Dark

UWMC20270115C3
UWMC Jan 15 2027 3.00 Call (UWMC270115C00003000)
option OPRA

EOD

Aug 5, 2026

0.1000-33.333%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	6	5,107	0.000%
2026-08-04	0.1300	0.1500	0.1300	0.1500	0.000%	101	5,107	-33.333%
2026-08-03	0.1300	0.1500	0.1000	0.1500	+25.000%	308	5,059	-33.333%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+140.000%	10	4,751	-16.667%
2026-07-30	0.0900	0.0900	0.0500	0.0500	-64.286%	5	4,751	+100.000%
2026-07-29	0.1500	0.1500	0.1400	0.1400	+40.000%	14	4,755	-28.571%
2026-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	100	4,646	0.000%
2026-07-27	0.1300	0.1300	0.1000	0.1000	0.000%	135	4,646	0.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-16.667%	32	4,755	0.000%
2026-07-23	0.1200	0.1500	0.1000	0.1200	+20.000%	69	4,727	-16.667%
2026-07-22	0.1200	0.1200	0.1000	0.1000	-16.667%	4	4,663	0.000%
2026-07-21	0.1300	0.1400	0.1000	0.1200	-7.692%	119	4,663	-16.667%
2026-07-20	0.1200	0.1400	0.1000	0.1300	-23.529%	16	4,561	-23.077%
2026-07-17	0.1500	0.2000	0.1500	0.1700	+30.769%	121	4,549	-41.176%
2026-07-16	0.1800	0.1800	0.1300	0.1300	-35.000%	45	4,528	-23.077%
2026-07-15	0.1600	0.2000	0.1400	0.2000	+25.000%	126	4,514	-50.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-20.000%	1	4,412	-37.500%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+17.647%	1	4,412	-50.000%
2026-07-10	0.2000	0.2000	0.1700	0.1700	-10.526%	142	4,411	-41.176%
2026-07-09	0.2000	0.2000	0.1600	0.1900	-5.000%	7	4,383	-47.368%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	11	4,382	-50.000%
2026-07-07	0.2200	0.2200	0.1700	0.2000	-20.000%	74	4,372	-50.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	10	4,347	-60.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+50.000%	50	4,355	-66.667%
2026-07-01	0.2500	0.2500	0.2000	0.2000	-23.077%	3	4,355	-50.000%
2026-06-30	0.2500	0.3000	0.2500	0.2600	+13.043%	188	4,355	-61.538%
2026-06-29	0.1600	0.2300	0.1600	0.2300	-8.000%	13	4,346	-56.522%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+19.048%	1	4,346	-60.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	21	4,346	-52.381%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+17.647%	2	4,345	-50.000%
2026-06-23	0.1800	0.1800	0.1700	0.1700	-5.556%	9	4,343	-41.176%
2026-06-22	0.2200	0.2200	0.1700	0.1800	-28.000%	436	4,338	-44.444%
2026-06-18	0.3000	0.3000	0.2000	0.2500	+8.696%	26	3,961	-60.000%
2026-06-17	0.3500	0.3500	0.2000	0.2300	-23.333%	194	3,961	-56.522%
2026-06-16	0.2500	0.3000	0.2300	0.3000	+20.000%	33	3,961	-66.667%
2026-06-15	0.4600	0.4600	0.2500	0.2500	-13.793%	129	3,828	-60.000%
2026-06-12	0.3000	0.3100	0.2500	0.2900	+16.000%	107	3,828	-65.517%
2026-06-11	0.2500	0.3000	0.2500	0.2500	0.000%	19	3,828	-60.000%
2026-06-10	0.3000	0.3000	0.2500	0.2500	-7.407%	3	3,809	-60.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	0.000%	40	3,810	-62.963%
2026-06-08	0.2500	0.3500	0.2500	0.2700	-28.947%	20	3,770	-62.963%
2026-06-05	0.4500	0.4500	0.3400	0.3800	+8.571%	110	3,761	-73.684%
2026-06-04	0.4500	0.4500	0.3500	0.3500	-12.500%	483	3,751	-71.429%
2026-06-03	0.4500	0.4500	0.4000	0.4000	-11.111%	82	3,322	-75.000%
2026-06-02	0.5200	0.5200	0.4500	0.4500	-25.000%	310	3,259	-77.778%
2026-06-01	0.5700	0.6000	0.5700	0.6000	0.000%	8	3,265	-83.333%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-20.000%	5	3,257	-83.333%
2026-05-28	0.7500	0.7500	0.7500	0.7500	+25.000%	1	3,252	-86.667%
2026-05-26	0.6000	0.6000	0.6000	0.6000	+5.263%	15	3,251	-83.333%
2026-05-20	0.5000	0.5700	0.5000	0.5700	+14.000%	29	3,251	-82.456%
2026-05-19	0.5500	0.5500	0.5000	0.5000	-16.667%	65	3,242	-80.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	+7.143%	1	3,242	-83.333%
2026-05-15	0.6000	0.6000	0.5100	0.5600	-6.667%	118	3,242	-82.143%
2026-05-14	0.6500	0.6600	0.6000	0.6000	0.000%	59	3,234	-83.333%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-7.692%	10	3,228	-83.333%
2026-05-12	0.6700	0.6700	0.6500	0.6500	-7.143%	17	3,228	-84.615%
2026-05-11	0.6500	0.7500	0.5900	0.7000	-9.091%	64	3,228	-85.714%
2026-05-08	0.8000	0.8000	0.7700	0.7700	-7.229%	18	3,208	-87.013%
2026-05-07	0.7400	0.8300	0.7400	0.8300	-7.778%	26	3,205	-87.952%
2026-05-06	1.0800	1.1100	0.9000	0.9000	+12.500%	125	3,179	-88.889%
2026-05-05	0.8100	0.8500	0.8000	0.8000	-15.789%	16	3,277	-87.500%
2026-05-04	1.0500	1.0500	0.9500	0.9500	-2.062%	5	3,267	-89.474%
2026-05-01	0.9300	0.9800	0.9300	0.9700	+7.778%	21	3,263	-89.691%
2026-04-30	0.9000	0.9000	0.9000	0.9000	0.000%	10	3,263	-88.889%
2026-04-29	0.9600	0.9600	0.8800	0.9000	-9.091%	140	3,260	-88.889%
2026-04-28	1.0000	1.0000	0.9900	0.9900	+4.211%	53	3,173	-89.899%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-9.524%	2	3,222	-89.474%
2026-04-22	1.1000	1.1000	1.0500	1.0500	-4.545%	6	3,222	-90.476%
2026-04-21	1.1900	1.1900	1.1000	1.1000	-12.000%	18	3,198	-90.909%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+11.607%	30	3,198	-92.000%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+1.818%	10	3,223	-91.071%
2026-04-14	1.2000	1.2000	1.1000	1.1000	+10.000%	11	3,213	-90.909%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-13.043%	1	3,220	-90.000%
2026-04-10	1.2500	1.2500	1.1500	1.1500	-7.258%	6	3,219	-91.304%
2026-04-09	1.3000	1.3100	1.2400	1.2400	+3.333%	22	3,215	-91.935%
2026-04-08	1.3500	1.3500	1.1900	1.2000	+12.150%	12	3,235	-91.667%
2026-04-07	1.0500	1.0700	1.0500	1.0700	-2.727%	300	3,227	-90.654%
2026-04-06	1.1000	1.1000	1.1000	1.1000	0.000%	10	2,999	-90.909%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+4.762%	2	2,999	-90.909%
2026-03-27	1.0500	1.0500	1.0500	1.0500	+10.526%	3	2,997	-90.476%
2026-03-26	1.0000	1.0000	0.9200	0.9500	-17.391%	107	2,997	-89.474%
2026-03-25	1.1500	1.1500	1.1500	1.1500	0.000%	5	3,092	-91.304%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-4.959%	25	3,092	-91.304%
2026-03-23	1.1600	1.2100	1.1500	1.2100	+13.084%	31	3,067	-91.736%
2026-03-20	1.0000	1.0700	1.0000	1.0700	-4.464%	287	3,090	-90.654%
2026-03-19	1.0000	1.1500	1.0000	1.1200	+1.818%	9	3,211	-91.071%
2026-03-18	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,208	-90.909%
2026-03-17	1.1000	1.1000	1.0500	1.1000	+7.843%	105	3,206	-90.909%
2026-03-16	1.1000	1.3000	1.0000	1.0200	-2.857%	137	3,108	-90.196%
2026-03-13	1.4000	1.4000	1.0500	1.0500	-5.405%	5	3,197	-90.476%
2026-03-12	1.1500	1.1500	1.1000	1.1100	-7.500%	322	3,197	-90.991%
2026-03-11	1.2000	1.2200	1.2000	1.2000	0.000%	28	3,193	-91.667%
2026-03-09	1.0800	1.2000	1.0800	1.2000	-4.000%	205	3,170	-91.667%
2026-03-06	1.2500	1.3800	1.1700	1.2500	-10.714%	169	3,032	-92.000%
2026-03-05	1.4500	1.4800	1.4000	1.4000	-12.500%	163	2,902	-92.857%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+33.333%	2	2,752	-93.750%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-28.144%	1	2,750	-91.667%
2026-03-02	1.6100	1.6700	1.6100	1.6700	0.000%	56	2,751	-94.012%
2026-02-27	1.6900	1.6900	1.6700	1.6700	-2.907%	11	2,771	-94.012%
2026-02-26	1.4000	1.7200	1.4000	1.7200	+37.600%	190	2,760	-94.186%
2026-02-25	1.5700	1.5700	1.1500	1.2500	-26.471%	461	2,758	-92.000%
2026-02-24	1.7000	1.7000	1.6800	1.7000	-1.163%	45	2,758	-94.118%
2026-02-23	1.7000	1.7200	1.7000	1.7200	-8.995%	3	2,735	-94.186%
2026-02-19	1.8900	1.8900	1.8900	1.8900	-10.000%	2	2,736	-94.709%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+2.439%	16	2,734	-95.238%
2026-02-13	2.0000	2.1200	2.0000	2.0500	+10.811%	160	2,736	-95.122%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-11.058%	1	2,736	-94.595%
2026-02-10	2.0800	2.0800	2.0800	2.0800	+12.432%	4	2,736	-95.192%
2026-02-09	2.2500	2.2500	1.7500	1.8500	+1.648%	1,059	2,732	-94.595%
2026-02-06	2.2000	2.2000	1.8200	1.8200	-17.273%	20	1,869	-94.505%
2026-02-04	2.1500	2.2000	2.1100	2.2000	-2.222%	23	1,865	-95.455%
2026-01-30	2.0500	2.2700	2.0500	2.2500	-18.773%	85	1,867	-95.556%
2026-01-29	2.8500	2.9500	2.7700	2.7700	-7.667%	150	1,867	-96.390%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,922	-96.667%
2026-01-23	2.8000	2.9500	2.8000	2.9500	-1.667%	53	1,923	-96.610%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+9.091%	2	1,926	-96.667%
2026-01-20	2.7500	2.7500	2.7500	2.7500	-10.714%	1	1,924	-96.364%
2026-01-16	3.0000	3.2000	3.0000	3.0800	+16.226%	328	2,050	-96.753%
2026-01-14	2.6500	2.6500	2.6500	2.6500	+8.163%	1	2,050	-96.226%
2026-01-09	2.2200	2.5000	2.2200	2.4500	+40.000%	617	2,051	-95.918%
2026-01-07	1.7000	1.7500	1.7000	1.7500	+2.941%	11	2,466	-94.286%
2026-01-06	1.6000	1.7000	1.5000	1.7000	+2.410%	19	2,456	-94.118%
2026-01-05	1.4500	1.6700	1.4500	1.6600	+7.097%	20	2,438	-93.976%
2025-12-31	1.5500	1.5500	1.5000	1.5500	-8.824%	4	2,415	-93.548%
2025-12-30	1.7000	2.3500	1.6100	1.7000	+6.250%	36	2,415	-94.118%
2025-12-29	1.6000	1.6500	1.6000	1.6000	-6.433%	31	2,402	-93.750%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-11.399%	6	2,392	-94.152%
2025-12-17	2.0000	2.0000	1.9300	1.9300	-19.583%	7	2,392	-94.819%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-14.286%	1	2,390	-95.833%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-22.222%	1	2,390	-96.429%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+28.571%	1	2,389	-97.222%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+1.818%	50	2,388	-96.429%
2025-11-25	2.7500	2.7500	2.7500	2.7500	+25.000%	1	2,388	-96.364%
2025-11-20	2.2000	2.2000	2.2000	2.2000	+10.000%	6	2,387	-95.455%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-4.762%	15	2,393	-95.000%
2025-11-17	2.1000	2.1000	2.1000	2.1000	-6.667%	4	2,393	-95.238%
2025-11-14	2.2500	2.2500	2.2500	2.2500	-11.765%	1	2,389	-95.556%
2025-11-13	2.5500	2.5500	2.5500	2.5500	+0.791%	1	2,389	-96.078%
2025-11-11	2.7000	2.7000	2.5300	2.5300	-12.759%	17	2,389	-96.047%
2025-11-10	2.9000	2.9000	2.9000	2.9000	+28.889%	100	2,389	-96.552%
2025-11-06	2.2500	2.2500	2.2500	2.2500	-19.065%	1	2,489	-95.556%
2025-11-05	2.7300	2.7800	2.7300	2.7800	+13.469%	100	2,488	-96.403%
2025-10-10	2.4500	2.4500	2.4500	2.4500	-2.000%	1	2,516	-95.918%
2025-10-09	2.5100	2.5100	2.5000	2.5000	-10.714%	11	2,515	-96.000%
2025-10-06	2.9000	2.9000	2.8000	2.8000	-12.500%	208	2,504	-96.429%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-2.141%	4	2,712	-96.875%
2025-10-02	3.2600	3.2700	3.2600	3.2700	-0.909%	50	2,712	-96.942%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+3.125%	3	2,686	-96.970%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,686	-96.875%
2025-09-29	3.1000	3.3000	3.1000	3.3000	0.000%	21	2,686	-96.970%
2025-09-25	3.2500	3.3000	3.2500	3.3000	-8.333%	11	2,696	-96.970%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+9.091%	5	2,705	-97.222%
2025-09-22	3.3000	3.3000	3.2000	3.3000	-10.569%	43	2,705	-96.970%
2025-09-19	3.7000	3.7000	3.6900	3.6900	-0.270%	3	2,696	-97.290%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-9.756%	10	2,697	-97.297%
2025-09-17	3.8700	4.1000	3.8700	4.1000	+10.811%	35	2,697	-97.561%
2025-09-16	3.6800	3.7000	3.6800	3.7000	-2.632%	78	3,117	-97.297%
2025-09-12	4.1000	4.1000	3.8000	3.8000	0.000%	11	3,054	-97.368%
2025-09-11	3.9900	3.9900	3.8000	3.8000	-2.564%	30	3,054	-97.368%
2025-09-10	3.7100	3.9000	3.7100	3.9000	+14.706%	171	3,070	-97.436%
2025-09-09	3.5000	3.5000	3.4000	3.4000	-5.556%	4	3,239	-97.059%
2025-09-08	3.6000	3.6000	3.6000	3.6000	+9.091%	2	3,241	-97.222%
2025-09-05	3.2000	3.4000	3.2000	3.3000	+13.793%	364	3,241	-96.970%
2025-09-04	2.8800	2.9000	2.8800	2.9000	+3.571%	222	3,347	-96.552%
2025-09-03	2.8000	2.8000	2.8000	2.8000	+1.449%	16	3,136	-96.429%
2025-09-02	2.7600	2.7600	2.7600	2.7600	-3.158%	10	3,121	-96.377%
2025-08-29	2.8500	2.8500	2.8500	2.8500	+3.636%	1	3,112	-96.491%
2025-08-28	2.7200	2.7500	2.6700	2.7500	-1.786%	8	3,112	-96.364%
2025-08-27	2.8400	2.8500	2.7700	2.8000	-5.405%	4	3,105	-96.429%
2025-08-26	2.5000	2.9600	2.5000	2.9600	+3.860%	103	3,104	-96.622%
2025-08-25	3.0000	3.0000	2.8000	2.8500	-5.000%	114	3,204	-96.491%
2025-08-22	3.0000	3.0000	2.9000	3.0000	+15.385%	113	3,207	-96.667%
2025-08-21	2.4800	2.6000	2.4500	2.6000	-7.143%	11	3,107	-96.154%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+12.000%	10	3,100	-96.429%
2025-08-18	2.4500	2.5700	2.4500	2.5000	+2.041%	22	3,090	-96.000%
2025-08-15	2.6700	2.6700	2.4500	2.4500	-7.197%	10	3,084	-95.918%
2025-08-14	2.6500	2.7000	2.5500	2.6400	-5.714%	45	3,085	-96.212%
2025-08-13	2.5500	2.8000	2.5000	2.8000	+27.273%	34	3,048	-96.429%
2025-08-12	2.0800	2.2000	2.0000	2.2000	+18.919%	95	3,026	-95.455%
2025-08-11	1.9000	1.9000	1.8500	1.8500	-2.632%	26	2,993	-94.595%
2025-08-08	1.8400	1.9000	1.8400	1.9000	+8.571%	5	2,967	-94.737%
2025-08-07	2.1000	2.1000	1.7500	1.7500	+9.375%	133	2,967	-94.286%
2025-08-06	1.5800	1.6500	1.5800	1.6000	-4.762%	58	2,929	-93.750%
2025-08-05	1.6000	1.7000	1.6000	1.6800	+5.660%	545	2,871	-94.048%
2025-08-04	1.6000	1.6500	1.5900	1.5900	+7.432%	220	2,330	-93.711%
2025-08-01	1.4000	1.5900	1.4000	1.4800	+2.069%	480	2,110	-93.243%
2025-07-31	1.5000	1.5000	1.3700	1.4500	-3.333%	27	1,843	-93.103%
2025-07-30	1.4500	1.5200	1.4300	1.5000	-6.250%	246	1,830	-93.333%
2025-07-29	1.5800	1.6000	1.5800	1.6000	+1.911%	22	1,704	-93.750%
2025-07-25	1.4500	1.6000	1.4500	1.5700	-7.647%	6	1,687	-93.631%
2025-07-24	1.8100	1.8100	1.6000	1.7000	-8.108%	21	1,682	-94.118%
2025-07-23	1.9400	2.0000	1.8400	1.8500	+5.714%	91	1,680	-94.595%
2025-07-22	1.7900	1.7900	1.7500	1.7500	+7.362%	125	1,624	-94.286%
2025-07-21	1.6300	1.6300	1.6300	1.6300	+7.237%	1	1,656	-93.865%
2025-07-18	1.5900	1.5900	1.5200	1.5200	+1.333%	20	1,655	-93.421%
2025-07-17	1.5700	1.5900	1.5000	1.5000	-3.226%	12	1,635	-93.333%
2025-07-16	1.5000	1.5500	1.5000	1.5500	0.000%	4	1,623	-93.548%
2025-07-15	1.5500	1.6000	1.5500	1.5500	-3.125%	3	1,619	-93.548%
2025-07-14	1.6000	1.6000	1.6000	1.6000	+10.345%	2	1,616	-93.750%
2025-07-11	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,614	-93.103%
2025-07-10	1.4500	1.4500	1.4500	1.4500	-12.121%	15	1,614	-93.103%
2025-07-09	1.6200	1.6500	1.6200	1.6500	+3.125%	111	1,629	-93.939%
2025-07-08	1.6000	1.6000	1.6000	1.6000	+8.844%	1	1,519	-93.750%
2025-07-07	1.5200	1.5200	1.4700	1.4700	-13.529%	165	1,519	-93.197%
2025-07-03	1.7000	1.7000	1.7000	1.7000	+1.796%	6	1,468	-94.118%
2025-07-02	1.6700	1.6700	1.6700	1.6700	-1.765%	1	1,468	-94.012%
2025-07-01	1.5400	1.7000	1.5400	1.7000	+14.865%	189	1,476	-94.118%
2025-06-30	1.5200	1.5200	1.4800	1.4800	-5.732%	26	1,414	-93.243%
2025-06-27	1.4500	1.5700	1.4500	1.5700	+4.667%	64	1,388	-93.631%
2025-06-25	1.5800	1.5800	1.5000	1.5000	-9.091%	110	1,361	-93.333%
2025-06-24	1.6100	1.6500	1.6100	1.6500	+10.000%	10	1,261	-93.939%
2025-06-23	1.5400	1.5400	1.3600	1.5000	+2.041%	14	1,256	-93.333%
2025-06-20	1.4200	1.4700	1.4200	1.4700	+5.000%	4	1,256	-93.197%
2025-06-18	1.3000	1.4000	1.2900	1.4000	+3.704%	36	1,256	-92.857%
2025-06-17	1.3500	1.3500	1.3200	1.3500	-10.000%	5	1,256	-92.593%
2025-06-16	1.5000	1.5000	1.5000	1.5000	+2.041%	1	1,256	-93.333%
2025-06-13	1.4800	1.4800	1.4700	1.4700	-10.909%	8	1,255	-93.197%
2025-06-12	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,256	-93.939%
2025-06-11	1.6500	1.7000	1.6200	1.7000	+1.796%	10	1,255	-94.118%
2025-06-10	1.6700	1.6700	1.6700	1.6700	+1.212%	1	1,255	-94.012%
2025-06-09	1.6000	1.6500	1.5900	1.6500	+17.857%	11	1,255	-93.939%
2025-06-06	1.4500	1.4500	1.4000	1.4000	-6.667%	406	1,256	-92.857%
2025-06-05	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,071	-93.333%
2025-06-04	1.5000	1.5000	1.4800	1.4800	+0.680%	4	1,066	-93.243%
2025-06-03	1.5500	1.5500	1.4700	1.4700	-10.909%	11	1,066	-93.197%
2025-05-30	1.6500	1.6500	1.6500	1.6500	+1.852%	64	1,055	-93.939%
2025-05-29	1.6000	1.6200	1.6000	1.6200	+13.287%	8	1,025	-93.827%
2025-05-27	1.4500	1.4500	1.4000	1.4300	+5.926%	21	1,027	-93.007%
2025-05-22	1.2500	1.4000	1.2500	1.3500	+3.846%	234	1,027	-92.593%
2025-05-21	1.4000	1.4000	1.3000	1.3000	-13.333%	174	1,027	-92.308%
2025-05-19	1.4500	1.5000	1.4500	1.5000	-9.091%	18	962	-93.333%
2025-05-16	1.6000	1.6500	1.5800	1.6500	+17.021%	110	956	-93.939%
2025-05-15	1.4100	1.4100	1.4100	1.4100	+0.714%	2	981	-92.908%
2025-05-14	1.5000	1.5000	1.4000	1.4000	-1.408%	52	981	-92.857%
2025-05-13	1.3300	1.4200	1.3200	1.4200	-2.069%	109	954	-92.958%
2025-05-12	1.5500	1.5600	1.4500	1.4500	-7.643%	712	911	-93.103%
2025-05-09	1.5700	1.5700	1.5700	1.5700	+1.290%	100	1,231	-93.631%
2025-05-08	1.4000	1.5500	1.4000	1.5500	+10.714%	43	1,181	-93.548%
2025-05-07	1.5000	1.5000	1.4000	1.4000	0.000%	28	1,141	-92.857%
2025-05-06	1.7000	1.7000	1.3800	1.4000	-34.884%	734	1,136	-92.857%
2025-05-05	2.1500	2.1500	2.1500	2.1500	+4.369%	1	518	-95.349%
2025-05-02	2.0500	2.0600	2.0500	2.0600	+11.351%	222	517	-95.146%
2025-04-29	1.8500	1.8500	1.8500	1.8500	+5.714%	1	518	-94.595%
2025-04-28	1.8000	1.8000	1.7500	1.7500	+2.941%	35	517	-94.286%
2025-04-25	1.7000	1.7000	1.7000	1.7000	0.000%	38	512	-94.118%
2025-04-24	1.7300	1.7300	1.7000	1.7000	-5.556%	10	493	-94.118%
2025-04-23	1.8500	1.8500	1.8000	1.8000	+2.857%	7	496	-94.444%
2025-04-21	1.7500	1.7500	1.7500	1.7500	-7.895%	22	489	-94.286%
2025-04-17	1.8700	1.9000	1.8600	1.9000	-0.524%	41	428	-94.737%
2025-04-16	1.9100	1.9100	1.9100	1.9100	+0.526%	5	428	-94.764%
2025-04-15	1.9900	2.0000	1.8000	1.9000	+14.458%	80	423	-94.737%
2025-04-11	1.7000	1.7000	1.6600	1.6600	-4.598%	4	343	-93.976%
2025-04-10	1.9000	1.9000	1.7000	1.7400	-13.000%	19	341	-94.253%
2025-04-09	1.9000	2.0000	1.6800	2.0000	-31.034%	120	322	-95.000%
2025-04-03	2.9000	2.9000	2.9000	2.9000	+1.399%	1	202	-96.552%
2025-04-02	2.8600	2.8600	2.8600	2.8600	+11.284%	1	201	-96.503%
2025-04-01	2.5700	2.5700	2.5700	2.5700	-6.545%	20	201	-96.109%
2025-03-26	2.7500	2.7500	2.7500	2.7500	-5.172%	1	191	-96.364%
2025-03-25	2.9000	2.9000	2.9000	2.9000	-6.452%	1	190	-96.552%
2025-03-20	3.1000	3.1000	3.1000	3.1000	+10.714%	1	189	-96.774%
2025-03-13	2.8000	2.8000	2.8000	2.8000	-3.448%	2	205	-96.429%
2025-03-12	2.9500	2.9500	2.9000	2.9000	-19.444%	3	205	-96.552%
2025-03-04	3.6000	3.6000	3.6000	3.6000	+2.564%	100	202	-97.222%
2025-03-03	3.5100	3.5100	3.5100	3.5100	+6.364%	10	293	-97.151%
2025-02-28	3.3000	3.3000	3.3000	3.3000	-6.516%	40	303	-96.970%
2025-02-24	3.5300	3.5300	3.5300	3.5300	+6.006%	25	287	-97.167%
2025-02-07	3.3000	3.3300	3.3000	3.3300	0.000%	16	287	-96.997%
2025-01-29	3.2600	3.3300	3.2600	3.3300	+4.063%	18	279	-96.997%
2025-01-28	3.2000	3.2000	3.2000	3.2000	-4.478%	1	268	-96.875%
2025-01-16	3.3500	3.3500	3.3500	3.3500	+12.795%	3	269	-97.015%
2025-01-14	2.9600	2.9700	2.9600	2.9700	+10.000%	2	266	-96.633%
2025-01-08	2.7000	2.7000	2.7000	2.7000	-10.000%	2	262	-96.296%
2025-01-03	3.0000	3.0000	3.0000	3.0000	+7.143%	2	262	-96.667%
2025-01-02	2.8000	2.8000	2.8000	2.8000	-5.085%	1	261	-96.429%
2024-12-27	2.9500	2.9500	2.9500	2.9500	-1.667%	2	260	-96.610%
2024-12-18	2.9500	3.0000	2.8900	3.0000	-6.250%	31	259	-96.667%
2024-12-16	3.2000	3.2000	3.2000	3.2000	+3.226%	1	227	-96.875%
2024-12-13	3.2000	3.2000	3.1000	3.1000	-11.429%	60	227	-96.774%
2024-12-06	3.5000	3.5000	3.5000	3.5000	-3.315%	4	197	-97.143%
2024-12-02	3.7200	3.7200	3.6200	3.6200	+3.429%	27	198	-97.238%
2024-11-19	3.5000	3.5000	3.5000	3.5000	+9.375%	2	176	-97.143%
2024-11-15	3.2000	3.2000	3.2000	3.2000	-11.111%	2	174	-96.875%
2024-10-29	3.7000	3.7000	3.5500	3.6000	0.000%	17	173	-97.222%
2024-10-28	3.6000	3.6000	3.6000	3.6000	-2.703%	7	158	-97.222%
2024-10-23	3.7000	3.7000	3.7000	3.7000	-13.953%	80	151	-97.297%
2024-10-10	4.3000	4.3000	4.3000	4.3000	-4.444%	1	71	-97.674%
2024-10-09	4.5000	4.5000	4.5000	4.5000	0.000%	70	70	-97.778%

.dark-mode .rsq77W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsq77W{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115C3UWMC Jan 15 2027 3.00 Call (UWMC270115C00003000)option OPRA

UWMC20270115C3
UWMC Jan 15 2027 3.00 Call (UWMC270115C00003000)
option OPRA