Dark

UWMC20280121C10
UWMC Jan 21 2028 10.00 Call (UWMC280121C00010000)
option OPRA

EOD

Sep 16, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,166	0.000%
2026-09-15	0.0600	0.1000	0.0600	0.0700	+40.000%	7	2,166	-28.571%
2026-09-11	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,169	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,169	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,170	0.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-84.314%	11	2,170	-37.500%
2026-08-26	0.5100	0.5100	0.5100	0.5100	+920.000%	1	2,170	-90.196%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-66.667%	1	2,169	0.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+200.000%	1	2,170	-66.667%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-37.500%	5	2,169	0.000%
2026-08-19	0.1000	0.1000	0.0800	0.0800	+14.286%	11	2,169	-37.500%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,159	-28.571%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-40.000%	1	2,159	-16.667%
2026-08-10	0.1000	0.1000	0.1000	0.1000	+100.000%	6	2,159	-50.000%
2026-08-06	0.0500	0.1100	0.0500	0.0500	-68.750%	75	2,153	0.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,151	-68.750%
2026-07-28	0.1300	0.1500	0.1300	0.1500	+25.000%	19	2,151	-66.667%
2026-07-23	0.1000	0.1200	0.1000	0.1200	-7.692%	7	2,152	-58.333%
2026-07-20	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,147	-61.538%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	5	2,147	-50.000%
2026-07-13	0.1500	0.1500	0.1300	0.1300	-13.333%	40	2,152	-61.538%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+36.364%	50	2,137	-66.667%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+10.000%	3	2,136	-54.545%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-23.077%	17	2,136	-50.000%
2026-06-23	0.1000	0.1300	0.1000	0.1300	+30.000%	39	2,136	-61.538%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-23.077%	35	2,116	-50.000%
2026-06-09	0.1500	0.1500	0.1300	0.1300	-13.333%	2	2,116	-61.538%
2026-06-08	0.1500	0.1500	0.1000	0.1500	0.000%	5	2,116	-66.667%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+25.000%	2	2,116	-66.667%
2026-06-04	0.1700	0.1700	0.1200	0.1200	-7.692%	8	2,116	-58.333%
2026-06-03	0.1500	0.1500	0.1000	0.1300	+8.333%	24	2,116	-61.538%
2026-06-01	0.1200	0.1200	0.1200	0.1200	-36.842%	4	2,097	-58.333%
2026-05-28	0.2000	0.2000	0.1900	0.1900	+26.667%	10	2,093	-73.684%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-21.053%	2	2,083	-66.667%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+26.667%	2	2,081	-73.684%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-11.765%	152	2,081	-66.667%
2026-05-14	0.1500	0.1700	0.1500	0.1700	-10.526%	2	1,929	-70.588%
2026-05-12	0.1500	0.1900	0.1300	0.1900	+26.667%	103	1,928	-73.684%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-16.667%	3	1,928	-66.667%
2026-05-08	0.1700	0.1800	0.1700	0.1800	0.000%	2	2,027	-72.222%
2026-05-07	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,026	-72.222%
2026-05-06	0.2500	0.2500	0.2000	0.2000	0.000%	4	2,026	-75.000%
2026-05-05	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,024	-75.000%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,024	-73.684%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,024	-75.000%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,024	-73.684%
2026-04-29	0.2000	0.2000	0.1800	0.2000	-20.000%	45	2,024	-75.000%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+13.636%	2	1,979	-80.000%
2026-04-23	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,977	-77.273%
2026-04-20	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,976	-80.000%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+13.636%	15	1,976	-80.000%
2026-04-14	0.2300	0.2500	0.1500	0.2200	-12.000%	39	1,961	-77.273%
2026-03-30	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,961	-80.000%
2026-03-26	0.3100	0.3100	0.2500	0.2500	0.000%	6	1,951	-80.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,947	-80.000%
2026-03-23	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,946	-82.759%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-34.211%	2	1,945	-80.000%
2026-03-18	0.3800	0.3800	0.3800	0.3800	+22.581%	1	1,943	-86.842%
2026-03-16	0.3100	0.3100	0.3100	0.3100	+55.000%	2	1,944	-83.871%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-33.333%	9	1,944	-75.000%
2026-03-12	0.3000	0.3200	0.2500	0.3000	-6.250%	161	1,935	-83.333%
2026-03-06	0.3000	0.3200	0.3000	0.3200	-8.571%	12	1,775	-84.375%
2026-03-05	0.3000	0.3500	0.3000	0.3500	+6.061%	20	1,764	-85.714%
2026-03-04	0.3300	0.3300	0.3300	0.3300	-2.941%	63	1,744	-84.848%
2026-03-02	0.4000	0.4000	0.3400	0.3400	-19.048%	31	1,681	-85.294%
2026-02-26	0.4200	0.4200	0.4200	0.4200	+5.000%	30	1,680	-88.095%
2026-02-25	0.4000	0.4000	0.3000	0.4000	0.000%	232	1,449	-87.500%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-20.000%	32	1,449	-87.500%
2026-02-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,458	-90.000%
2026-02-18	0.4000	0.4500	0.4000	0.4500	-10.000%	2	1,457	-88.889%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,457	-90.000%
2026-02-12	0.4500	0.4500	0.4300	0.4300	-14.000%	3	1,457	-88.372%
2026-02-11	0.4300	0.5000	0.4300	0.5000	+25.000%	80	1,455	-90.000%
2026-02-06	0.5000	0.5000	0.4000	0.4000	-18.367%	46	1,375	-87.500%
2026-02-05	0.4700	0.4900	0.4700	0.4900	-10.909%	5	1,364	-89.796%
2026-02-04	0.5500	0.5500	0.4800	0.5500	0.000%	101	1,364	-90.909%
2026-02-03	0.5500	0.5500	0.5500	0.5500	+10.000%	9	1,299	-90.909%
2026-01-30	0.4000	0.5000	0.4000	0.5000	-16.667%	11	1,299	-90.000%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+33.333%	60	1,288	-91.667%
2026-01-22	0.4500	0.4500	0.4500	0.4500	-30.769%	5	1,228	-88.889%
2026-01-20	0.7000	0.7000	0.6000	0.6500	-10.959%	50	1,228	-92.308%
2026-01-16	0.7500	0.7500	0.7300	0.7300	+12.308%	36	1,211	-93.151%
2026-01-15	0.6600	0.6600	0.6500	0.6500	+25.000%	41	1,211	-92.308%
2026-01-13	0.5700	0.5700	0.5200	0.5200	-7.143%	15	1,171	-90.385%
2026-01-09	0.4000	0.6000	0.4000	0.5600	+60.000%	645	1,171	-91.071%
2026-01-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	871	-85.714%
2026-01-06	0.3000	0.3500	0.3000	0.3500	+20.690%	9	871	-85.714%
2026-01-05	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,049	-82.759%
2025-12-31	0.3500	0.3500	0.3000	0.3500	+16.667%	532	1,049	-85.714%
2025-12-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,049	-83.333%
2025-12-29	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,048	-83.333%
2025-12-26	0.3500	0.3500	0.3000	0.3500	-22.222%	4	1,047	-85.714%
2025-12-24	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,043	-88.889%
2025-12-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,043	-87.500%
2025-12-19	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,042	-87.500%
2025-12-18	0.4500	0.4500	0.3500	0.3500	-30.000%	4	1,041	-85.714%
2025-12-16	0.5000	0.5000	0.4700	0.5000	-9.091%	17	1,037	-90.000%
2025-12-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,020	-90.909%
2025-12-12	0.6500	0.6500	0.5500	0.5500	-8.333%	27	1,019	-90.909%
2025-12-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	992	-91.667%
2025-12-09	0.6000	0.7000	0.6000	0.7000	0.000%	4	991	-92.857%
2025-12-04	0.6000	0.7000	0.6000	0.7000	+16.667%	3	988	-92.857%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-20.000%	1	985	-91.667%
2025-12-01	0.7500	0.7500	0.7500	0.7500	+7.143%	8	984	-93.333%
2025-11-28	0.8000	0.8000	0.7000	0.7000	-12.500%	6	976	-92.857%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+60.000%	1	969	-93.750%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-9.091%	1	969	-90.000%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+10.000%	1	968	-90.909%
2025-11-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	967	-90.000%
2025-11-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	966	-90.000%
2025-11-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	965	-90.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-23.077%	1	964	-90.000%
2025-11-10	0.6000	0.6500	0.6000	0.6500	+18.182%	4	963	-92.308%
2025-11-07	0.6000	0.6000	0.5000	0.5500	-15.385%	3	959	-90.909%
2025-11-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	956	-92.308%
2025-11-05	0.8000	0.8000	0.6500	0.6500	-35.000%	5	955	-92.308%
2025-11-04	1.0000	1.0000	1.0000	1.0000	+42.857%	2	950	-95.000%
2025-11-03	0.7000	0.7000	0.7000	0.7000	0.000%	1	947	-92.857%
2025-10-31	0.8000	0.8000	0.7000	0.7000	-12.500%	3	947	-92.857%
2025-10-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	944	-93.750%
2025-10-28	0.8000	0.8000	0.8000	0.8000	-11.111%	1	943	-93.750%
2025-10-27	0.8500	0.9000	0.8500	0.9000	+12.500%	52	891	-94.444%
2025-10-23	0.8000	0.8000	0.8000	0.8000	+14.286%	5	891	-93.750%
2025-10-20	0.7000	0.7000	0.7000	0.7000	+7.692%	1	886	-92.857%
2025-10-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1	885	-92.308%
2025-10-16	1.2300	1.2300	0.7000	0.7000	-12.500%	3	884	-92.857%
2025-10-14	0.7500	0.8000	0.7000	0.8000	+6.667%	5	883	-93.750%
2025-10-13	0.6800	0.7500	0.6800	0.7500	+7.143%	2	878	-93.333%
2025-10-10	0.6000	0.9000	0.6000	0.7000	+7.692%	123	876	-92.857%
2025-10-09	0.7000	0.7000	0.6500	0.6500	-7.143%	21	754	-92.308%
2025-10-08	0.7500	0.7500	0.6600	0.7000	0.000%	23	733	-92.857%
2025-10-07	0.7000	0.7000	0.7000	0.7000	-12.500%	6	711	-92.857%
2025-10-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	705	-93.750%
2025-10-03	0.8000	0.8000	0.8000	0.8000	0.000%	1	704	-93.750%
2025-10-02	0.8000	0.8000	0.8000	0.8000	-11.111%	51	703	-93.750%
2025-10-01	0.9000	0.9000	0.9000	0.9000	-10.891%	1	652	-94.444%
2025-09-25	1.0100	1.0100	1.0100	1.0100	-3.810%	1	651	-95.050%
2025-09-23	0.7500	1.1000	0.7500	1.0500	0.000%	650	650	-95.238%
2025-09-18	1.0500	1.0500	1.0500	1.0500	0.000%	100	100	-95.238%
2025-09-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-95.238%

.dark-mode .kXFPyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kXFPyl{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20280121C10UWMC Jan 21 2028 10.00 Call (UWMC280121C00010000)option OPRA

UWMC20280121C10
UWMC Jan 21 2028 10.00 Call (UWMC280121C00010000)
option OPRA