Dark

UWMC20270115C5
UWMC Jan 15 2027 5.00 Call (UWMC270115C00005000)
option OPRA

EOD

Aug 4, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0400	0.0500	0.0400	0.0400	-20.000%	21	28,243	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	+25.000%	6	28,224	-20.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	10	28,224	0.000%
2026-07-28	0.0400	0.0500	0.0200	0.0500	+25.000%	102	28,214	-20.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-20.000%	1	28,215	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+25.000%	8	28,216	-20.000%
2026-07-22	0.1000	0.1000	0.0300	0.0400	0.000%	8	28,215	0.000%
2026-07-20	0.0300	0.0500	0.0300	0.0400	-20.000%	21	28,212	0.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	0.000%	11	28,203	-20.000%
2026-07-16	0.0700	0.1000	0.0500	0.0500	0.000%	403	28,204	-20.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	3	28,099	-20.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	31	28,098	-20.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	104	28,068	-20.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	100	27,965	-42.857%
2026-07-09	0.0500	0.0700	0.0500	0.0700	+40.000%	28	27,965	-42.857%
2026-07-08	0.0800	0.0800	0.0500	0.0500	-28.571%	43	27,938	-20.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	0.000%	8	27,937	-42.857%
2026-07-06	0.0800	0.0800	0.0700	0.0700	+40.000%	17	27,941	-42.857%
2026-07-02	0.1000	0.1000	0.0500	0.0500	-44.444%	18	27,921	-20.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	+28.571%	190	27,921	-55.556%
2026-06-30	0.0500	0.1000	0.0500	0.0700	-22.222%	40	27,864	-42.857%
2026-06-29	0.0900	0.0900	0.0900	0.0900	-10.000%	5	27,834	-55.556%
2026-06-25	0.0800	0.1000	0.0800	0.1000	0.000%	6	27,829	-60.000%
2026-06-24	0.0500	0.1000	0.0500	0.1000	+100.000%	15	27,824	-60.000%
2026-06-23	0.0500	0.0700	0.0500	0.0500	-28.571%	202	27,810	-20.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-30.000%	7	27,608	-42.857%
2026-06-18	0.0600	0.1000	0.0600	0.1000	0.000%	18	27,589	-60.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	4	27,589	-60.000%
2026-06-16	0.0500	0.1000	0.0500	0.1000	+11.111%	3	27,589	-60.000%
2026-06-15	0.1000	0.1200	0.0900	0.0900	-10.000%	53	27,556	-55.556%
2026-06-12	0.1000	0.1000	0.1000	0.1000	0.000%	9	27,556	-60.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	70	27,556	-60.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	10	27,493	-60.000%
2026-06-05	0.1100	0.1100	0.1000	0.1000	0.000%	44	27,490	-60.000%
2026-06-04	0.1400	0.1500	0.1000	0.1000	-33.333%	102	27,499	-60.000%
2026-06-03	0.1100	0.1500	0.1100	0.1500	0.000%	505	27,455	-73.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-21.053%	16	27,017	-73.333%
2026-06-01	0.1500	0.1900	0.1500	0.1900	-24.000%	43	27,002	-78.947%
2026-05-29	0.2000	0.2500	0.1900	0.2500	+25.000%	165	27,002	-84.000%
2026-05-28	0.2000	0.2000	0.2000	0.2000	0.000%	165	26,952	-80.000%
2026-05-27	0.1500	0.2000	0.1500	0.2000	-20.000%	9	26,952	-80.000%
2026-05-26	0.2000	0.2500	0.2000	0.2500	+56.250%	101	26,954	-84.000%
2026-05-22	0.2400	0.2400	0.1600	0.1600	-5.882%	31	26,953	-75.000%
2026-05-21	0.2000	0.2000	0.1500	0.1700	0.000%	96	26,953	-76.471%
2026-05-20	0.2000	0.2000	0.1600	0.1700	0.000%	42	26,953	-76.471%
2026-05-19	0.2500	0.2500	0.1700	0.1700	-5.556%	111	26,927	-76.471%
2026-05-18	0.2000	0.2000	0.1500	0.1800	-10.000%	47	26,927	-77.778%
2026-05-15	0.2000	0.2000	0.1500	0.2000	0.000%	540	26,927	-80.000%
2026-05-14	0.2000	0.2500	0.2000	0.2000	-20.000%	123	26,529	-80.000%
2026-05-13	0.2500	0.2700	0.2100	0.2500	+19.048%	48	26,472	-84.000%
2026-05-12	0.2500	0.2500	0.2100	0.2100	-30.000%	22	26,472	-80.952%
2026-05-11	0.2500	0.3000	0.2300	0.3000	+20.000%	144	26,472	-86.667%
2026-05-08	0.3000	0.3000	0.2500	0.2500	+4.167%	796	26,407	-84.000%
2026-05-07	0.3500	0.3500	0.2400	0.2400	-22.581%	224	26,408	-83.333%
2026-05-06	0.4000	0.4200	0.2500	0.3100	+24.000%	364	26,353	-87.097%
2026-05-05	0.3000	0.3000	0.2500	0.2500	-16.667%	248	26,289	-84.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-14.286%	15	26,506	-86.667%
2026-05-01	0.3000	0.3500	0.3000	0.3500	+40.000%	120	26,504	-88.571%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-16.667%	100	26,504	-84.000%
2026-04-29	0.3000	0.3000	0.2600	0.3000	-14.286%	22	26,503	-86.667%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-2.778%	1	26,497	-88.571%
2026-04-27	0.3900	0.3900	0.3600	0.3600	-10.000%	2	26,497	-88.889%
2026-04-24	0.4000	0.4000	0.3700	0.4000	+14.286%	147	26,496	-90.000%
2026-04-23	0.3900	0.3900	0.3500	0.3500	-10.256%	19	26,475	-88.571%
2026-04-22	0.4000	0.4000	0.3900	0.3900	-2.500%	112	26,473	-89.744%
2026-04-21	0.4500	0.4500	0.4000	0.4000	-13.043%	535	26,117	-90.000%
2026-04-20	0.4500	0.4600	0.4100	0.4600	+15.000%	172	26,117	-91.304%
2026-04-17	0.5000	0.5000	0.4000	0.4000	-4.762%	341	26,022	-90.000%
2026-04-16	0.4000	0.4200	0.3900	0.4200	+5.000%	221	25,973	-90.476%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+2.564%	5	25,849	-90.000%
2026-04-14	0.4000	0.4000	0.3900	0.3900	+5.405%	6	25,849	-89.744%
2026-04-13	0.3700	0.3700	0.3700	0.3700	-13.953%	1	25,846	-89.189%
2026-04-10	0.4200	0.4500	0.4000	0.4300	-14.000%	375	25,847	-90.698%
2026-04-09	0.4500	0.5000	0.4500	0.5000	+25.000%	3	25,839	-92.000%
2026-04-08	0.5000	0.5000	0.4000	0.4000	0.000%	5	25,837	-90.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-11.111%	10	25,835	-90.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+9.756%	1	25,845	-91.111%
2026-04-01	0.4100	0.4100	0.4100	0.4100	-8.889%	1	25,844	-90.244%
2026-03-31	0.4000	0.4500	0.4000	0.4500	+18.421%	351	25,844	-91.111%
2026-03-27	0.4000	0.4500	0.3700	0.3800	-5.000%	55	25,704	-89.474%
2026-03-26	0.4000	0.4000	0.4000	0.4000	0.000%	130	25,698	-90.000%
2026-03-25	0.4500	0.4500	0.4000	0.4000	-11.111%	11	25,668	-90.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-4.255%	3	25,657	-91.111%
2026-03-23	0.4900	0.4900	0.4400	0.4700	+4.444%	157	25,654	-91.489%
2026-03-20	0.4400	0.4500	0.4400	0.4500	0.000%	76	25,642	-91.111%
2026-03-19	0.4500	0.4500	0.4500	0.4500	-2.174%	1	25,642	-91.111%
2026-03-18	0.4300	0.4600	0.4300	0.4600	+2.222%	2	25,641	-91.304%
2026-03-17	0.4500	0.4500	0.4100	0.4500	0.000%	103	25,642	-91.111%
2026-03-16	0.4600	0.4600	0.4500	0.4500	+12.500%	251	25,643	-91.111%
2026-03-13	0.4800	0.4800	0.4000	0.4000	-11.111%	45	25,643	-90.000%
2026-03-12	0.5000	0.5000	0.4500	0.4500	-18.182%	4	25,646	-91.111%
2026-03-11	0.5200	0.5500	0.4800	0.5500	-3.509%	891	25,646	-92.727%
2026-03-10	0.5800	0.6000	0.5500	0.5700	+16.327%	215	25,606	-92.982%
2026-03-09	0.4700	0.5000	0.4000	0.4900	-10.909%	700	25,638	-91.837%
2026-03-06	0.5100	0.5800	0.4800	0.5500	-5.172%	46	25,957	-92.727%
2026-03-05	0.6000	0.6300	0.5000	0.5800	-7.937%	38	25,914	-93.103%
2026-03-04	0.6300	0.6300	0.6300	0.6300	-1.563%	1	25,907	-93.651%
2026-03-03	0.7000	0.7000	0.6400	0.6400	-14.667%	9	25,907	-93.750%
2026-03-02	0.6500	0.7700	0.6500	0.7500	0.000%	21	25,904	-94.667%
2026-02-27	0.7600	0.7600	0.7000	0.7500	-5.063%	62	25,892	-94.667%
2026-02-26	0.6500	0.8500	0.6500	0.7900	+21.538%	232	25,945	-94.937%
2026-02-25	0.6600	0.7500	0.4500	0.6500	-13.333%	788	25,299	-93.846%
2026-02-24	0.8000	0.8000	0.7500	0.7500	-2.597%	7	25,299	-94.667%
2026-02-23	0.7800	0.8000	0.7700	0.7700	-3.750%	133	25,297	-94.805%
2026-02-20	0.9000	0.9000	0.8000	0.8000	-11.111%	5	25,244	-95.000%
2026-02-19	0.8500	0.9000	0.8500	0.9000	0.000%	207	25,246	-95.556%
2026-02-18	1.0000	1.0000	0.8500	0.9000	-7.216%	811	25,433	-95.556%
2026-02-17	1.0500	1.0500	0.9700	0.9700	-7.619%	16	25,688	-95.876%
2026-02-13	0.9400	1.1000	0.9100	1.0500	+23.529%	78	25,680	-96.190%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-5.556%	5	25,680	-95.294%
2026-02-11	0.8900	0.9000	0.8000	0.9000	-7.216%	6,971	25,680	-95.556%
2026-02-10	0.9500	0.9700	0.9400	0.9700	+14.118%	164	24,043	-95.876%
2026-02-09	0.7200	0.8500	0.7200	0.8500	-2.299%	14	23,906	-95.294%
2026-02-06	1.0000	1.0500	0.8700	0.8700	-25.000%	241	23,911	-95.402%
2026-02-05	1.0500	1.1600	1.0500	1.1600	-3.333%	124	23,905	-96.552%
2026-02-04	1.0600	1.2000	1.0600	1.2000	+5.263%	207	23,966	-96.667%
2026-02-03	1.1000	1.1400	1.1000	1.1400	-0.870%	4,001	23,918	-96.491%
2026-02-02	0.9500	1.2000	0.9500	1.1500	+27.778%	1,120	23,919	-96.522%
2026-01-30	1.1000	1.1400	0.8000	0.9000	-40.000%	1,635	23,909	-95.556%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-5.063%	3	23,899	-97.333%
2026-01-28	1.5800	1.5800	1.5800	1.5800	+3.947%	4	23,896	-97.468%
2026-01-27	1.4200	1.5200	1.4000	1.5200	-5.000%	76	23,898	-97.368%
2026-01-26	1.4400	1.6000	1.1500	1.6000	+12.676%	71	23,923	-97.500%
2026-01-23	1.5500	1.5500	1.4200	1.4200	-11.250%	12	23,921	-97.183%
2026-01-22	1.5500	1.6000	1.5500	1.6000	+11.111%	12	23,921	-97.500%
2026-01-21	1.5500	1.5500	1.4400	1.4400	-7.097%	17	23,915	-97.222%
2026-01-20	1.5500	1.5500	1.5500	1.5500	-8.824%	10	23,908	-97.419%
2026-01-16	1.5500	1.7500	1.5500	1.7000	+21.429%	686	23,428	-97.647%
2026-01-15	1.4000	1.5000	1.4000	1.4000	+4.478%	39	23,428	-97.143%
2026-01-14	1.2000	1.3800	1.2000	1.3400	+11.667%	767	23,427	-97.015%
2026-01-13	1.1700	1.2100	1.1700	1.2000	0.000%	3,005	23,421	-96.667%
2026-01-12	1.1500	1.4000	1.1500	1.2000	0.000%	171	25,035	-96.667%
2026-01-09	0.9500	1.3500	0.9500	1.2000	+50.000%	3,335	24,890	-96.667%
2026-01-08	0.7500	0.8000	0.7500	0.8000	+2.564%	206	24,530	-95.000%
2026-01-07	0.6900	0.8500	0.6800	0.7800	+20.000%	318	24,524	-94.872%
2026-01-06	0.6000	0.6500	0.6000	0.6500	+4.839%	472	24,319	-93.846%
2026-01-05	0.6300	0.6500	0.5600	0.6200	-4.615%	35	24,052	-93.548%
2026-01-02	1.0000	1.0000	0.6200	0.6500	+14.035%	5	24,037	-93.846%
2025-12-31	0.6700	0.6700	0.5600	0.5700	-12.308%	958	24,307	-92.982%
2025-12-30	0.6200	0.7000	0.6000	0.6500	-1.515%	212	24,307	-93.846%
2025-12-29	0.6600	0.6600	0.6000	0.6600	-5.714%	174	24,207	-93.939%
2025-12-26	0.6900	0.7000	0.6900	0.7000	-6.667%	13	24,176	-94.286%
2025-12-24	0.7500	0.8100	0.7500	0.7500	0.000%	15	24,154	-94.667%
2025-12-23	0.8000	0.8500	0.7500	0.7500	-12.791%	122	24,154	-94.667%
2025-12-19	0.9000	1.0000	0.8600	0.8600	+1.176%	460	24,111	-95.349%
2025-12-18	0.8800	0.9200	0.7800	0.8500	0.000%	50	24,070	-95.294%
2025-12-17	0.9000	0.9000	0.7500	0.8500	-15.000%	843	24,024	-95.294%
2025-12-16	1.0000	1.0000	0.9500	1.0000	-13.043%	12	24,002	-96.000%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-4.167%	16	24,002	-96.522%
2025-12-12	1.3500	1.3500	1.2000	1.2000	-14.286%	3	24,002	-96.667%
2025-12-11	1.4000	1.4000	1.4000	1.4000	0.000%	4	24,000	-97.143%
2025-12-10	1.4000	1.4000	1.4000	1.4000	+3.704%	1	24,000	-97.143%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-6.897%	1	24,000	-97.037%
2025-12-08	1.4500	1.4500	1.4500	1.4500	+2.837%	40	23,999	-97.241%
2025-12-04	1.4100	1.4100	1.4100	1.4100	-2.759%	1	24,029	-97.163%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-1.361%	1	24,028	-97.241%
2025-12-02	1.5700	1.6000	1.4700	1.4700	+1.379%	37	24,027	-97.279%
2025-12-01	1.4500	1.4500	1.4500	1.4500	-3.333%	50	24,034	-97.241%
2025-11-28	1.5000	1.5000	1.5000	1.5000	+2.041%	1	24,077	-97.333%
2025-11-26	1.4500	1.6000	1.4500	1.4700	+5.000%	43	24,096	-97.279%
2025-11-25	1.2000	1.4000	1.2000	1.4000	+20.690%	86	24,096	-97.143%
2025-11-24	1.1800	1.1800	1.1600	1.1600	+5.455%	13	24,096	-96.552%
2025-11-21	1.0000	1.1000	0.9500	1.1000	+18.280%	5,027	24,091	-96.364%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-6.061%	10	25,424	-95.699%
2025-11-18	1.0500	1.0500	0.9500	0.9900	-1.000%	203	25,434	-95.960%
2025-11-17	1.0500	1.0500	1.0000	1.0000	-9.091%	180	25,304	-96.000%
2025-11-14	1.1000	1.1000	1.1000	1.1000	0.000%	1	25,334	-96.364%
2025-11-13	1.3500	1.3500	1.1000	1.1000	-16.667%	31	25,335	-96.364%
2025-11-11	1.3500	1.3500	1.3200	1.3200	-5.714%	2	25,305	-96.970%
2025-11-10	1.3500	1.4000	1.3500	1.4000	+21.739%	110	25,305	-97.143%
2025-11-07	1.1500	1.1500	1.1500	1.1500	+5.505%	1	25,195	-96.522%
2025-11-06	1.3000	1.4000	1.0900	1.0900	-28.758%	88	25,194	-96.330%
2025-11-05	1.5000	1.5300	1.5000	1.5300	-4.375%	5,010	25,108	-97.386%
2025-11-04	1.5500	1.6000	1.5500	1.6000	+14.286%	3	29,354	-97.500%
2025-11-03	1.4000	1.4000	1.4000	1.4000	-5.405%	20	29,377	-97.143%
2025-10-31	1.4600	1.5000	1.4600	1.4800	-0.671%	33	29,377	-97.297%
2025-10-30	1.4900	1.4900	1.4900	1.4900	-0.667%	3	29,409	-97.315%
2025-10-29	1.6500	1.7500	1.5000	1.5000	-11.765%	127	29,412	-97.333%
2025-10-28	1.7000	1.7000	1.7000	1.7000	+1.190%	10	29,527	-97.647%
2025-10-27	1.6800	1.6800	1.6800	1.6800	-4.000%	4	29,513	-97.619%
2025-10-24	1.6500	1.7500	1.6500	1.7500	0.000%	4	29,513	-97.714%
2025-10-23	1.7500	1.7500	1.7500	1.7500	+7.362%	20	29,517	-97.714%
2025-10-22	1.6500	1.6500	1.6300	1.6300	+3.165%	45	29,497	-97.546%
2025-10-21	1.5400	1.5900	1.5400	1.5800	+16.176%	29	29,531	-97.468%
2025-10-17	1.3000	1.3600	1.3000	1.3600	+0.741%	8	29,502	-97.059%
2025-10-16	1.2900	1.3500	1.2900	1.3500	-3.571%	147	29,508	-97.037%
2025-10-15	1.5000	1.5500	1.3000	1.4000	-4.110%	74	29,391	-97.143%
2025-10-14	1.4000	1.4800	1.4000	1.4600	+8.148%	32	29,419	-97.260%
2025-10-13	1.3300	1.3800	1.3300	1.3500	-3.571%	23	29,392	-97.037%
2025-10-10	1.3500	1.4500	1.3000	1.4000	+3.704%	14	29,389	-97.143%
2025-10-09	1.3500	1.3500	1.3500	1.3500	+2.273%	1	29,378	-97.037%
2025-10-08	1.3200	1.3500	1.3200	1.3200	+1.538%	17	29,377	-96.970%
2025-10-07	1.5500	1.5500	1.3000	1.3000	-16.129%	432	29,495	-96.923%
2025-10-06	1.8000	1.8000	1.5500	1.5500	-13.889%	224	29,495	-97.419%
2025-10-03	1.8500	1.8500	1.8000	1.8000	-4.762%	116	29,590	-97.778%
2025-10-02	1.9500	1.9500	1.7400	1.8900	-3.571%	38	29,673	-97.884%
2025-10-01	2.0000	2.0000	1.9600	1.9600	+3.158%	1,004	29,668	-97.959%
2025-09-30	1.9500	1.9500	1.9000	1.9000	-5.000%	112	30,138	-97.895%
2025-09-29	1.9000	2.0000	1.8000	2.0000	-2.439%	415	30,034	-98.000%
2025-09-26	2.1000	2.1000	2.0000	2.0500	+0.985%	10	29,830	-98.049%
2025-09-25	2.0800	2.0800	2.0000	2.0300	-6.452%	145	29,821	-98.030%
2025-09-24	2.0600	2.1700	2.0600	2.1700	+3.333%	5	29,956	-98.157%
2025-09-23	2.0500	2.2500	2.0500	2.1000	+0.962%	33	29,961	-98.095%
2025-09-22	1.9500	2.0800	1.8700	2.0800	-5.455%	67	29,990	-98.077%
2025-09-19	2.3500	2.3500	2.2000	2.2000	-2.222%	105	29,993	-98.182%
2025-09-18	2.4700	2.4700	2.2300	2.2500	-2.174%	25	29,892	-98.222%
2025-09-17	2.4000	2.5500	2.3000	2.3000	0.000%	487	29,896	-98.261%
2025-09-16	2.3000	2.3200	2.3000	2.3000	-4.167%	32	29,998	-98.261%
2025-09-15	2.4000	2.4100	2.4000	2.4000	-2.834%	17	29,990	-98.333%
2025-09-12	2.5000	2.5000	2.4700	2.4700	+7.391%	9	29,989	-98.381%
2025-09-11	2.5000	2.7000	2.3000	2.3000	-4.167%	701	29,984	-98.261%
2025-09-10	2.2500	2.5000	2.2000	2.4000	+12.150%	1,214	30,598	-98.333%
2025-09-09	2.2000	2.2000	2.1000	2.1400	-2.727%	29	31,728	-98.131%
2025-09-08	2.1000	2.2500	2.0500	2.2000	+4.762%	528	31,718	-98.182%
2025-09-05	2.0000	2.1000	1.8500	2.1000	+23.529%	94	31,303	-98.095%
2025-09-04	1.6000	1.7000	1.6000	1.7000	+3.659%	12	31,384	-97.647%
2025-09-03	1.6200	1.6400	1.6200	1.6400	+5.806%	210	31,396	-97.561%
2025-09-02	1.6500	1.6500	1.5000	1.5500	-3.125%	12	31,240	-97.419%
2025-08-29	1.6000	1.6300	1.5900	1.6000	+3.226%	306	31,134	-97.500%
2025-08-28	1.6400	1.6400	1.5500	1.5500	-4.908%	262	31,134	-97.419%
2025-08-27	1.7000	1.7000	1.6000	1.6300	-4.118%	231	30,886	-97.546%
2025-08-26	1.6400	1.7000	1.6400	1.7000	+1.190%	17	30,665	-97.647%
2025-08-25	1.6100	1.6800	1.6000	1.6800	-1.176%	11	30,679	-97.619%
2025-08-22	1.7000	1.7500	1.4500	1.7000	+17.241%	69	30,671	-97.647%
2025-08-21	1.4000	1.4700	1.3500	1.4500	-8.805%	138	30,736	-97.241%
2025-08-20	1.6000	1.6400	1.5000	1.5900	+6.000%	126	30,823	-97.484%
2025-08-19	1.5000	1.5000	1.4500	1.5000	+3.448%	1,214	30,934	-97.333%
2025-08-18	1.4000	1.5000	1.3900	1.4500	-2.685%	412	31,902	-97.241%
2025-08-15	1.4900	1.5500	1.4100	1.4900	-6.875%	103	32,087	-97.315%
2025-08-14	1.4000	1.6000	1.4000	1.6000	+0.629%	166	32,076	-97.500%
2025-08-13	1.2900	1.6000	1.2000	1.5900	+35.897%	704	32,013	-97.484%
2025-08-12	1.0200	1.2000	0.9700	1.1700	+17.000%	175	31,829	-96.581%
2025-08-11	0.9500	1.0500	0.9500	1.0000	+6.383%	106	31,911	-96.000%
2025-08-08	0.9000	1.0300	0.9000	0.9400	+1.075%	228	31,868	-95.745%
2025-08-07	0.9500	1.1500	0.9300	0.9300	+3.333%	176	31,971	-95.699%
2025-08-06	0.8500	0.9000	0.8000	0.9000	+5.882%	204	31,890	-95.556%
2025-08-05	0.8000	0.8500	0.7700	0.8500	+6.250%	15	31,700	-95.294%
2025-08-04	0.8000	0.8300	0.7500	0.8000	+6.667%	563	31,703	-95.000%
2025-08-01	0.8000	0.8500	0.7100	0.7500	+7.143%	492	31,151	-94.667%
2025-07-31	0.7500	0.7500	0.6600	0.7000	-12.500%	274	30,722	-94.286%
2025-07-30	0.7600	0.8000	0.7500	0.8000	+2.564%	46	30,593	-95.000%
2025-07-29	0.8500	0.8500	0.7800	0.7800	-4.878%	38	30,547	-94.872%
2025-07-28	0.8500	0.8500	0.8200	0.8200	-3.529%	4	30,532	-95.122%
2025-07-25	0.8000	0.8500	0.7500	0.8500	-5.556%	3,089	30,528	-95.294%
2025-07-24	1.0000	1.0000	0.8200	0.9000	-5.263%	60	27,488	-95.556%
2025-07-23	1.0700	1.0700	0.9500	0.9500	-5.000%	310	27,439	-95.789%
2025-07-22	0.9400	1.0500	0.9000	1.0000	+17.647%	133	27,143	-96.000%
2025-07-21	0.8500	0.9000	0.7500	0.8500	+6.250%	459	27,028	-95.294%
2025-07-18	0.7500	0.8000	0.6700	0.8000	+11.111%	294	26,710	-95.000%
2025-07-17	0.8100	0.8100	0.7200	0.7200	-2.703%	138	26,510	-94.444%
2025-07-16	0.8000	0.8000	0.7400	0.7400	-8.642%	85	26,497	-94.595%
2025-07-15	1.9000	1.9000	0.8000	0.8100	-4.706%	136	26,412	-95.062%
2025-07-14	0.8500	0.8500	0.8000	0.8500	+13.333%	7	26,276	-95.294%
2025-07-11	0.7000	0.7800	0.7000	0.7500	-3.846%	60	26,269	-94.667%
2025-07-10	0.7800	0.7800	0.7800	0.7800	-6.024%	10	26,218	-94.872%
2025-07-09	0.8400	0.8400	0.8100	0.8300	+5.063%	20	26,208	-95.181%
2025-07-08	0.8000	0.8200	0.7400	0.7900	+12.857%	115	26,202	-94.937%
2025-07-07	0.8100	0.8200	0.7000	0.7000	-17.647%	136	26,096	-94.286%
2025-07-03	0.8500	0.8500	0.8000	0.8500	+3.659%	20	25,953	-95.294%
2025-07-02	0.9000	0.9200	0.8200	0.8200	-1.205%	215	25,953	-95.122%
2025-07-01	0.8000	0.8300	0.8000	0.8300	+10.667%	5,050	26,110	-95.181%
2025-06-30	0.8500	0.8500	0.7000	0.7500	-6.250%	148	21,060	-94.667%
2025-06-27	0.8000	0.8200	0.7500	0.8000	+6.667%	1,213	20,916	-95.000%
2025-06-26	0.7500	0.7500	0.7500	0.7500	-6.250%	4	19,793	-94.667%
2025-06-25	0.8000	0.8000	0.8000	0.8000	-3.614%	54	19,793	-95.000%
2025-06-24	0.8000	0.9000	0.7700	0.8300	+3.750%	1,052	19,739	-95.181%
2025-06-23	0.9100	0.9100	0.7000	0.8000	+12.676%	128	18,745	-95.000%
2025-06-20	0.7200	0.7300	0.6800	0.7100	0.000%	56	18,624	-94.366%
2025-06-18	0.7000	0.7500	0.6500	0.7100	+7.576%	234	18,493	-94.366%
2025-06-17	0.7500	0.7500	0.6600	0.6600	-12.000%	5,050	18,493	-93.939%
2025-06-16	0.7500	0.7700	0.7500	0.7500	-11.765%	58	13,452	-94.667%
2025-06-13	0.7800	0.8500	0.7500	0.8500	-3.409%	190	13,494	-95.294%
2025-06-12	0.7600	0.8800	0.7600	0.8800	-2.222%	11	13,400	-95.455%
2025-06-11	0.8500	0.9000	0.8500	0.9000	+5.882%	10	13,389	-95.556%
2025-06-10	0.8000	0.8500	0.8000	0.8500	+6.250%	18	13,390	-95.294%
2025-06-09	0.8300	0.8300	0.8000	0.8000	+14.286%	6	13,388	-95.000%
2025-06-06	0.7200	0.7900	0.7000	0.7000	-7.895%	534	13,384	-94.286%
2025-06-05	0.7500	0.7600	0.7500	0.7600	+4.110%	37	13,471	-94.737%
2025-06-03	0.7500	0.7500	0.7300	0.7300	0.000%	3	13,456	-94.521%
2025-06-02	0.7500	0.7600	0.7100	0.7300	-14.118%	4,182	13,454	-94.521%
2025-05-30	0.8100	0.8700	0.8100	0.8500	+2.410%	514	9,272	-95.294%
2025-05-29	0.8000	0.8300	0.7700	0.8300	+13.699%	93	9,015	-95.181%
2025-05-27	0.7400	0.7400	0.7300	0.7300	+4.286%	8	8,986	-94.521%
2025-05-23	0.7000	0.7000	0.7000	0.7000	-6.667%	2	8,978	-94.286%
2025-05-22	0.6500	0.7500	0.6500	0.7500	+17.188%	829	8,978	-94.667%
2025-05-21	0.6500	0.7000	0.6000	0.6400	-14.667%	134	8,155	-93.750%
2025-05-20	0.7500	0.7500	0.7500	0.7500	0.000%	90	8,198	-94.667%
2025-05-16	0.7200	0.8200	0.7200	0.7500	+7.143%	14	8,108	-94.667%
2025-05-15	0.6500	0.7000	0.6500	0.7000	0.000%	62	8,112	-94.286%
2025-05-14	0.6700	0.7000	0.6700	0.7000	0.000%	6	8,062	-94.286%
2025-05-13	0.6200	0.7000	0.6100	0.7000	0.000%	121	8,056	-94.286%
2025-05-12	0.7400	0.7400	0.7000	0.7000	-6.667%	96	7,936	-94.286%
2025-05-09	0.7500	0.7500	0.7500	0.7500	0.000%	402	7,840	-94.667%
2025-05-08	0.6500	0.7500	0.6500	0.7500	+5.634%	5,029	7,639	-94.667%
2025-05-07	0.8000	0.8000	0.7000	0.7100	+1.429%	1,355	2,610	-94.366%
2025-05-06	0.8500	0.8500	0.6700	0.7000	-35.185%	85	1,339	-94.286%
2025-05-05	1.0800	1.0800	1.0800	1.0800	-6.087%	3	1,255	-96.296%
2025-05-02	1.0700	1.1500	1.0700	1.1500	+9.524%	202	1,255	-96.522%
2025-05-01	1.0500	1.0500	1.0500	1.0500	+12.903%	1	1,156	-96.190%
2025-04-30	0.9100	0.9300	0.9100	0.9300	+3.333%	15	1,155	-95.699%
2025-04-28	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,140	-95.556%
2025-04-25	0.8500	0.8500	0.8500	0.8500	-5.556%	6	1,139	-95.294%
2025-04-24	0.8400	0.9000	0.8400	0.9000	-5.263%	12	1,136	-95.556%
2025-04-16	1.0000	1.0000	0.9500	0.9500	-9.524%	44	1,124	-95.789%
2025-04-15	1.2000	1.2000	1.0000	1.0500	+5.000%	95	1,134	-96.190%
2025-04-14	1.0500	1.0500	0.9800	1.0000	+11.111%	8	1,039	-96.000%
2025-04-11	0.9500	0.9500	0.8500	0.9000	-5.263%	48	1,034	-95.556%
2025-04-10	1.1000	1.1000	0.9500	0.9500	-5.000%	56	1,010	-95.789%
2025-04-09	1.0500	1.0500	1.0000	1.0000	-6.542%	27	954	-96.000%
2025-04-08	1.1500	1.1800	1.0700	1.0700	-14.400%	30	929	-96.262%
2025-04-07	1.3800	1.5800	1.2000	1.2500	-24.242%	149	899	-96.800%
2025-04-02	1.6500	1.6500	1.6500	1.6500	+17.857%	1	754	-97.576%
2025-03-31	1.5000	1.5000	1.4000	1.4000	-8.497%	60	754	-97.143%
2025-03-28	1.5300	1.5300	1.5300	1.5300	-1.923%	100	794	-97.386%
2025-03-26	1.5600	1.5600	1.5600	1.5600	-7.692%	1	744	-97.436%
2025-03-24	1.6900	1.6900	1.6900	1.6900	-6.111%	1	743	-97.633%
2025-03-20	1.9300	1.9300	1.8000	1.8000	+1.124%	14	744	-97.778%
2025-03-19	1.7500	1.7800	1.7500	1.7800	+13.376%	11	730	-97.753%
2025-03-13	1.5700	1.5700	1.5700	1.5700	-14.208%	1	721	-97.452%
2025-03-10	1.8500	1.8500	1.8300	1.8300	+1.667%	5	721	-97.814%
2025-02-27	1.8000	1.8000	1.8000	1.8000	-21.739%	2	716	-97.778%
2025-02-26	2.3000	2.3000	2.3000	2.3000	+2.222%	5	718	-98.261%
2025-02-25	2.2000	2.2500	2.2000	2.2500	-2.174%	4	713	-98.222%
2025-02-20	2.3000	2.3000	2.3000	2.3000	+8.491%	1	714	-98.261%
2025-02-19	2.1200	2.1200	2.1200	2.1200	+3.415%	2	713	-98.113%
2025-02-13	2.0500	2.0500	2.0500	2.0500	-2.381%	1	710	-98.049%
2025-02-11	2.0400	2.1000	2.0400	2.1000	+2.941%	100	710	-98.095%
2025-02-06	2.0400	2.0400	2.0400	2.0400	+4.615%	1	810	-98.039%
2025-01-31	1.9500	1.9500	1.9500	1.9500	-6.250%	60	809	-97.949%
2025-01-30	2.0800	2.0800	2.0800	2.0800	0.000%	1	778	-98.077%
2025-01-29	2.0800	2.0800	2.0800	2.0800	+6.667%	11	778	-98.077%
2025-01-27	1.9500	1.9500	1.9500	1.9500	-9.302%	50	778	-97.949%
2025-01-17	2.1500	2.1500	2.1500	2.1500	+7.500%	2	828	-98.140%
2025-01-16	2.0000	2.0000	2.0000	2.0000	-4.306%	14	828	-98.000%
2025-01-15	2.0000	2.0900	1.9700	2.0900	+12.973%	74	828	-98.086%
2025-01-14	1.8600	1.8600	1.8500	1.8500	+2.778%	6	755	-97.838%
2025-01-08	1.7000	1.8000	1.7000	1.8000	-5.263%	26	728	-97.778%
2025-01-07	1.9000	1.9000	1.9000	1.9000	+6.742%	1	728	-97.895%
2025-01-06	1.8000	1.8000	1.7800	1.7800	-8.718%	27	700	-97.753%
2025-01-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	700	-97.949%
2024-12-30	1.9000	1.9000	1.9000	1.9000	+2.703%	8	699	-97.895%
2024-12-27	1.8500	1.8500	1.8500	1.8500	-8.867%	2	692	-97.838%
2024-12-24	2.0300	2.0300	2.0300	2.0300	+4.103%	8	685	-98.030%
2024-12-20	2.1000	2.1000	1.9500	1.9500	+2.632%	30	685	-97.949%
2024-12-19	1.6500	1.9000	1.6500	1.9000	0.000%	2	715	-97.895%
2024-12-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	716	-97.895%
2024-12-16	2.0300	2.0300	2.0000	2.0000	-3.846%	3	712	-98.000%
2024-12-13	2.0800	2.0800	2.0800	2.0800	-0.952%	6	712	-98.077%
2024-12-09	2.1000	2.1000	2.1000	2.1000	-6.667%	1	709	-98.095%
2024-12-06	2.1200	2.2500	2.1200	2.2500	0.000%	40	708	-98.222%
2024-12-05	2.2500	2.2500	2.2500	2.2500	-2.174%	1	728	-98.222%
2024-12-03	2.3000	2.3000	2.3000	2.3000	-9.449%	10	727	-98.261%
2024-12-02	2.3100	2.5500	2.3100	2.5400	+10.435%	20	733	-98.425%
2024-11-29	2.3000	2.3000	2.3000	2.3000	-11.538%	20	713	-98.261%
2024-11-27	2.5500	2.6000	2.4200	2.6000	+23.810%	340	383	-98.462%
2024-11-26	2.3000	2.3000	2.1000	2.1000	-8.696%	26	383	-98.095%
2024-11-25	2.3000	2.3000	2.3000	2.3000	+9.524%	14	397	-98.261%
2024-11-22	2.1000	2.1000	2.0000	2.1000	-6.667%	36	411	-98.095%
2024-11-21	2.2500	2.2500	2.2500	2.2500	+9.223%	160	268	-98.222%
2024-11-20	2.0000	2.1000	1.9400	2.0600	+14.444%	56	268	-98.058%
2024-11-18	1.8000	1.8000	1.8000	1.8000	-6.736%	1	305	-97.778%
2024-11-15	1.9000	1.9300	1.9000	1.9300	+7.821%	24	304	-97.927%
2024-11-14	1.7900	1.7900	1.7900	1.7900	-16.744%	5	292	-97.765%
2024-11-12	2.0700	2.1500	2.0700	2.1500	+7.500%	211	287	-98.140%
2024-11-11	3.0000	3.0000	2.0000	2.0000	-14.894%	2	76	-98.000%
2024-11-08	2.3500	2.3500	2.3500	2.3500	+30.556%	6	74	-98.298%
2024-11-07	1.8000	1.8000	1.8000	1.8000	-20.000%	5	71	-97.778%
2024-11-06	2.2500	2.2500	2.2500	2.2500	-3.017%	3	66	-98.222%
2024-10-25	2.5000	2.5000	2.3200	2.3200	-9.728%	70	63	-98.276%
2024-10-23	2.5700	2.5700	2.5700	2.5700	-8.214%	40	62	-98.444%

.dark-mode .KWt9mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWt9mh{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115C5UWMC Jan 15 2027 5.00 Call (UWMC270115C00005000)option OPRA

UWMC20270115C5
UWMC Jan 15 2027 5.00 Call (UWMC270115C00005000)
option OPRA