Dark

UWMC20270115C7
UWMC Jan 15 2027 7.00 Call (UWMC270115C00007000)
option OPRA

EOD

Aug 5, 2026

0.0500+25.000%(+0.0100)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	+25.000%	1,000	14,840	0.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	0.000%	4	14,840	+25.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	10	14,839	+25.000%
2026-07-28	0.0500	0.0500	0.0400	0.0400	-20.000%	24	14,834	+25.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	2	14,810	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+66.667%	2	14,810	0.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-40.000%	2	14,808	+66.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	3	14,808	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	16	14,811	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	20	14,795	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	14,795	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	402	14,794	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	2	14,747	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-28.571%	1	14,747	0.000%
2026-06-25	0.0200	0.0700	0.0200	0.0700	-30.000%	83	14,746	-28.571%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+100.000%	19	14,678	-50.000%
2026-06-17	0.0600	0.0600	0.0500	0.0500	0.000%	4	14,678	0.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-16.667%	1	14,678	0.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	+20.000%	1	14,678	-16.667%
2026-06-08	0.0500	0.0500	0.0500	0.0500	-16.667%	1	14,679	0.000%
2026-06-05	0.1000	0.1000	0.0600	0.0600	+20.000%	22	14,679	-16.667%
2026-06-04	0.0600	0.0900	0.0500	0.0500	-37.500%	335	14,659	0.000%
2026-06-03	0.0900	0.1200	0.0500	0.0800	-20.000%	50	14,562	-37.500%
2026-05-28	0.1000	0.1000	0.1000	0.1000	-28.571%	4	14,532	-50.000%
2026-05-27	0.1400	0.1400	0.1400	0.1400	+40.000%	50	14,535	-64.286%
2026-05-26	0.0800	0.1000	0.0800	0.1000	+11.111%	101	14,485	-50.000%
2026-05-22	0.1000	0.1000	0.0900	0.0900	0.000%	101	14,386	-44.444%
2026-05-21	0.0900	0.0900	0.0900	0.0900	-25.000%	50	14,285	-44.444%
2026-05-20	0.1200	0.1200	0.1200	0.1200	+33.333%	35	14,285	-58.333%
2026-05-19	0.0700	0.0900	0.0700	0.0900	-10.000%	11	14,304	-44.444%
2026-05-18	0.0900	0.1000	0.0900	0.1000	0.000%	56	14,304	-50.000%
2026-05-15	0.1000	0.1000	0.0700	0.1000	0.000%	502	14,304	-50.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-23.077%	5	14,471	-50.000%
2026-05-12	0.1000	0.1300	0.1000	0.1300	-13.333%	17	14,471	-61.538%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	14,471	-66.667%
2026-05-08	0.1500	0.1500	0.1500	0.1500	0.000%	5	14,451	-66.667%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-11.765%	1	14,451	-66.667%
2026-05-06	0.2000	0.2000	0.1300	0.1700	+54.545%	50	14,450	-70.588%
2026-05-05	0.1500	0.1500	0.1100	0.1100	-26.667%	31	14,450	-54.545%
2026-05-01	0.1400	0.2000	0.1400	0.1500	+7.143%	61	14,430	-66.667%
2026-04-30	0.1400	0.1400	0.1400	0.1400	-6.667%	6	14,430	-64.286%
2026-04-28	0.1500	0.1500	0.1500	0.1500	0.000%	41	14,426	-66.667%
2026-04-27	0.2000	0.2000	0.1500	0.1500	0.000%	8	14,430	-66.667%
2026-04-24	0.1500	0.1500	0.1500	0.1500	0.000%	2	14,426	-66.667%
2026-04-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	14,424	-66.667%
2026-04-22	0.2000	0.2000	0.1500	0.1500	0.000%	38	14,423	-66.667%
2026-04-20	0.1500	0.1700	0.1500	0.1500	-16.667%	48	14,392	-66.667%
2026-04-17	0.2000	0.2000	0.1800	0.1800	+5.882%	6	14,380	-72.222%
2026-04-16	0.1700	0.1700	0.1700	0.1700	0.000%	1	14,382	-70.588%
2026-04-15	0.1900	0.2000	0.1700	0.1700	0.000%	155	14,382	-70.588%
2026-04-14	0.1500	0.1900	0.1000	0.1700	+13.333%	35	14,286	-70.588%
2026-04-13	0.2500	0.2500	0.1500	0.1500	-25.000%	138	14,290	-66.667%
2026-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	14,331	-75.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-20.000%	23	14,331	-75.000%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+31.579%	5	14,342	-80.000%
2026-04-07	0.1900	0.1900	0.1900	0.1900	-5.000%	1	14,342	-73.684%
2026-03-31	0.2000	0.2000	0.2000	0.2000	-16.667%	12	14,341	-75.000%
2026-03-30	0.2400	0.2400	0.2400	0.2400	+20.000%	2	14,341	-79.167%
2026-03-27	0.2000	0.2200	0.2000	0.2000	+17.647%	23	14,341	-75.000%
2026-03-26	0.1700	0.1700	0.1700	0.1700	+6.250%	15	14,348	-70.588%
2026-03-24	0.1900	0.1900	0.1600	0.1600	-30.435%	12	14,355	-68.750%
2026-03-23	0.2000	0.2500	0.2000	0.2300	+15.000%	64	14,348	-78.261%
2026-03-20	0.2000	0.2200	0.2000	0.2000	-9.091%	202	14,358	-75.000%
2026-03-19	0.2200	0.2200	0.2200	0.2200	+10.000%	10	14,406	-77.273%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-9.091%	29	14,396	-75.000%
2026-03-16	0.2500	0.2500	0.2200	0.2200	0.000%	3	14,413	-77.273%
2026-03-13	0.2000	0.2500	0.1800	0.2200	-12.000%	199	14,411	-77.273%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-3.846%	32	14,348	-80.000%
2026-03-11	0.2600	0.2600	0.2600	0.2600	0.000%	2	14,326	-80.769%
2026-03-10	0.2500	0.2600	0.2500	0.2600	+62.500%	40	14,326	-80.769%
2026-03-09	0.2500	0.2600	0.1600	0.1600	-46.667%	559	14,303	-68.750%
2026-03-06	0.2500	0.3000	0.2500	0.3000	+7.143%	137	14,145	-83.333%
2026-03-05	0.3000	0.3000	0.2500	0.2800	-6.667%	14	14,075	-82.143%
2026-03-04	0.3400	0.3400	0.3000	0.3000	-6.250%	9	14,066	-83.333%
2026-03-03	0.3400	0.3400	0.3200	0.3200	-8.571%	4	14,063	-84.375%
2026-03-02	0.3100	0.3500	0.3100	0.3500	0.000%	35	14,062	-85.714%
2026-02-27	0.4000	0.4000	0.3400	0.3500	0.000%	401	14,037	-85.714%
2026-02-26	0.3500	0.4000	0.3300	0.3500	+16.667%	263	14,100	-85.714%
2026-02-25	0.3300	0.3300	0.2500	0.3000	-14.286%	1,698	13,247	-83.333%
2026-02-24	0.4000	0.4000	0.3500	0.3500	-16.667%	156	13,247	-85.714%
2026-02-23	0.3500	0.4200	0.3000	0.4200	+5.000%	131	13,225	-88.095%
2026-02-20	0.3500	0.4500	0.3500	0.4000	-20.000%	5	13,095	-87.500%
2026-02-18	0.2500	0.5000	0.2500	0.5000	+4.167%	6	13,094	-90.000%
2026-02-17	0.5500	0.5500	0.4800	0.4800	-4.000%	332	13,094	-89.583%
2026-02-13	0.4700	0.5500	0.4000	0.5000	+11.111%	614	12,972	-90.000%
2026-02-12	0.4000	0.4600	0.3900	0.4500	+25.000%	414	12,972	-88.889%
2026-02-11	0.3800	0.4000	0.3600	0.3600	-14.286%	50	12,570	-86.111%
2026-02-10	0.4500	0.4500	0.4000	0.4200	+16.667%	851	12,570	-88.095%
2026-02-09	0.3000	0.4500	0.3000	0.3600	-20.000%	644	11,721	-86.111%
2026-02-06	0.4700	0.5000	0.4000	0.4500	-21.053%	88	11,329	-88.889%
2026-02-05	0.5500	0.5700	0.5500	0.5700	+21.277%	15	11,245	-91.228%
2026-02-04	0.4500	0.5600	0.4500	0.4700	-6.000%	76	11,245	-89.362%
2026-02-03	0.5600	0.6200	0.5000	0.5000	-16.667%	123	11,187	-90.000%
2026-02-02	0.5500	0.6500	0.5500	0.6000	+25.000%	30	11,187	-91.667%
2026-01-30	0.6500	0.7000	0.4500	0.4800	-36.000%	126	11,191	-89.583%
2026-01-29	0.8500	0.8500	0.7100	0.7500	-3.846%	77	11,245	-93.333%
2026-01-28	0.7500	0.8000	0.7500	0.7800	-1.266%	29	11,257	-93.590%
2026-01-27	0.7000	0.8000	0.7000	0.7900	+19.697%	1,021	11,262	-93.671%
2026-01-26	0.6500	0.7600	0.6300	0.6600	-5.714%	55	11,399	-92.424%
2026-01-23	0.7500	0.7500	0.7000	0.7000	-7.895%	66	11,405	-92.857%
2026-01-22	0.8100	0.8100	0.7500	0.7600	-1.299%	126	11,409	-93.421%
2026-01-21	0.7000	0.7700	0.7000	0.7700	+10.000%	11	11,397	-93.506%
2026-01-20	0.7500	0.7700	0.7000	0.7000	-17.647%	308	11,392	-92.857%
2026-01-16	0.8200	0.9000	0.7800	0.8500	+6.250%	1,041	11,518	-94.118%
2026-01-15	0.6500	0.8000	0.6500	0.8000	+33.333%	280	11,518	-93.750%
2026-01-14	0.6000	0.6000	0.5500	0.6000	+9.091%	96	11,621	-91.667%
2026-01-13	0.5500	0.6000	0.5500	0.5500	-8.333%	541	11,713	-90.909%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+7.143%	2,007	11,554	-91.667%
2026-01-09	0.5000	0.6800	0.4600	0.5600	+64.706%	2,186	12,952	-91.071%
2026-01-08	0.3400	0.3400	0.3400	0.3400	-2.857%	4	11,797	-85.294%
2026-01-07	0.3500	0.3500	0.3500	0.3500	+16.667%	4	11,793	-85.714%
2026-01-06	0.2600	0.3200	0.2600	0.3000	0.000%	20	11,793	-83.333%
2026-01-05	0.3000	0.3200	0.3000	0.3000	0.000%	73	11,778	-83.333%
2026-01-02	0.3000	0.3000	0.3000	0.3000	+7.143%	85	11,759	-83.333%
2025-12-31	0.2500	0.3000	0.2500	0.2800	-6.667%	91	11,808	-82.143%
2025-12-30	0.3200	0.3200	0.2500	0.3000	+11.111%	1,262	11,808	-83.333%
2025-12-29	0.3000	0.3000	0.2500	0.2700	-18.182%	137	10,621	-81.481%
2025-12-26	0.4000	0.4000	0.3100	0.3300	-8.333%	146	10,618	-84.848%
2025-12-24	0.3600	0.3600	0.3600	0.3600	-10.000%	3	10,501	-86.111%
2025-12-23	0.4000	0.4000	0.4000	0.4000	0.000%	2	10,501	-87.500%
2025-12-22	0.4000	0.4000	0.4000	0.4000	+11.111%	1	10,499	-87.500%
2025-12-19	0.3700	0.3700	0.3600	0.3600	-10.000%	15	10,498	-86.111%
2025-12-18	0.3800	0.4000	0.3800	0.4000	0.000%	48	10,490	-87.500%
2025-12-17	0.4100	0.4200	0.4000	0.4000	-16.667%	78	10,445	-87.500%
2025-12-16	0.5400	0.5400	0.4800	0.4800	-23.810%	31	10,418	-89.583%
2025-12-11	0.6500	0.6500	0.6300	0.6300	-16.000%	14	10,393	-92.063%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+7.143%	3	10,383	-93.333%
2025-12-08	0.7000	0.7000	0.7000	0.7000	0.000%	4	10,380	-92.857%
2025-12-05	0.7500	0.7500	0.7000	0.7000	0.000%	13	10,380	-92.857%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	10,389	-92.857%
2025-12-01	0.7500	0.7500	0.7500	0.7500	-6.250%	1	10,389	-93.333%
2025-11-26	0.8100	0.8100	0.6000	0.8000	+14.286%	31	10,358	-93.750%
2025-11-24	0.7000	0.7000	0.7000	0.7000	+37.255%	100	10,358	-92.857%
2025-11-21	0.6300	0.6300	0.5100	0.5100	-8.929%	51	10,258	-90.196%
2025-11-20	0.5600	0.5600	0.5600	0.5600	+12.000%	3	10,307	-91.071%
2025-11-19	0.5000	0.5000	0.5000	0.5000	-9.091%	11	10,310	-90.000%
2025-11-17	0.6000	0.6000	0.5000	0.5500	-3.509%	97	10,320	-90.909%
2025-11-14	0.5500	0.5700	0.5500	0.5700	-5.000%	93	10,227	-91.228%
2025-11-13	0.6400	0.8000	0.6000	0.6000	-20.000%	62	10,267	-91.667%
2025-11-12	0.7500	0.7500	0.7500	0.7500	+15.385%	2	10,215	-93.333%
2025-11-11	0.7000	0.7000	0.6500	0.6500	0.000%	48	10,213	-92.308%
2025-11-10	0.6500	0.6500	0.6500	0.6500	+6.557%	1	10,259	-92.308%
2025-11-07	0.6100	0.6500	0.5700	0.6100	-3.175%	35	10,259	-91.803%
2025-11-06	0.8500	0.8500	0.5500	0.6300	-29.213%	12	10,270	-92.063%
2025-11-05	0.8900	0.8900	0.8900	0.8900	-6.316%	1	10,267	-94.382%
2025-11-04	0.9000	0.9500	0.8500	0.9500	+9.195%	22	10,266	-94.737%
2025-11-03	0.8000	0.8700	0.8000	0.8700	+8.750%	35	10,287	-94.253%
2025-10-30	0.8000	0.8000	0.8000	0.8000	-11.111%	10	10,287	-93.750%
2025-10-28	0.9000	0.9500	0.9000	0.9000	-7.216%	169	10,297	-94.444%
2025-10-27	0.9000	0.9700	0.9000	0.9700	+1.042%	34	10,322	-94.845%
2025-10-24	0.9600	0.9600	0.9600	0.9600	+1.053%	20	10,322	-94.792%
2025-10-22	0.9800	0.9800	0.9500	0.9500	+3.261%	11	10,302	-94.737%
2025-10-21	0.8200	0.9200	0.8200	0.9200	+8.235%	45	10,291	-94.565%
2025-10-20	0.8000	0.8500	0.8000	0.8500	+13.333%	33	10,306	-94.118%
2025-10-17	0.7900	0.7900	0.7500	0.7500	0.000%	54	10,326	-93.333%
2025-10-16	0.8000	0.8000	0.7000	0.7500	-5.063%	346	10,286	-93.333%
2025-10-15	0.8500	0.8800	0.7900	0.7900	-3.659%	35	9,990	-93.671%
2025-10-14	0.8100	0.8200	0.8000	0.8200	+9.333%	37	9,958	-93.902%
2025-10-13	0.7500	0.7500	0.7500	0.7500	-6.250%	6	9,981	-93.333%
2025-10-10	0.7900	0.8000	0.7500	0.8000	+6.667%	140	9,975	-93.750%
2025-10-09	0.8000	0.8000	0.6500	0.7500	-6.250%	203	9,838	-93.333%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+6.667%	6	9,777	-93.750%
2025-10-07	0.8800	0.8900	0.7300	0.7500	-14.773%	446	9,336	-93.333%
2025-10-06	0.9500	1.0000	0.8800	0.8800	-16.190%	720	9,336	-94.318%
2025-10-03	1.0000	1.0500	1.0000	1.0500	+5.000%	42	8,731	-95.238%
2025-10-02	1.1000	1.1000	0.9700	1.0000	-13.043%	48	8,748	-95.000%
2025-10-01	1.1500	1.1500	1.1500	1.1500	+6.481%	5	8,758	-95.652%
2025-09-30	1.0800	1.0800	1.0800	1.0800	-1.818%	1	8,753	-95.370%
2025-09-29	1.1000	1.1000	1.0000	1.1000	-4.348%	227	8,752	-95.455%
2025-09-26	1.2900	1.2900	1.1300	1.1500	-4.167%	49	8,802	-95.652%
2025-09-25	1.4000	1.4000	1.2000	1.2000	-8.397%	481	8,788	-95.833%
2025-09-24	1.3000	1.4000	1.3000	1.3100	+4.800%	96	8,337	-96.183%
2025-09-23	1.2500	1.4000	1.1600	1.2500	+2.459%	1,727	8,293	-96.000%
2025-09-22	1.1500	1.2200	1.1000	1.2200	-0.813%	22	8,808	-95.902%
2025-09-19	1.3500	1.3600	1.2300	1.2300	-12.143%	28	8,798	-95.935%
2025-09-18	1.3500	1.4500	1.3500	1.4000	-3.448%	909	8,793	-96.429%
2025-09-17	1.5000	1.6000	1.3900	1.4500	-3.333%	315	8,023	-96.552%
2025-09-16	1.4500	1.5000	1.3500	1.5000	+0.671%	9	8,030	-96.667%
2025-09-15	1.5000	1.5000	1.4900	1.4900	-1.325%	54	8,028	-96.644%
2025-09-12	1.5500	1.6500	1.4800	1.5100	-5.031%	118	8,000	-96.689%
2025-09-11	1.6000	1.7000	1.5000	1.5900	+6.000%	65	7,929	-96.855%
2025-09-10	1.4500	1.5300	1.3900	1.5000	+15.385%	319	7,893	-96.667%
2025-09-09	1.3000	1.3200	1.2700	1.3000	-3.704%	706	8,115	-96.154%
2025-09-08	1.3500	1.4000	1.0000	1.3500	+6.299%	142	8,100	-96.296%
2025-09-05	1.0500	1.2800	1.0500	1.2700	+25.743%	164	7,970	-96.063%
2025-09-04	0.9700	1.0100	0.9600	1.0100	+9.783%	37	7,861	-95.050%
2025-09-03	0.9500	0.9500	0.9200	0.9200	+4.545%	36	7,875	-94.565%
2025-09-02	0.9000	0.9000	0.8800	0.8800	-2.222%	28	7,840	-94.318%
2025-08-29	0.9100	0.9800	0.9000	0.9000	+5.882%	8	7,821	-94.444%
2025-08-28	0.9500	0.9500	0.8500	0.8500	-14.141%	78	7,821	-94.118%
2025-08-27	0.9900	0.9900	0.9900	0.9900	+4.211%	25	7,790	-94.949%
2025-08-26	0.9700	1.0500	0.9500	0.9500	-5.000%	1,375	7,765	-94.737%
2025-08-25	1.0100	1.0500	0.9500	1.0000	-4.762%	106	6,505	-95.000%
2025-08-22	0.9800	1.0900	0.9500	1.0500	+16.667%	240	6,440	-95.238%
2025-08-21	0.8500	0.9000	0.8200	0.9000	0.000%	36	6,460	-94.444%
2025-08-20	0.9500	0.9500	0.9000	0.9000	-2.174%	55	6,459	-94.444%
2025-08-19	0.8800	0.9500	0.8800	0.9200	+15.000%	205	6,434	-94.565%
2025-08-18	0.8400	0.8500	0.8000	0.8000	-5.882%	12	6,577	-93.750%
2025-08-15	0.8500	0.8500	0.8400	0.8500	+6.250%	18	6,577	-94.118%
2025-08-14	0.8500	0.8500	0.8000	0.8000	-9.091%	34	6,582	-93.750%
2025-08-13	0.7200	0.9000	0.7200	0.8800	+25.714%	474	6,571	-94.318%
2025-08-12	0.6500	0.7000	0.5700	0.7000	+32.075%	238	6,380	-92.857%
2025-08-11	0.5400	0.6000	0.5200	0.5300	+3.922%	228	6,329	-90.566%
2025-08-08	0.5000	0.5500	0.5000	0.5100	-7.273%	4	6,194	-90.196%
2025-08-07	0.5500	0.6500	0.4500	0.5500	+10.000%	455	6,193	-90.909%
2025-08-05	0.5000	0.5000	0.5000	0.5000	+4.167%	6	6,002	-90.000%
2025-08-04	0.4500	0.4800	0.4500	0.4800	-4.000%	102	6,000	-89.583%
2025-08-01	0.5000	0.5000	0.4700	0.5000	+25.000%	19	5,898	-90.000%
2025-07-31	0.4500	0.4500	0.4000	0.4000	-4.762%	3	5,898	-87.500%
2025-07-30	0.4500	0.4500	0.4000	0.4200	-16.000%	15	5,898	-88.095%
2025-07-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	5,894	-90.000%
2025-07-28	0.4500	0.5000	0.4500	0.5000	+4.167%	2	5,893	-90.000%
2025-07-25	0.4900	0.5000	0.4800	0.4800	-4.000%	26	5,892	-89.583%
2025-07-24	0.5000	0.5000	0.5000	0.5000	-7.407%	25	5,879	-90.000%
2025-07-23	0.6000	0.6000	0.5400	0.5400	-11.475%	52	5,879	-90.741%
2025-07-22	0.5500	0.6100	0.5400	0.6100	+35.556%	116	5,827	-91.803%
2025-07-21	0.4000	0.4800	0.4000	0.4500	+12.500%	144	5,855	-88.889%
2025-07-18	0.4500	0.4500	0.3700	0.4000	-20.000%	160	5,807	-87.500%
2025-07-17	0.5000	0.5000	0.5000	0.5000	+25.000%	1	5,779	-90.000%
2025-07-16	0.5200	0.5200	0.4000	0.4000	-11.111%	28	5,778	-87.500%
2025-07-15	0.4500	0.4500	0.4500	0.4500	-8.163%	11	5,752	-88.889%
2025-07-14	0.4800	0.4900	0.4600	0.4900	+22.500%	10	5,742	-89.796%
2025-07-11	0.4500	0.5000	0.4000	0.4000	-11.111%	93	5,732	-87.500%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-4.255%	1	5,639	-88.889%
2025-07-09	0.5000	0.5500	0.4700	0.4700	-6.000%	38	5,638	-89.362%
2025-07-08	0.4500	0.5000	0.4500	0.5000	+21.951%	6	5,613	-90.000%
2025-07-07	0.4000	0.4100	0.4000	0.4100	-8.889%	54	5,607	-87.805%
2025-07-03	0.4500	0.4500	0.4500	0.4500	-13.462%	1	5,553	-88.889%
2025-07-02	0.5200	0.5200	0.5200	0.5200	+20.930%	1	5,553	-90.385%
2025-07-01	0.4300	0.4300	0.4300	0.4300	-4.444%	25	5,556	-88.372%
2025-06-27	0.4500	0.4500	0.4400	0.4500	0.000%	175	5,531	-88.889%
2025-06-26	0.4500	0.4500	0.4500	0.4500	+45.161%	2	5,403	-88.889%
2025-06-25	0.4800	0.4800	0.3100	0.3100	-31.111%	8	5,403	-83.871%
2025-06-24	0.5000	0.5000	0.4500	0.4500	+15.385%	4	5,395	-88.889%
2025-06-23	0.3900	0.3900	0.3900	0.3900	-2.500%	5	5,395	-87.179%
2025-06-17	0.4000	0.4000	0.3900	0.4000	-6.977%	62	5,395	-87.500%
2025-06-16	0.5000	0.5000	0.4300	0.4300	-4.444%	19	5,335	-88.372%
2025-06-13	0.4500	0.4500	0.4500	0.4500	0.000%	10	5,321	-88.889%
2025-06-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	5,321	-88.889%
2025-06-06	0.4300	0.4500	0.4300	0.4500	+12.500%	12	5,321	-88.889%
2025-06-05	0.4000	0.4000	0.4000	0.4000	+5.263%	14	5,320	-87.500%
2025-06-04	0.3800	0.3800	0.3800	0.3800	-7.317%	2	5,304	-86.842%
2025-06-03	0.4400	0.4400	0.4000	0.4100	-18.000%	4	5,304	-87.805%
2025-05-30	0.5000	0.5000	0.5000	0.5000	+19.048%	2	5,301	-90.000%
2025-05-29	0.4000	0.4700	0.4000	0.4200	+5.000%	62	5,301	-88.095%
2025-05-28	0.4000	0.4000	0.4000	0.4000	+2.564%	3	5,354	-87.500%
2025-05-27	0.3800	0.4000	0.3700	0.3900	+2.632%	9	5,351	-87.179%
2025-05-23	0.4600	0.4600	0.3800	0.3800	+8.571%	154	5,276	-86.842%
2025-05-22	0.3500	0.3500	0.3500	0.3500	-7.895%	2	5,276	-85.714%
2025-05-21	0.3500	0.3800	0.3500	0.3800	+8.571%	19	5,274	-86.842%
2025-05-20	0.3500	0.3500	0.3500	0.3500	-30.000%	1	5,273	-85.714%
2025-05-16	0.4400	0.5000	0.4400	0.5000	+31.579%	50	5,273	-90.000%
2025-05-15	0.3800	0.3800	0.3800	0.3800	+8.571%	1	5,269	-86.842%
2025-05-14	0.3500	0.3500	0.3500	0.3500	-5.405%	3	5,269	-85.714%
2025-05-13	0.5000	0.5000	0.3400	0.3700	+2.778%	163	5,266	-86.486%
2025-05-12	0.3500	0.3600	0.3500	0.3600	-10.000%	5	5,119	-86.111%
2025-05-09	0.4100	0.4100	0.4000	0.4000	+2.564%	202	5,118	-87.500%
2025-05-08	0.3800	0.3900	0.3500	0.3900	+8.333%	52	5,068	-87.179%
2025-05-07	0.4000	0.4300	0.3600	0.3600	-7.692%	1,415	5,031	-86.111%
2025-05-06	0.5000	0.5000	0.3500	0.3900	-31.579%	57	3,846	-87.179%
2025-05-05	0.5700	0.5700	0.5700	0.5700	0.000%	3	3,852	-91.228%
2025-05-02	0.5700	0.5700	0.5700	0.5700	+21.277%	30	3,854	-91.228%
2025-05-01	0.6000	0.6000	0.4700	0.4700	-9.615%	802	3,839	-89.362%
2025-04-30	0.5400	0.5400	0.5200	0.5200	+15.556%	53	3,113	-90.385%
2025-04-29	0.5500	0.5500	0.4500	0.4500	-6.250%	3	3,063	-88.889%
2025-04-28	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,062	-89.583%
2025-04-25	0.5000	0.5000	0.5000	0.5000	0.000%	34	3,061	-90.000%
2025-04-24	0.4500	0.5000	0.4500	0.5000	-16.667%	17	3,061	-90.000%
2025-04-23	0.6500	0.6500	0.6000	0.6000	+25.000%	9	3,060	-91.667%
2025-04-22	0.5000	0.5100	0.4800	0.4800	-4.000%	40	3,056	-89.583%
2025-04-21	0.6000	0.6000	0.5000	0.5000	-9.091%	65	3,025	-90.000%
2025-04-16	0.5500	0.5500	0.5500	0.5500	-8.333%	30	2,960	-90.909%
2025-04-15	0.5600	0.6000	0.5600	0.6000	+50.000%	7	2,930	-91.667%
2025-04-14	0.6500	0.6500	0.4000	0.4000	-21.569%	27	2,923	-87.500%
2025-04-11	0.5000	0.6000	0.4600	0.5100	-7.273%	22	2,909	-90.196%
2025-04-10	0.9400	0.9400	0.5500	0.5500	-5.172%	39	2,898	-90.909%
2025-04-09	0.6000	0.6500	0.5800	0.5800	-7.937%	221	2,860	-91.379%
2025-04-08	0.6300	0.6300	0.6300	0.6300	+5.000%	5	2,670	-92.063%
2025-04-07	0.8500	0.8600	0.6000	0.6000	-25.000%	134	2,668	-91.667%
2025-04-04	0.8400	0.8400	0.8000	0.8000	-15.789%	34	2,573	-93.750%
2025-04-03	0.9500	0.9500	0.9500	0.9500	+18.750%	3	2,563	-94.737%
2025-04-02	0.8000	0.8800	0.8000	0.8000	+6.667%	30	2,563	-93.750%
2025-04-01	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,545	-93.333%
2025-03-31	0.8000	0.8500	0.8000	0.8500	0.000%	54	2,544	-94.118%
2025-03-28	0.8300	0.8500	0.8300	0.8500	0.000%	44	2,490	-94.118%
2025-03-27	0.8700	0.8700	0.8500	0.8500	+1.190%	5	2,468	-94.118%
2025-03-26	0.8500	0.8500	0.8100	0.8400	-1.176%	22	2,473	-94.048%
2025-03-25	0.9000	0.9500	0.8500	0.8500	-5.556%	67	2,458	-94.118%
2025-03-24	0.9500	0.9500	0.9000	0.9000	-8.163%	72	2,456	-94.444%
2025-03-21	1.0000	1.0000	0.9800	0.9800	-10.092%	28	2,384	-94.898%
2025-03-20	1.0900	1.0900	1.0900	1.0900	-9.167%	1	2,370	-95.413%
2025-03-17	1.0000	1.2000	1.0000	1.2000	+20.000%	61	2,369	-95.833%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+5.263%	24	2,308	-95.000%
2025-03-13	0.9500	0.9500	0.9500	0.9500	-5.000%	10	2,306	-94.737%
2025-03-12	1.0500	1.0500	1.0000	1.0000	-9.091%	6	2,306	-95.000%
2025-03-10	1.1500	1.1500	1.1000	1.1000	-8.333%	45	2,300	-95.455%
2025-03-06	1.2000	1.2000	1.2000	1.2000	-4.000%	3	2,272	-95.833%
2025-03-04	1.2500	1.2500	1.2500	1.2500	-3.846%	6	2,272	-96.000%
2025-03-03	1.3000	1.3000	1.3000	1.3000	+16.071%	1	2,278	-96.154%
2025-02-26	1.0500	1.1200	1.0000	1.1200	-21.127%	84	2,278	-95.536%
2025-02-25	1.4500	1.4500	1.4200	1.4200	-1.389%	20	2,180	-96.479%
2025-02-20	1.4400	1.4400	1.4400	1.4400	+5.109%	1	2,180	-96.528%
2025-02-19	1.3400	1.3900	1.3400	1.3700	-2.143%	14	2,180	-96.350%
2025-02-18	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,170	-96.429%
2025-02-14	1.3500	1.3500	1.3500	1.3500	+8.000%	30	2,169	-96.296%
2025-02-13	1.2000	1.2800	1.2000	1.2500	+8.696%	54	2,167	-96.000%
2025-02-12	1.1500	1.1500	1.1500	1.1500	-9.449%	10	2,167	-95.652%
2025-02-11	1.2700	1.2700	1.2200	1.2700	+1.600%	27	2,167	-96.063%
2025-02-10	1.3200	1.3200	1.2500	1.2500	-1.575%	7	2,165	-96.000%
2025-02-07	1.2800	1.3100	1.2500	1.2700	-2.308%	66	2,162	-96.063%
2025-02-06	1.2300	1.3000	1.2300	1.3000	+23.810%	56	2,137	-96.154%
2025-02-04	1.0500	1.0500	1.0500	1.0500	-5.405%	1	2,081	-95.238%
2025-02-03	1.1000	1.1100	1.1000	1.1100	-3.478%	3	2,080	-95.495%
2025-01-31	1.3000	1.3000	1.1500	1.1500	-8.000%	126	2,078	-95.652%
2025-01-29	1.2500	1.2500	1.2500	1.2500	+1.626%	21	2,075	-96.000%
2025-01-28	1.3000	1.3000	1.2300	1.2300	-8.889%	4	2,064	-95.935%
2025-01-27	1.3200	1.3500	1.3200	1.3500	+12.500%	41	2,062	-96.296%
2025-01-24	1.2500	1.2500	1.2000	1.2000	+3.448%	46	2,052	-95.833%
2025-01-23	1.1500	1.2000	1.1500	1.1600	-3.333%	5	2,029	-95.690%
2025-01-22	1.2000	1.2000	1.2000	1.2000	-10.448%	1	2,027	-95.833%
2025-01-21	1.3000	1.3400	1.3000	1.3400	+4.688%	14	2,027	-96.269%
2025-01-17	1.2700	1.2800	1.2700	1.2800	+2.400%	8	2,009	-96.094%
2025-01-16	1.2500	1.2500	1.2500	1.2500	-5.303%	4	2,009	-96.000%
2025-01-15	1.2500	1.3200	1.2500	1.3200	+18.919%	12	2,005	-96.212%
2025-01-14	1.1000	1.2000	1.1000	1.1100	+13.265%	81	1,993	-95.495%
2025-01-13	0.9800	0.9800	0.9800	0.9800	+4.255%	1	1,912	-94.898%
2025-01-10	1.0500	1.0500	0.9400	0.9400	-22.951%	16	1,912	-94.681%
2025-01-08	1.0000	1.2200	1.0000	1.2200	+1.667%	6	1,904	-95.902%
2025-01-06	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,904	-95.833%
2025-01-03	1.2500	1.2500	1.1500	1.1500	+4.545%	12	1,903	-95.652%
2025-01-02	1.1000	1.1100	1.1000	1.1000	-12.000%	12	1,899	-95.455%
2024-12-31	1.2500	1.2500	1.2500	1.2500	+2.459%	1	1,886	-96.000%
2024-12-30	1.2200	1.2200	1.2200	1.2200	+0.826%	1	1,886	-95.902%
2024-12-24	1.2000	1.2100	1.2000	1.2100	-10.370%	9	1,877	-95.868%
2024-12-23	1.4000	1.4000	1.2800	1.3500	-6.897%	5	1,877	-96.296%
2024-12-20	1.4500	1.4500	1.4500	1.4500	+30.631%	5	1,873	-96.552%
2024-12-19	1.2000	1.2000	1.1000	1.1100	-14.615%	15	1,873	-95.495%
2024-12-18	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,871	-96.154%
2024-12-16	1.3500	1.3800	1.2000	1.2000	-11.111%	7	1,870	-95.833%
2024-12-13	1.3500	1.3500	1.3500	1.3500	-0.735%	4	1,863	-96.296%
2024-12-12	1.3600	1.3600	1.3600	1.3600	-20.000%	2	1,861	-96.324%
2024-12-06	1.6000	1.7000	1.4700	1.7000	+25.926%	12	1,861	-97.059%
2024-12-04	1.4200	1.4200	1.3500	1.3500	-10.000%	11	1,857	-96.296%
2024-12-02	1.4000	1.5000	1.4000	1.5000	+7.914%	15	1,856	-96.667%
2024-11-25	1.6500	1.7900	1.3900	1.3900	+20.870%	13	1,871	-96.403%
2024-11-21	1.2700	1.2700	1.1500	1.1500	-14.815%	4	1,873	-95.652%
2024-11-20	1.5500	1.5500	1.3200	1.3500	-6.897%	23	1,873	-96.296%
2024-11-19	1.4500	1.4500	1.4500	1.4500	+38.095%	1	1,872	-96.552%
2024-11-18	1.1000	1.2000	1.0500	1.0500	-12.500%	24	1,871	-95.238%
2024-11-15	1.2000	1.2000	1.2000	1.2000	+9.091%	6	1,860	-95.833%
2024-11-14	1.2500	1.2500	1.1000	1.1000	-16.031%	63	1,860	-95.455%
2024-11-13	1.3300	1.3300	1.3100	1.3100	+0.769%	12	1,901	-96.183%
2024-11-12	1.5000	1.5000	1.3000	1.3000	-3.704%	227	1,901	-96.154%
2024-11-11	1.3500	1.4200	1.3200	1.3500	-6.897%	35	2,078	-96.296%
2024-11-08	1.5000	1.5000	1.4500	1.4500	-6.452%	22	2,055	-96.552%
2024-11-07	1.5000	1.5500	1.4500	1.5500	+4.027%	1,511	2,044	-96.774%
2024-11-06	1.4900	1.4900	1.4900	1.4900	-6.875%	10	608	-96.644%
2024-11-04	1.6000	1.6000	1.6000	1.6000	+11.888%	3	618	-96.875%
2024-11-01	1.4300	1.4300	1.4300	1.4300	-10.625%	20	615	-96.503%
2024-10-31	1.6000	1.6000	1.6000	1.6000	+4.575%	5	605	-96.875%
2024-10-30	1.5300	1.5300	1.5300	1.5300	+2.685%	10	600	-96.732%
2024-10-29	1.4900	1.4900	1.4900	1.4900	-8.589%	10	590	-96.644%
2024-10-25	1.6300	1.6300	1.6300	1.6300	+5.161%	6	580	-96.933%
2024-10-24	1.5500	1.5500	1.5500	1.5500	-1.274%	1	577	-96.774%
2024-10-23	1.5800	1.5800	1.5700	1.5700	-4.848%	50	577	-96.815%
2024-10-22	1.6500	1.6500	1.6500	1.6500	-6.780%	2	574	-96.970%
2024-10-21	1.8500	1.8500	1.7700	1.7700	-11.500%	57	572	-97.175%
2024-10-18	2.0500	2.0500	1.9300	2.0000	0.000%	190	515	-97.500%
2024-10-17	2.0000	2.0000	2.0000	2.0000	+3.627%	1	462	-97.500%
2024-10-11	1.8800	1.9300	1.8800	1.9300	+1.579%	20	461	-97.409%

.dark-mode .yHtyq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHtyq5{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20270115C7UWMC Jan 15 2027 7.00 Call (UWMC270115C00007000)option OPRA

UWMC20270115C7
UWMC Jan 15 2027 7.00 Call (UWMC270115C00007000)
option OPRA