10,289	+20.000%
2026-05-12	0.1300	0.1300	0.0500	0.0500	-50.000%	301	10,282	+140.000%
2026-05-11	0.1500	0.1500	0.1000	0.1000	+25.000%	75	10,282	+20.000%
2026-05-08	0.1200	0.1200	0.0800	0.0800	-20.000%	5	10,586	+50.000%
2026-05-07	0.1100	0.1100	0.1000	0.1000	+25.000%	7	10,586	+20.000%
2026-05-06	0.0800	0.0800	0.0800	0.0800	-11.111%	25	10,591	+50.000%
2026-05-05	0.1000	0.1000	0.0900	0.0900	-10.000%	4	10,566	+33.333%
2026-05-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	10,565	+20.000%
2026-05-01	0.1200	0.1200	0.1000	0.1000	0.000%	13	10,566	+20.000%
2026-04-30	0.1000	0.1000	0.1000	0.1000	+66.667%	8	10,566	+20.000%
2026-04-28	0.0600	0.0600	0.0600	0.0600	+20.000%	10	10,566	+100.000%
2026-04-27	0.0500	0.0500	0.0500	0.0500	-66.667%	15	10,566	+140.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	+150.000%	100	10,552	-20.000%
2026-04-22	0.0600	0.0600	0.0600	0.0600	-25.000%	20	10,452	+100.000%
2026-04-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	10,453	+50.000%
2026-04-20	0.1000	0.1000	0.1000	0.1000	0.000%	12	10,453	+20.000%
2026-04-17	0.1500	0.1500	0.1000	0.1000	-50.000%	3	10,441	+20.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+100.000%	1	10,439	-40.000%
2026-04-15	0.1100	0.1100	0.1000	0.1000	+11.111%	2	10,438	+20.000%
2026-04-14	0.0800	0.0900	0.0700	0.0900	-10.000%	25	10,437	+33.333%
2026-04-13	0.1000	0.1000	0.1000	0.1000	-16.667%	26	10,437	+20.000%
2026-04-08	0.0700	0.1200	0.0700	0.1200	+20.000%	24	10,453	0.000%
2026-04-02	0.1700	0.1700	0.1000	0.1000	0.000%	6	10,450	+20.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-9.091%	4	10,450	+20.000%
2026-03-30	0.1200	0.1200	0.1100	0.1100	+10.000%	109	10,450	+9.091%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-9.091%	10	10,560	+20.000%
2026-03-23	0.1100	0.1100	0.1100	0.1100	+83.333%	9	10,570	+9.091%
2026-03-20	0.0600	0.0600	0.0600	0.0600	-60.000%	1	10,568	+100.000%
2026-03-18	0.1500	0.1500	0.1500	0.1500	+25.000%	1	10,567	-20.000%
2026-03-16	0.1000	0.1200	0.1000	0.1200	-25.000%	2	10,566	0.000%
2026-03-13	0.1000	0.1600	0.1000	0.1600	+6.667%	4	10,566	-25.000%
2026-03-12	0.1000	0.1500	0.1000	0.1500	+50.000%	4	10,564	-20.000%
2026-03-10	0.1000	0.1000	0.1000	0.1000	-23.077%	2	10,560	+20.000%
2026-03-09	0.1300	0.1300	0.1300	0.1300	-13.333%	4	10,560	-7.692%
2026-03-06	0.1500	0.1700	0.1500	0.1500	0.000%	62	10,671	-20.000%
2026-03-05	0.1500	0.1500	0.1500	0.1500	0.000%	11	10,611	-20.000%
2026-03-04	0.1700	0.1700	0.1500	0.1500	-25.000%	20	10,601	-20.000%
2026-03-02	0.2000	0.2000	0.2000	0.2000	0.000%	10	10,601	-40.000%
2026-02-26	0.2000	0.2000	0.2000	0.2000	+100.000%	4	10,601	-40.000%
2026-02-25	0.1500	0.1500	0.1000	0.1000	-50.000%	128	10,478	+20.000%
2026-02-24	0.1500	0.2000	0.1500	0.2000	+33.333%	63	10,478	-40.000%
2026-02-23	0.1500	0.2000	0.1500	0.1500	-25.000%	7	10,441	-20.000%
2026-02-20	0.2000	0.2000	0.2000	0.2000	-20.000%	20	10,440	-40.000%
2026-02-19	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,420	-52.000%
2026-02-18	0.2500	0.2500	0.2500	0.2500	+66.667%	3	10,419	-52.000%
2026-02-13	0.1500	0.1500	0.1500	0.1500	-25.000%	2	10,416	-20.000%
2026-02-12	0.2000	0.2000	0.1600	0.2000	+33.333%	35	10,416	-40.000%
2026-02-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	10,392	-20.000%
2026-02-10	0.2000	0.2500	0.1900	0.2000	0.000%	371	10,392	-40.000%
2026-02-09	0.2000	0.2000	0.2000	0.2000	+25.000%	1	10,095	-40.000%
2026-02-06	0.1600	0.1600	0.1600	0.1600	-20.000%	1	10,094	-25.000%
2026-02-05	0.2000	0.2000	0.2000	0.2000	+33.333%	1	10,095	-40.000%
2026-02-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	10,096	-20.000%
2026-02-03	0.3000	0.3000	0.2000	0.2000	-20.000%	39	10,096	-40.000%
2026-02-02	0.2000	0.2500	0.2000	0.2500	+25.000%	165	10,079	-52.000%
2026-01-30	0.2500	0.2500	0.1500	0.2000	-42.857%	245	10,030	-40.000%
2026-01-27	0.2800	0.3500	0.2700	0.3500	+25.000%	104	9,915	-65.714%
2026-01-26	0.2500	0.2800	0.2500	0.2800	-6.667%	40	9,895	-57.143%
2026-01-23	0.3000	0.3500	0.2900	0.3000	+7.143%	20	9,935	-60.000%
2026-01-22	0.3300	0.3300	0.2800	0.2800	+12.000%	14	9,935	-57.143%
2026-01-21	0.2500	0.2500	0.2500	0.2500	-16.667%	8	9,935	-52.000%
2026-01-20	0.3100	0.3400	0.2500	0.3000	-21.053%	100	9,935	-60.000%
2026-01-16	0.3000	0.3800	0.3000	0.3800	+8.571%	234	9,901	-68.421%
2026-01-15	0.3400	0.3500	0.3000	0.3500	+25.000%	62	9,901	-65.714%
2026-01-14	0.2500	0.2800	0.2500	0.2800	+12.000%	41	9,903	-57.143%
2026-01-13	0.2700	0.2700	0.2500	0.2500	-7.407%	8	9,862	-52.000%
2026-01-12	0.2200	0.2700	0.2200	0.2700	-12.903%	2	9,862	-55.556%
2026-01-09	0.2000	0.3100	0.2000	0.3100	+63.158%	128	9,862	-61.290%
2026-01-08	0.1500	0.1900	0.1500	0.1900	+5.556%	79	9,761	-36.842%
2026-01-07	0.1000	0.1800	0.1000	0.1800	+63.636%	55	9,715	-33.333%
2026-01-05	0.1200	0.1300	0.1000	0.1100	+10.000%	15	9,678	+9.091%
2026-01-02	0.1000	0.1000	0.1000	0.1000	-28.571%	14	9,666	+20.000%
2025-12-31	0.2000	0.2000	0.1000	0.1400	-30.000%	1,432	10,820	-14.286%
2025-12-30	0.2200	0.2200	0.2000	0.2000	+33.333%	5	10,820	-40.000%
2025-12-29	0.2000	0.2000	0.1000	0.1500	-25.000%	200	10,817	-20.000%
2025-12-24	0.2000	0.2000	0.2000	0.2000	+17.647%	11	10,804	-40.000%
2025-12-22	0.1900	0.4000	0.1500	0.1700	-34.615%	121	10,804	-29.412%
2025-12-15	0.3000	0.3000	0.2600	0.2600	-13.333%	3	10,799	-53.846%
2025-12-11	0.3000	0.3000	0.3000	0.3000	+20.000%	10	10,799	-60.000%
2025-12-10	0.2500	0.2500	0.2500	0.2500	-28.571%	1	10,789	-52.000%
2025-12-09	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,788	-65.714%
2025-12-05	0.3700	0.3700	0.3500	0.3500	+16.667%	87	10,788	-65.714%
2025-12-04	0.3000	0.3000	0.3000	0.3000	0.000%	37	10,873	-60.000%
2025-12-03	0.3500	0.3500	0.3000	0.3000	-14.286%	14	10,910	-60.000%
2025-11-28	0.3500	0.3500	0.3500	0.3500	+12.903%	5	10,896	-65.714%
2025-11-26	0.3000	0.3500	0.2500	0.3100	+29.167%	30	10,896	-61.290%
2025-11-24	0.4000	0.4000	0.2000	0.2400	-4.000%	404	10,896	-50.000%
2025-11-21	0.2500	0.2500	0.2500	0.2500	0.000%	5	11,294	-52.000%
2025-11-19	0.2000	0.2700	0.2000	0.2500	0.000%	11	11,299	-52.000%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-7.407%	1	11,297	-52.000%
2025-11-14	0.3500	0.3500	0.2700	0.2700	-22.857%	110	11,298	-55.556%
2025-11-13	0.3500	0.3500	0.3500	0.3500	+16.667%	3	11,298	-65.714%
2025-11-12	0.3000	0.3000	0.3000	0.3000	0.000%	6	11,299	-60.000%
2025-11-10	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,293	-60.000%
2025-11-07	0.3000	0.3000	0.3000	0.3000	+20.000%	7	11,292	-60.000%
2025-11-06	0.3000	0.3000	0.2500	0.2500	-37.500%	12	11,292	-52.000%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	11,301	-70.000%
2025-10-31	0.4000	0.4500	0.4000	0.4500	+12.500%	21	11,300	-73.333%
2025-10-30	0.3800	0.4000	0.3800	0.4000	-14.894%	62	11,279	-70.000%
2025-10-29	0.4700	0.4700	0.4700	0.4700	0.000%	10	11,340	-74.468%
2025-10-28	0.4700	0.4700	0.4700	0.4700	+4.444%	250	11,350	-74.468%
2025-10-27	0.5000	0.5000	0.4500	0.4500	-10.000%	13	11,091	-73.333%
2025-10-24	0.5000	0.5000	0.4500	0.5000	+11.111%	65	11,091	-76.000%
2025-10-23	0.5000	0.5000	0.4500	0.4500	-2.174%	18	11,028	-73.333%
2025-10-21	0.4600	0.4600	0.4600	0.4600	+27.778%	1	11,020	-73.913%
2025-10-16	0.4000	0.4000	0.3500	0.3600	-28.000%	7	11,019	-66.667%
2025-10-15	0.5000	0.5000	0.5000	0.5000	+16.279%	10	11,017	-76.000%
2025-10-14	0.4200	0.4500	0.3600	0.4300	+7.500%	132	11,007	-72.093%
2025-10-13	0.4000	0.4500	0.3600	0.4000	0.000%	72	10,877	-70.000%
2025-10-10	0.3700	0.4400	0.3700	0.4000	0.000%	186	10,868	-70.000%
2025-10-09	0.4000	0.4000	0.4000	0.4000	0.000%	6	10,720	-70.000%
2025-10-08	0.3600	0.4000	0.3500	0.4000	0.000%	71	10,714	-70.000%
2025-10-07	0.4200	0.4200	0.3700	0.4000	-4.762%	67	10,718	-70.000%
2025-10-06	0.5000	0.5000	0.4200	0.4200	-19.231%	1,032	10,718	-71.429%
2025-10-03	0.5100	0.5200	0.5100	0.5200	+4.000%	250	10,949	-76.923%
2025-10-02	0.5500	0.5500	0.5000	0.5000	-13.793%	425	10,699	-76.000%
2025-10-01	0.5100	0.6000	0.5100	0.5800	+20.833%	395	10,899	-79.310%
2025-09-30	0.5500	0.5500	0.4800	0.4800	-11.111%	20	10,913	-75.000%
2025-09-29	0.5000	0.5500	0.4800	0.5400	-3.571%	153	10,903	-77.778%
2025-09-26	0.5800	0.5900	0.5200	0.5600	-3.448%	212	10,914	-78.571%
2025-09-25	0.6000	0.6100	0.5500	0.5800	-10.769%	146	10,922	-79.310%
2025-09-24	0.6600	0.6600	0.6500	0.6500	+3.175%	12	10,868	-81.538%
2025-09-23	0.5500	0.7000	0.5000	0.6300	+5.000%	418	10,856	-80.952%
2025-09-22	0.6500	0.6500	0.5500	0.6000	0.000%	401	10,627	-80.000%
2025-09-19	0.6900	0.7000	0.6000	0.6000	-14.286%	18	10,429	-80.000%
2025-09-18	0.7000	0.7200	0.7000	0.7000	0.000%	225	10,418	-82.857%
2025-09-17	0.7700	0.8300	0.7000	0.7000	-6.667%	443	10,193	-82.857%
2025-09-16	0.7500	0.7500	0.7000	0.7500	-5.063%	306	10,035	-84.000%
2025-09-15	0.8000	0.8000	0.7600	0.7900	-2.469%	148	9,857	-84.810%
2025-09-12	0.8000	0.8500	0.7900	0.8100	+1.250%	567	9,717	-85.185%
2025-09-11	0.8000	0.8200	0.7300	0.8000	+8.108%	3,211	9,279	-85.000%
2025-09-10	0.7400	0.7800	0.7100	0.7400	+10.448%	281	8,248	-83.784%
2025-09-09	0.7000	0.7000	0.6000	0.6700	-1.471%	747	8,157	-82.090%
2025-09-08	0.6300	0.7000	0.6000	0.6800	+4.615%	357	8,095	-82.353%
2025-09-05	0.6000	0.6800	0.5500	0.6500	+25.000%	590	7,937	-81.538%
2025-09-04	0.5500	0.5500	0.5000	0.5200	+4.000%	163	7,989	-76.923%
2025-09-03	0.5100	0.5100	0.4500	0.5000	+11.111%	20	7,925	-76.000%
2025-09-02	0.4500	0.4900	0.4000	0.4500	-10.000%	69	7,905	-73.333%
2025-08-29	0.5000	0.5000	0.4900	0.5000	+6.383%	29	7,928	-76.000%
2025-08-28	0.5500	0.5500	0.4500	0.4700	-6.000%	593	7,928	-74.468%
2025-08-27	0.4600	0.5000	0.4600	0.5000	-16.667%	350	7,888	-76.000%
2025-08-26	0.5200	0.6000	0.5000	0.6000	+13.208%	56	8,138	-80.000%
2025-08-25	0.5500	0.5500	0.5000	0.5300	-7.018%	71	8,103	-77.358%
2025-08-22	0.4900	0.6000	0.4900	0.5700	+39.024%	661	8,051	-78.947%
2025-08-21	0.4500	0.4500	0.4100	0.4100	-18.000%	25	7,634	-70.732%
2025-08-20	0.5000	0.5000	0.5000	0.5000	0.000%	6	7,613	-76.000%
2025-08-19	0.5000	0.5200	0.4900	0.5000	+8.696%	321	7,619	-76.000%
2025-08-18	0.4700	0.4700	0.4400	0.4600	-2.128%	36	7,349	-73.913%
2025-08-15	0.5000	0.5000	0.4700	0.4700	-2.083%	70	7,320	-74.468%
2025-08-14	0.4400	0.5000	0.4200	0.4800	-4.000%	1,001	7,256	-75.000%
2025-08-13	0.4300	0.5500	0.3900	0.5000	+42.857%	3,023	7,148	-76.000%
2025-08-12	0.3500	0.4000	0.3300	0.3500	+16.667%	1,463	5,690	-65.714%
2025-08-11	0.3000	0.3000	0.3000	0.3000	-9.091%	60	4,255	-60.000%
2025-08-08	0.3000	0.3300	0.3000	0.3300	+13.793%	24	4,265	-63.636%
2025-08-07	0.3500	0.3500	0.2900	0.2900	+11.538%	6	4,252	-58.621%
2025-08-06	0.2600	0.2600	0.2600	0.2600	+18.182%	10	4,251	-53.846%
2025-08-05	0.2200	0.2200	0.2200	0.2200	-18.519%	1	4,241	-45.455%
2025-08-04	0.2700	0.2700	0.2700	0.2700	+3.846%	3	4,241	-55.556%
2025-08-01	0.3000	0.3000	0.2500	0.2600	+4.000%	51	4,241	-53.846%
2025-07-30	0.3000	0.3000	0.2500	0.2500	0.000%	55	4,214	-52.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	-28.571%	3	4,194	-52.000%
2025-07-28	0.3100	0.3500	0.3100	0.3500	+16.667%	226	4,195	-65.714%
2025-07-25	0.3000	0.3000	0.2800	0.3000	+7.143%	56	4,040	-60.000%
2025-07-24	0.2800	0.2800	0.2800	0.2800	+7.692%	25	3,989	-57.143%
2025-07-23	0.2900	0.2900	0.2600	0.2600	-13.333%	2	3,989	-53.846%
2025-07-22	0.3000	0.3000	0.3000	0.3000	+15.385%	111	3,988	-60.000%
2025-07-21	0.2500	0.3000	0.2500	0.2600	+4.000%	64	3,877	-53.846%
2025-07-18	0.3000	0.3000	0.2500	0.2500	+8.696%	113	3,833	-52.000%
2025-07-17	0.2300	0.2300	0.2300	0.2300	-8.000%	5	3,841	-47.826%
2025-07-16	0.2400	0.2500	0.2400	0.2500	0.000%	14	3,836	-52.000%
2025-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,823	-52.000%
2025-07-14	0.2500	0.2500	0.2500	0.2500	-10.714%	10	3,823	-52.000%
2025-07-10	0.2500	0.2800	0.2500	0.2800	+12.000%	2	3,833	-57.143%
2025-07-08	0.2400	0.2500	0.2400	0.2500	0.000%	14	3,833	-52.000%
2025-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,833	-52.000%
2025-07-02	0.2500	0.2500	0.2500	0.2500	0.000%	105	3,823	-52.000%
2025-07-01	0.3500	0.3500	0.2500	0.2500	0.000%	12	3,726	-52.000%
2025-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	3	3,714	-52.000%
2025-06-27	0.2500	0.2500	0.2500	0.2500	+25.000%	10	3,711	-52.000%
2025-06-26	0.2100	0.2200	0.2000	0.2000	-28.571%	121	3,701	-40.000%
2025-06-24	0.2700	0.3000	0.2500	0.2800	+33.333%	20	3,790	-57.143%
2025-06-20	0.2100	0.2100	0.2100	0.2100	-12.500%	2	3,785	-42.857%
2025-06-18	0.2500	0.2500	0.2300	0.2400	-20.000%	5	3,787	-50.000%
2025-06-17	0.2000	0.3000	0.2000	0.3000	+3.448%	310	3,787	-60.000%
2025-06-16	0.2000	0.2900	0.2000	0.2900	+16.000%	51	3,887	-58.621%
2025-06-13	0.2500	0.2500	0.2500	0.2500	-7.407%	400	3,887	-52.000%
2025-06-12	0.2700	0.2700	0.2700	0.2700	0.000%	44	3,737	-55.556%
2025-06-11	0.2700	0.2700	0.2700	0.2700	-10.000%	69	3,693	-55.556%
2025-06-10	0.2500	0.3000	0.1500	0.3000	+20.000%	142	3,624	-60.000%
2025-06-09	0.2400	0.2500	0.2400	0.2500	+8.696%	8	3,523	-52.000%
2025-06-06	0.2100	0.2500	0.2000	0.2300	0.000%	500	3,517	-47.826%
2025-06-05	0.2300	0.2300	0.2300	0.2300	-8.000%	87	3,517	-47.826%
2025-06-03	0.2000	0.2500	0.2000	0.2500	+8.696%	201	3,430	-52.000%
2025-05-30	0.2500	0.2500	0.2300	0.2300	+9.524%	8	3,629	-47.826%
2025-05-27	0.2100	0.2100	0.2100	0.2100	-16.000%	1	3,628	-42.857%
2025-05-23	0.2500	0.2500	0.2500	0.2500	0.000%	8	3,630	-52.000%
2025-05-22	0.2500	0.2500	0.2000	0.2500	+38.889%	95	3,630	-52.000%
2025-05-21	0.2200	0.2200	0.1800	0.1800	-10.000%	38	3,590	-33.333%
2025-05-15	0.5000	0.5000	0.2000	0.2000	0.000%	6	3,598	-40.000%
2025-05-14	0.2000	0.2000	0.1600	0.2000	+11.111%	58	3,592	-40.000%
2025-05-13	0.2000	0.2000	0.1500	0.1800	-10.000%	53	3,534	-33.333%
2025-05-12	0.2000	0.2000	0.2000	0.2000	0.000%	15	3,483	-40.000%
2025-05-07	0.1900	0.2000	0.1800	0.2000	+5.263%	28	3,468	-40.000%
2025-05-06	0.2300	0.2300	0.1500	0.1900	-29.630%	122	3,463	-36.842%
2025-05-05	0.2700	0.2700	0.2700	0.2700	+22.727%	54	3,341	-55.556%
2025-05-01	0.2600	0.2600	0.2200	0.2200	-12.000%	51	3,287	-45.455%
2025-04-30	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,287	-52.000%
2025-04-29	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,277	-52.000%
2025-04-28	0.2500	0.2500	0.2500	0.2500	0.000%	5	3,267	-52.000%
2025-04-25	0.2300	0.2500	0.2300	0.2500	+19.048%	20	3,262	-52.000%
2025-04-24	0.2800	0.2800	0.2100	0.2100	-25.000%	17	3,252	-42.857%
2025-04-22	0.2500	0.2800	0.2500	0.2800	+16.667%	14	3,241	-57.143%
2025-04-21	0.2400	0.2400	0.2400	0.2400	-20.000%	5	3,237	-50.000%
2025-04-14	0.3000	0.3000	0.3000	0.3000	+20.000%	3	3,232	-60.000%
2025-04-11	0.3500	0.3500	0.2500	0.2500	-10.714%	70	3,229	-52.000%
2025-04-10	0.3000	0.3000	0.2800	0.2800	-3.448%	26	3,197	-57.143%
2025-04-08	0.3000	0.3000	0.2900	0.2900	-17.143%	109	3,171	-58.621%
2025-04-07	0.4800	0.4800	0.3500	0.3500	-20.455%	4	3,062	-65.714%
2025-04-04	0.4000	0.4500	0.3500	0.4400	+15.789%	226	3,061	-72.727%
2025-04-03	0.4500	0.4500	0.3800	0.3800	-9.524%	62	3,064	-68.421%
2025-04-02	0.4000	0.4200	0.4000	0.4200	+35.484%	101	3,005	-71.429%
2025-04-01	0.3100	0.3100	0.3100	0.3100	-11.429%	1	2,955	-61.290%
2025-03-31	0.3500	0.3500	0.3500	0.3500	-12.500%	15	2,955	-65.714%
2025-03-28	0.3900	0.4000	0.3900	0.4000	0.000%	150	2,940	-70.000%
2025-03-27	0.4000	0.4000	0.4000	0.4000	0.000%	7	2,865	-70.000%
2025-03-25	0.4000	0.4000	0.4000	0.4000	-11.111%	29	2,858	-70.000%
2025-03-24	0.4600	0.5000	0.4500	0.4500	-11.765%	65	2,829	-73.333%
2025-03-20	0.5000	0.5100	0.5000	0.5100	-5.556%	60	2,765	-76.471%
2025-03-18	0.5400	0.5400	0.5400	0.5400	+20.000%	4	2,705	-77.778%
2025-03-17	0.4500	0.4500	0.4500	0.4500	0.000%	57	2,701	-73.333%
2025-03-13	0.5000	0.5000	0.4500	0.4500	-10.000%	286	2,650	-73.333%
2025-03-12	0.4800	0.5000	0.4800	0.5000	0.000%	30	2,650	-76.000%
2025-03-11	0.5600	0.5600	0.5000	0.5000	0.000%	3	2,640	-76.000%
2025-03-10	0.5700	0.6000	0.5000	0.5000	-20.635%	222	2,640	-76.000%
2025-03-07	0.5500	0.6300	0.5500	0.6300	-3.077%	20	2,602	-80.952%
2025-03-06	0.6500	0.6500	0.6500	0.6500	-2.985%	5	2,598	-81.538%
2025-03-05	0.6500	0.6700	0.6500	0.6700	+34.000%	71	2,598	-82.090%
2025-02-27	0.5000	0.5000	0.5000	0.5000	+4.167%	40	2,627	-76.000%
2025-02-26	0.5500	0.5500	0.4800	0.4800	-31.429%	61	2,667	-75.000%
2025-02-25	0.6700	0.7000	0.6700	0.7000	+12.903%	70	2,599	-82.857%
2025-02-24	0.5700	0.6400	0.5700	0.6200	+3.333%	32	2,599	-80.645%
2025-02-21	0.6000	0.6000	0.6000	0.6000	-9.091%	20	2,599	-80.000%
2025-02-20	0.7100	0.7500	0.6600	0.6600	-5.714%	457	2,609	-81.818%
2025-02-19	0.6900	0.7000	0.6900	0.7000	+7.692%	2	2,155	-82.857%
2025-02-18	0.6800	0.6800	0.6500	0.6500	+6.557%	20	2,155	-81.538%
2025-02-14	0.6100	0.6100	0.6100	0.6100	-12.857%	40	2,127	-80.328%
2025-02-13	0.7000	0.7000	0.7000	0.7000	+6.061%	1	2,127	-82.857%
2025-02-11	0.6600	0.6600	0.6600	0.6600	+1.538%	50	2,127	-81.818%
2025-02-10	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,177	-81.538%
2025-02-07	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,175	-81.538%
2025-02-06	0.6000	0.6500	0.6000	0.6500	+8.333%	22	2,174	-81.538%
2025-02-05	0.6200	0.6200	0.6000	0.6000	+9.091%	15	2,173	-80.000%
2025-02-04	0.5500	0.5500	0.5500	0.5500	-21.429%	4	2,158	-78.182%
2025-01-31	0.6000	0.7000	0.6000	0.7000	0.000%	14	2,154	-82.857%
2025-01-30	0.6600	0.7000	0.6300	0.7000	+16.667%	7	2,152	-82.857%
2025-01-29	0.6500	0.6500	0.5900	0.6000	-7.692%	128	2,151	-80.000%
2025-01-28	0.6700	0.6700	0.6500	0.6500	-9.722%	35	2,185	-81.538%
2025-01-27	0.7000	0.7200	0.6500	0.7200	+26.316%	60	2,185	-83.333%
2025-01-24	0.5700	0.5700	0.5700	0.5700	-5.000%	20	2,155	-78.947%
2025-01-23	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,155	-80.000%
2025-01-22	0.5800	0.6100	0.5800	0.6100	-1.613%	10	2,154	-80.328%
2025-01-21	0.6200	0.6400	0.6200	0.6200	-8.824%	58	2,155	-80.645%
2025-01-17	0.7000	0.7000	0.6500	0.6800	+3.030%	16	2,144	-82.353%
2025-01-16	0.7400	0.7400	0.6600	0.6600	+15.789%	90	2,144	-81.818%
2025-01-14	0.6000	0.6500	0.5700	0.5700	+7.547%	82	2,055	-78.947%
2025-01-13	0.5300	0.5300	0.5300	0.5300	-3.636%	12	2,014	-77.358%
2025-01-10	0.5500	0.5500	0.5500	0.5500	-8.333%	10	2,002	-78.182%
2025-01-08	0.6000	0.6000	0.6000	0.6000	0.000%	25	1,997	-80.000%
2025-01-07	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,997	-80.000%
2025-01-06	0.5500	0.6400	0.5500	0.6400	-1.538%	34	1,985	-81.250%
2025-01-03	0.6500	0.6500	0.6500	0.6500	+8.333%	20	1,985	-81.538%
2025-01-02	0.6200	0.6200	0.5300	0.6000	-10.448%	27	1,995	-80.000%
2024-12-30	0.6800	0.6800	0.6700	0.6700	-2.899%	3	1,973	-82.090%
2024-12-26	0.7000	0.7500	0.6900	0.6900	-1.429%	13	1,970	-82.609%
2024-12-24	0.6500	0.7000	0.6500	0.7000	-6.667%	503	1,456	-82.857%
2024-12-20	0.7000	0.7500	0.7000	0.7500	+15.385%	70	1,456	-84.000%
2024-12-19	0.6400	0.6500	0.5900	0.6500	-8.451%	18	1,386	-81.538%
2024-12-17	0.7500	0.7500	0.4500	0.7100	-5.333%	13	1,374	-83.099%
2024-12-16	0.7500	0.7500	0.7400	0.7500	0.000%	3	1,380	-84.000%
2024-12-13	0.7500	0.7500	0.7200	0.7500	-6.250%	454	1,380	-84.000%
2024-12-12	0.8500	0.8500	0.8000	0.8000	0.000%	3	1,268	-85.000%
2024-12-10	0.8500	0.8500	0.8000	0.8000	+2.564%	6	1,266	-85.000%
2024-12-09	0.9000	0.9000	0.7800	0.7800	-13.333%	15	1,266	-84.615%
2024-12-06	0.9000	0.9000	0.9000	0.9000	+12.500%	6	1,266	-86.667%
2024-12-05	0.8000	0.8000	0.8000	0.8000	0.000%	101	1,266	-85.000%
2024-12-04	0.9500	0.9500	0.8000	0.8000	-14.894%	201	1,266	-85.000%
2024-12-02	0.9400	0.9400	0.9400	0.9400	-3.093%	10	1,066	-87.234%
2024-11-27	1.0000	1.0000	0.9000	0.9700	+18.293%	336	736	-87.629%
2024-11-26	0.8200	0.8200	0.8200	0.8200	-9.890%	9	736	-85.366%
2024-11-25	0.9100	0.9100	0.9100	0.9100	+13.750%	3	736	-86.813%
2024-11-19	0.8000	0.8000	0.8000	0.8000	+12.676%	1	736	-85.000%
2024-11-18	0.7100	0.7100	0.7100	0.7100	+1.429%	1	736	-83.099%
2024-11-15	0.7500	0.7500	0.7000	0.7000	-12.500%	8	735	-82.857%
2024-11-14	0.7900	0.8000	0.7900	0.8000	+6.667%	13	731	-85.000%
2024-11-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	719	-84.000%
2024-11-12	0.8000	0.8000	0.8000	0.8000	+5.263%	3	719	-85.000%
2024-11-11	0.7600	0.7600	0.7600	0.7600	-7.317%	1	716	-84.211%
2024-11-08	0.9000	0.9000	0.7800	0.8200	+9.333%	68	715	-85.366%
2024-11-07	0.7500	0.7500	0.7500	0.7500	-16.667%	5	695	-84.000%
2024-11-06	0.7300	0.9000	0.7300	0.9000	+5.882%	10	690	-86.667%
2024-11-05	0.8500	0.8500	0.8500	0.8500	-2.299%	5	685	-85.882%
2024-11-01	0.8700	0.8700	0.8700	0.8700	-3.333%	10	680	-86.207%
2024-10-30	0.9000	0.9000	0.9000	0.9000	+5.882%	5	675	-86.667%
2024-10-29	0.9000	0.9000	0.8000	0.8500	-6.593%	47	675	-85.882%
2024-10-28	0.9200	0.9200	0.9100	0.9100	+1.111%	6	638	-86.813%
2024-10-25	0.8800	0.9000	0.8800	0.9000	-1.099%	6	632	-86.667%
2024-10-24	0.9100	0.9100	0.9100	0.9100	+1.111%	21	629	-86.813%
2024-10-23	0.9200	0.9400	0.9000	0.9000	0.000%	12	608	-86.667%
2024-10-22	1.0000	1.0000	0.9000	0.9000	-10.000%	59	598	-86.667%
2024-10-21	0.9600	1.0000	0.9600	1.0000	-13.793%	18	564	-88.000%
2024-10-17	1.1200	1.1600	1.1200	1.1600	+2.655%	20	549	-89.655%
2024-10-16	1.2000	1.2000	1.1300	1.1300	-1.739%	35	529	-89.381%
2024-10-11	1.1500	1.1500	1.1500	1.1500	+9.524%	2	494	-89.565%
2024-10-10	1.0000	1.0500	1.0000	1.0500	-10.256%	10	493	-88.571%
2024-10-09	1.1700	1.1700	1.1700	1.1700	+6.364%	10	493	-89.744%
2024-10-08	1.1500	1.1500	1.1000	1.1000	+10.000%	13	493	-89.091%
2024-10-07	1.2000	1.2000	1.0000	1.0000	-16.667%	9	485	-88.000%
2024-10-04	1.2500	1.2500	1.1800	1.2000	-11.111%	52	479	-90.000%
2024-10-03	1.3700	1.5000	1.3300	1.3500	-12.903%	180	454	-91.111%
2024-10-02	1.7500	1.7500	1.5500	1.5500	-8.824%	150	461	-92.258%
2024-10-01	1.7500	1.8500	1.7000	1.7000	-5.556%	57	311	-92.941%
2024-09-27	1.8000	1.8000	1.8000	1.8000	+7.784%	12	254	-93.333%
2024-09-25	1.4800	1.9500	1.4800	1.6700	-9.730%	236	254	-92.814%
2024-09-24	1.7000	1.8500	1.7000	1.8500	-40.323%	14	221	-93.514%
2024-09-23	4.4000	4.4000	3.1000	3.1000	+55.000%	11	216	-96.129%
2024-09-19	2.0000	2.0000	2.0000	2.0000	0.000%	5	205	-94.000%
2024-09-18	2.0000	2.0000	2.0000	2.0000	-16.667%	100	200	-94.000%
2024-09-16	2.4000	2.4000	2.4000	2.4000	0.000%	100	100	-95.000%

.dark-mode .rZjZnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZjZnW{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115C10UWMC Jan 15 2027 10.00 Call (UWMC270115C00010000)option OPRA

UWMC20270115C10
UWMC Jan 15 2027 10.00 Call (UWMC270115C00010000)
option OPRA