Dark

UWMC20270115C12
UWMC Jan 15 2027 12.00 Call (UWMC270115C00012000)
option OPRA

Inactive

Jul 14, 2026

0.0500+66.667%(+0.0200)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	33	2,213	0.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,213	+66.667%
2026-07-09	0.0300	0.0500	0.0300	0.0500	+66.667%	38	2,213	0.000%
2026-06-23	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,225	+66.667%
2026-06-22	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,225	0.000%
2026-06-12	0.0400	0.0400	0.0300	0.0300	-57.143%	40	2,225	+66.667%
2026-06-05	0.0700	0.0700	0.0700	0.0700	+40.000%	1	2,225	-28.571%
2026-06-01	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,224	0.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-37.500%	2	2,219	0.000%
2026-05-27	0.0800	0.0800	0.0800	0.0800	+60.000%	2	2,218	-37.500%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,218	0.000%
2026-05-20	0.0600	0.0600	0.0500	0.0500	-50.000%	40	2,217	0.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	+100.000%	9	2,201	-50.000%
2026-05-18	0.0800	0.1000	0.0500	0.0500	-50.000%	1,730	2,201	0.000%
2026-05-15	0.1000	0.1000	0.0700	0.1000	-9.091%	11	2,201	-50.000%
2026-05-12	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,199	-54.545%
2026-05-11	0.1500	0.1500	0.1000	0.1000	-16.667%	54	2,199	-50.000%
2026-05-08	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,196	-58.333%
2026-05-06	0.1000	0.1000	0.1000	0.1000	+66.667%	7	2,196	-50.000%
2026-05-01	0.1000	0.1000	0.0500	0.0600	-40.000%	54	2,141	-16.667%
2026-04-30	0.1200	0.1200	0.1000	0.1000	+100.000%	14	2,141	-50.000%
2026-04-27	0.0500	0.0500	0.0500	0.0500	-50.000%	3	2,138	0.000%
2026-04-24	0.1000	0.1000	0.1000	0.1000	+100.000%	4	2,138	-50.000%
2026-04-23	0.1000	0.1000	0.0500	0.0500	-16.667%	21	2,138	0.000%
2026-04-22	0.0500	0.1000	0.0500	0.0600	+20.000%	12	2,138	-16.667%
2026-04-21	0.1000	0.1000	0.0500	0.0500	-16.667%	21	2,138	0.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	-25.000%	10	2,138	-16.667%
2026-04-17	0.0800	0.0800	0.0800	0.0800	-20.000%	20	2,128	-37.500%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-16.667%	5	2,128	-50.000%
2026-04-15	0.1200	0.1200	0.1200	0.1200	+50.000%	15	2,128	-58.333%
2026-04-14	0.0800	0.0800	0.0800	0.0800	-46.667%	35	2,128	-37.500%
2026-04-13	0.2000	0.2000	0.1500	0.1500	+50.000%	10	2,138	-66.667%
2026-04-01	0.2000	0.2000	0.1000	0.1000	+11.111%	8	2,138	-50.000%
2026-03-24	0.1500	0.1500	0.0900	0.0900	-10.000%	16	2,138	-44.444%
2026-03-13	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,138	-50.000%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-33.333%	11	2,138	-50.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	+25.000%	3	2,138	-66.667%
2026-03-10	0.2500	0.2500	0.1000	0.1200	+20.000%	10	2,135	-58.333%
2026-03-06	0.1500	0.1500	0.1000	0.1000	0.000%	20	2,140	-50.000%
2026-03-05	0.1000	0.1000	0.1000	0.1000	-23.077%	2	2,135	-50.000%
2026-02-26	0.1000	0.1300	0.1000	0.1300	+44.444%	94	2,133	-61.538%
2026-02-23	0.0900	0.0900	0.0900	0.0900	-55.000%	1	2,110	-44.444%
2026-02-13	0.2500	0.2500	0.2000	0.2000	+17.647%	2	2,110	-75.000%
2026-01-30	0.1700	0.1700	0.1700	0.1700	-15.000%	100	2,110	-70.588%
2026-01-28	0.2000	0.2500	0.2000	0.2000	+33.333%	3	2,110	-75.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-25.000%	2	2,108	-66.667%
2026-01-09	0.2000	0.2000	0.2000	0.2000	+185.714%	100	2,108	-75.000%
2026-01-06	0.1000	0.1000	0.0700	0.0700	-30.000%	56	2,116	-28.571%
2026-01-02	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,063	-50.000%
2025-12-30	0.2700	0.2700	0.1100	0.1400	-60.000%	37	2,063	-64.286%
2025-12-02	0.3500	0.3500	0.3500	0.3500	+75.000%	1	2,063	-85.714%
2025-11-24	0.2500	0.2500	0.2000	0.2000	-33.333%	100	2,063	-75.000%
2025-11-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,013	-83.333%
2025-11-03	0.3000	0.3000	0.3000	0.3000	-9.091%	110	1,903	-83.333%
2025-10-27	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,902	-84.848%
2025-10-22	0.3700	0.3700	0.3700	0.3700	+2.778%	1,000	1,902	-86.486%
2025-10-21	0.2600	0.3600	0.2600	0.3600	+20.000%	2	902	-86.111%
2025-10-20	0.3000	0.3000	0.3000	0.3000	+20.000%	50	901	-83.333%
2025-10-10	0.2500	0.2500	0.2500	0.2500	-7.407%	2	851	-80.000%
2025-10-07	0.3000	0.3000	0.2700	0.2700	-10.000%	101	763	-81.481%
2025-10-06	0.3500	0.3500	0.3000	0.3000	-14.286%	200	763	-83.333%
2025-10-03	0.4500	0.4500	0.3500	0.3500	-5.405%	100	713	-85.714%
2025-10-02	0.3300	0.3700	0.3300	0.3700	+2.778%	21	713	-86.486%
2025-10-01	0.3000	0.3600	0.3000	0.3600	0.000%	2	697	-86.111%
2025-09-29	0.2600	0.3600	0.2600	0.3600	+2.857%	2	697	-86.111%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-27.083%	7	697	-85.714%
2025-09-22	0.3800	0.4800	0.3800	0.4800	+20.000%	97	697	-89.583%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-11.111%	100	794	-87.500%
2025-09-17	0.4500	0.4500	0.4500	0.4500	-18.182%	10	694	-88.889%
2025-09-16	0.5500	0.5500	0.5500	0.5500	+5.769%	4	684	-90.909%
2025-09-15	0.5200	0.5200	0.5200	0.5200	-5.455%	4	684	-90.385%
2025-09-12	0.5500	0.5500	0.5500	0.5500	+10.000%	1	686	-90.909%
2025-09-11	0.5100	0.5100	0.5000	0.5000	+11.111%	110	686	-90.000%
2025-09-10	0.4600	0.5000	0.4500	0.4500	0.000%	42	598	-88.889%
2025-09-09	0.4400	0.4700	0.4300	0.4500	+4.651%	62	585	-88.889%
2025-09-05	0.4100	0.4300	0.4100	0.4300	+13.158%	11	590	-88.372%
2025-08-25	0.3500	0.3800	0.3200	0.3800	0.000%	52	579	-86.842%
2025-08-22	0.3600	0.4000	0.3600	0.3800	+8.571%	153	529	-86.842%
2025-08-20	0.3500	0.3500	0.3500	0.3500	+12.903%	1	377	-85.714%
2025-08-18	0.3300	0.3300	0.3000	0.3100	+3.333%	19	376	-83.871%
2025-08-14	0.3000	0.3000	0.3000	0.3000	+20.000%	20	357	-83.333%
2025-08-07	0.2300	0.2500	0.2300	0.2500	+13.636%	37	357	-80.000%
2025-08-06	0.2200	0.2200	0.2200	0.2200	+22.222%	40	336	-77.273%
2025-07-30	0.1800	0.1800	0.1800	0.1800	-10.000%	4	315	-72.222%
2025-07-07	0.2000	0.2000	0.2000	0.2000	+17.647%	1	311	-75.000%
2025-06-27	0.1700	0.1700	0.1700	0.1700	-32.000%	100	311	-70.588%
2025-06-24	0.2500	0.2500	0.2500	0.2500	+47.059%	2	226	-80.000%
2025-06-18	0.1700	0.1700	0.1700	0.1700	+6.250%	10	214	-70.588%
2025-06-17	0.1600	0.1600	0.1600	0.1600	-27.273%	9	214	-68.750%
2025-06-11	0.2200	0.2200	0.2200	0.2200	+46.667%	35	214	-77.273%
2025-06-10	0.1500	0.1500	0.1500	0.1500	-25.000%	2	179	-66.667%
2025-06-09	0.2000	0.2000	0.2000	0.2000	0.000%	1	179	-75.000%
2025-05-23	0.2000	0.2000	0.2000	0.2000	-52.381%	6	176	-75.000%
2025-05-15	0.4200	0.4200	0.4200	0.4200	+180.000%	1	176	-88.095%
2025-05-08	0.1500	0.1500	0.1500	0.1500	-6.250%	1	176	-66.667%
2025-05-07	0.1600	0.1600	0.1600	0.1600	-20.000%	1	176	-68.750%
2025-04-22	0.2000	0.2000	0.2000	0.2000	0.000%	10	176	-75.000%
2025-04-08	0.2500	0.2500	0.2000	0.2000	-9.091%	30	166	-75.000%
2025-04-03	0.0500	0.2200	0.0500	0.2200	-26.667%	3	136	-77.273%
2025-03-21	0.3000	0.3000	0.3000	0.3000	+200.000%	6	136	-83.333%
2025-03-06	0.1000	0.1000	0.1000	0.1000	-75.610%	1	133	-50.000%
2025-02-12	0.4100	0.4100	0.4100	0.4100	-18.000%	2	133	-87.805%
2025-01-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	131	-90.000%
2025-01-15	0.6000	0.6000	0.6000	0.6000	+62.162%	1	130	-91.667%
2025-01-14	0.3700	0.3700	0.3700	0.3700	-7.500%	9	129	-86.486%
2025-01-08	0.4000	0.4000	0.4000	0.4000	+8.108%	1	128	-87.500%
2025-01-02	0.4000	0.4000	0.3700	0.3700	-17.778%	2	128	-86.486%
2024-12-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	128	-88.889%
2024-11-22	0.6000	0.6000	0.3500	0.3500	-46.154%	20	128	-85.714%
2024-11-21	0.6500	0.6500	0.6500	0.6500	-7.143%	4	118	-92.308%
2024-11-19	0.7000	0.7000	0.7000	0.7000	+7.692%	10	114	-92.857%
2024-11-11	0.6500	0.6500	0.6500	0.6500	+8.333%	1	104	-92.308%
2024-11-07	0.6000	0.6000	0.6000	0.6000	-6.250%	100	103	-91.667%
2024-10-24	0.6300	0.6400	0.6300	0.6400	+77.778%	12	15	-92.188%
2024-10-22	0.3600	0.3600	0.3600	0.3600	-50.685%	2	15	-86.111%
2024-10-14	0.7300	0.7300	0.7300	0.7300	-14.118%	10	13	-93.151%
2024-10-11	0.9000	0.9000	0.8500	0.8500	-22.727%	4	3	-94.118%
2024-10-03	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	-95.455%

.dark-mode .N7WFQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7WFQd{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115C12UWMC Jan 15 2027 12.00 Call (UWMC270115C00012000)option OPRA

UWMC20270115C12
UWMC Jan 15 2027 12.00 Call (UWMC270115C00012000)
option OPRA