Dark

UWMC20280121C3
UWMC Jan 21 2028 3.00 Call (UWMC280121C00003000)
option OPRA

EOD

Aug 5, 2026

0.3600-14.286%(-0.0600)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3800	0.3800	0.3500	0.3600	-14.286%	267	9,805	0.000%
2026-08-04	0.4000	0.4200	0.3500	0.4200	+5.000%	82	10,066	-14.286%
2026-08-03	0.3700	0.4000	0.3500	0.4000	+14.286%	16	10,003	-10.000%
2026-07-31	0.3300	0.3500	0.3300	0.3500	0.000%	13	9,993	+2.857%
2026-07-30	0.3700	0.3900	0.3500	0.3500	-25.532%	20	9,980	+2.857%
2026-07-29	0.3500	0.4700	0.3500	0.4700	+23.684%	867	9,969	-23.404%
2026-07-28	0.3000	0.4000	0.3000	0.3800	+8.571%	78	10,392	-5.263%
2026-07-27	0.3300	0.3700	0.3300	0.3500	+9.375%	9	10,454	+2.857%
2026-07-24	0.3400	0.3600	0.3200	0.3200	0.000%	76	10,455	+12.500%
2026-07-23	0.3500	0.3800	0.3200	0.3200	-8.571%	132	10,410	+12.500%
2026-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	10,297	+2.857%
2026-07-21	0.3500	0.4000	0.3500	0.3500	-7.895%	250	10,297	+2.857%
2026-07-20	0.4000	0.5000	0.3500	0.3800	-11.628%	680	10,490	-5.263%
2026-07-17	0.4500	0.4500	0.4300	0.4300	+7.500%	4	9,929	-16.279%
2026-07-16	0.4500	0.4500	0.4000	0.4000	-11.111%	62	9,927	-10.000%
2026-07-15	0.4900	0.4900	0.4500	0.4500	0.000%	5	9,987	-20.000%
2026-07-14	0.4800	0.5000	0.4400	0.4500	+4.651%	156	9,982	-20.000%
2026-07-13	0.4700	0.4800	0.4200	0.4300	-14.000%	538	9,862	-16.279%
2026-07-10	0.5000	0.5100	0.5000	0.5000	+11.111%	302	9,419	-28.000%
2026-07-09	0.5000	0.5000	0.4500	0.4500	0.000%	1,048	9,517	-20.000%
2026-07-08	0.4500	0.5500	0.4500	0.4500	-8.163%	1,959	8,569	-20.000%
2026-07-07	0.5000	0.5000	0.4500	0.4900	-3.922%	266	6,652	-26.531%
2026-07-06	0.5000	0.5100	0.4900	0.5100	+6.250%	25	6,395	-29.412%
2026-07-02	0.5500	0.5500	0.4500	0.4800	-14.286%	25	6,347	-25.000%
2026-07-01	0.5000	0.6500	0.5000	0.5600	-6.667%	184	6,347	-35.714%
2026-06-30	0.5100	0.6200	0.5100	0.6000	+20.000%	119	6,191	-40.000%
2026-06-29	0.5000	0.5500	0.4800	0.5000	+4.167%	134	6,098	-28.000%
2026-06-26	0.4500	0.4800	0.4500	0.4800	0.000%	73	5,970	-25.000%
2026-06-25	0.4000	0.4800	0.4000	0.4800	+20.000%	53	6,009	-25.000%
2026-06-24	0.4500	0.4900	0.4000	0.4000	-4.762%	84	6,056	-10.000%
2026-06-23	0.4500	0.5000	0.4000	0.4200	-10.638%	296	6,014	-14.286%
2026-06-22	0.4600	0.5000	0.3000	0.4700	-4.082%	659	5,834	-23.404%
2026-06-18	0.5000	0.5000	0.4500	0.4900	-2.000%	98	5,255	-26.531%
2026-06-17	0.5000	0.6000	0.5000	0.5000	+6.383%	128	5,255	-28.000%
2026-06-16	0.4800	0.5000	0.4700	0.4700	0.000%	70	5,255	-23.404%
2026-06-15	0.5700	0.6000	0.4700	0.4700	-9.615%	186	5,156	-23.404%
2026-06-12	0.8500	0.8500	0.4700	0.5200	+15.556%	46	5,156	-30.769%
2026-06-11	0.5000	0.5000	0.4500	0.4500	-10.000%	136	5,156	-20.000%
2026-06-10	0.5000	0.6000	0.5000	0.5000	-9.091%	58	5,078	-28.000%
2026-06-09	0.7000	0.7000	0.5000	0.5500	+5.769%	83	5,022	-34.545%
2026-06-08	0.6500	0.6500	0.4800	0.5200	-5.455%	591	4,994	-30.769%
2026-06-05	0.6000	0.6700	0.5500	0.5500	-8.333%	132	4,448	-34.545%
2026-06-04	0.6000	0.7000	0.5500	0.6000	-11.765%	412	4,322	-40.000%
2026-06-03	0.8200	0.8200	0.6500	0.6800	-17.073%	212	4,000	-47.059%
2026-06-02	0.8500	0.8700	0.7500	0.8200	-3.529%	14	3,986	-56.098%
2026-06-01	0.9200	0.9200	0.7200	0.8500	+3.659%	35	3,982	-57.647%
2026-05-29	1.2000	1.2000	0.7700	0.8200	-3.529%	58	3,950	-56.098%
2026-05-28	0.9000	1.0000	0.8000	0.8500	0.000%	28	3,902	-57.647%
2026-05-27	0.9500	0.9500	0.8500	0.8500	0.000%	16	3,892	-57.647%
2026-05-26	0.9000	0.9000	0.7900	0.8500	-2.299%	275	3,886	-57.647%
2026-05-22	0.9800	0.9800	0.7500	0.8700	+8.750%	170	3,697	-58.621%
2026-05-21	0.7500	0.9500	0.6800	0.8000	-5.882%	107	3,643	-55.000%
2026-05-20	0.7500	0.9000	0.7000	0.8500	+3.659%	59	3,643	-57.647%
2026-05-19	0.7000	0.9500	0.7000	0.8200	+17.143%	81	3,571	-56.098%
2026-05-18	0.8000	0.8000	0.7000	0.7000	-12.500%	31	3,571	-48.571%
2026-05-15	0.8000	0.8500	0.7300	0.8000	-2.439%	490	3,571	-55.000%
2026-05-14	0.8500	0.9700	0.7500	0.8200	-3.529%	249	3,063	-56.098%
2026-05-13	0.8500	0.8700	0.8500	0.8500	-7.609%	66	2,818	-57.647%
2026-05-12	0.9500	0.9500	0.8500	0.9200	-1.075%	168	2,818	-60.870%
2026-05-11	0.9000	1.1000	0.7900	0.9300	-7.000%	227	2,818	-61.290%
2026-05-08	1.2000	1.2000	0.9500	1.0000	+3.093%	63	2,416	-64.000%
2026-05-07	1.0000	1.1000	0.9500	0.9700	-7.619%	267	2,354	-62.887%
2026-05-06	1.3500	1.4300	1.0500	1.0500	0.000%	872	2,146	-65.714%
2026-05-05	1.2500	1.2500	1.0000	1.0500	-6.250%	692	2,656	-65.714%
2026-05-04	1.3200	1.3200	1.0500	1.1200	-5.882%	49	2,436	-67.857%
2026-05-01	1.1500	1.1900	1.1500	1.1900	+3.478%	12	2,418	-69.748%
2026-04-30	1.1500	1.1600	1.0900	1.1500	+4.545%	261	2,418	-68.696%
2026-04-29	1.2000	1.2000	1.0500	1.1000	-8.333%	302	2,158	-67.273%
2026-04-28	1.2900	1.3000	1.2000	1.2000	-7.692%	37	1,906	-70.000%
2026-04-27	1.4000	1.4500	1.3000	1.3000	+8.333%	6	1,870	-72.308%
2026-04-23	1.2500	1.2500	1.1900	1.2000	-14.286%	92	1,868	-70.000%
2026-04-20	1.3500	1.4000	1.3500	1.4000	+5.263%	185	1,777	-74.286%
2026-04-17	1.4000	1.4000	1.2500	1.3300	+3.906%	96	1,781	-72.932%
2026-04-16	1.4500	1.5000	1.2800	1.2800	-1.538%	13	1,770	-71.875%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+4.000%	166	1,768	-72.308%
2026-04-14	1.3500	1.3500	1.2500	1.2500	0.000%	194	1,766	-71.200%
2026-04-13	1.2500	1.2500	1.2500	1.2500	+3.306%	1	1,865	-71.200%
2026-04-10	1.4000	1.4000	1.2100	1.2100	-13.571%	77	1,865	-70.248%
2026-04-09	1.4000	1.4100	1.3600	1.4000	-3.448%	251	1,869	-74.286%
2026-04-08	1.4500	1.4500	1.3000	1.4500	+20.833%	118	1,886	-75.172%
2026-04-07	1.2500	1.3000	1.2000	1.2000	-11.111%	35	1,987	-70.000%
2026-04-06	1.3300	1.3500	1.3000	1.3500	+12.500%	55	2,009	-73.333%
2026-03-31	1.3000	1.3000	1.2000	1.2000	-4.000%	10	1,981	-70.000%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+4.167%	10	1,971	-71.200%
2026-03-27	1.1000	1.2000	1.1000	1.2000	+2.564%	3	1,961	-70.000%
2026-03-26	1.4000	1.4000	1.1000	1.1700	-2.500%	43	1,962	-69.231%
2026-03-25	1.2500	1.3400	1.1000	1.2000	-4.000%	244	1,991	-70.000%
2026-03-24	1.3000	1.3500	1.2500	1.2500	-10.072%	31	2,164	-71.200%
2026-03-23	1.3000	1.3900	1.2200	1.3900	+11.200%	123	2,133	-74.101%
2026-03-20	1.3000	1.3500	1.2000	1.2500	-7.407%	88	2,192	-71.200%
2026-03-19	1.2000	1.3500	1.2000	1.3500	+14.407%	23	2,104	-73.333%
2026-03-18	1.1200	1.2500	1.1200	1.1800	+7.273%	35	2,124	-69.492%
2026-03-17	1.2000	1.2000	1.1000	1.1000	-5.983%	3	2,135	-67.273%
2026-03-16	1.2600	1.2600	1.0500	1.1700	+1.739%	1,006	2,132	-69.231%
2026-03-13	1.2500	1.2500	1.1500	1.1500	-4.167%	174	1,321	-68.696%
2026-03-12	1.2400	1.3000	1.1900	1.2000	-7.692%	492	1,236	-70.000%
2026-03-11	1.4000	1.4000	1.3000	1.3000	-13.333%	171	1,037	-72.308%
2026-03-10	1.7000	1.7000	1.5000	1.5000	+25.000%	7	976	-76.000%
2026-03-09	1.2500	1.2500	1.2000	1.2000	-14.286%	3	976	-70.000%
2026-03-06	1.6000	1.6000	1.3500	1.4000	-12.500%	27	973	-74.286%
2026-03-04	1.6000	1.7200	1.6000	1.6000	-3.030%	53	947	-77.500%
2026-03-03	1.5900	1.6500	1.5900	1.6500	-2.941%	8	895	-78.182%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+8.974%	1	894	-78.824%
2026-02-25	1.8000	1.8000	1.3000	1.5600	-18.325%	150	803	-76.923%
2026-02-24	1.9100	1.9100	1.9100	1.9100	-18.723%	2	803	-81.152%
2026-02-20	2.3500	2.3500	2.3500	2.3500	+17.500%	1	801	-84.681%
2026-02-09	1.9500	2.0300	1.9500	2.0000	-6.977%	102	800	-82.000%
2026-02-06	2.2500	2.2500	2.1500	2.1500	-2.273%	2	900	-83.256%
2026-02-04	2.4000	2.4000	2.2000	2.2000	-15.385%	16	898	-83.636%
2026-02-02	2.2300	2.6000	2.2300	2.6000	+16.071%	11	892	-86.154%
2026-01-30	3.0000	3.0000	2.1000	2.2400	-27.036%	91	901	-83.929%
2026-01-29	2.8500	3.0700	2.8500	3.0700	+18.077%	2	860	-88.274%
2026-01-27	2.6000	2.6000	2.6000	2.6000	-10.653%	6	860	-86.154%
2026-01-23	3.1000	3.1000	2.9100	2.9100	-3.000%	50	866	-87.629%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+3.448%	1	916	-88.000%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-6.452%	2	917	-87.586%
2026-01-16	3.0400	3.3000	3.0400	3.1000	+10.714%	103	819	-88.387%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+3.704%	10	819	-87.143%
2026-01-14	2.5000	2.7000	2.5000	2.7000	+8.000%	10	824	-86.667%
2026-01-13	2.4500	2.5000	2.4000	2.5000	+2.041%	8	828	-85.600%
2026-01-12	2.4000	2.4500	2.4000	2.4500	-3.922%	4	836	-85.306%
2026-01-09	2.2500	2.6500	2.0000	2.5500	+38.587%	129	840	-85.882%
2026-01-07	1.8400	1.8400	1.8400	1.8400	+11.515%	1	910	-80.435%
2026-01-06	1.6500	1.6500	1.6500	1.6500	-2.941%	10	909	-78.182%
2026-01-05	1.6000	1.7000	1.6000	1.7000	-2.857%	57	844	-78.824%
2026-01-02	1.7500	1.7500	1.7500	1.7500	+9.375%	10	844	-79.429%
2025-12-31	1.7500	1.7500	1.5900	1.6000	-5.882%	8	827	-77.500%
2025-12-30	1.6800	1.7000	1.6800	1.7000	+3.030%	31	827	-78.824%
2025-12-29	1.9500	1.9500	1.6500	1.6500	-10.811%	13	849	-78.182%
2025-12-26	1.8000	1.8500	1.8000	1.8500	-5.128%	63	836	-80.541%
2025-12-24	1.9500	1.9500	1.9500	1.9500	+5.405%	1	772	-81.538%
2025-12-23	2.5000	2.5000	1.8500	1.8500	-26.000%	4	772	-80.541%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+31.579%	10	768	-85.600%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-7.317%	1	758	-81.053%
2025-12-18	2.1500	2.1500	2.0500	2.0500	+2.500%	116	758	-82.439%
2025-12-17	2.1000	2.3000	2.0000	2.0000	-11.111%	203	757	-82.000%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-10.000%	1	567	-84.000%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-16.667%	1	566	-85.600%
2025-11-24	2.5000	3.0000	2.5000	3.0000	0.000%	4	565	-88.000%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+20.000%	100	561	-88.000%
2025-11-07	2.5000	2.5000	2.5000	2.5000	+6.383%	1	461	-85.600%
2025-11-06	2.5000	2.8000	2.3500	2.3500	-21.667%	15	460	-84.681%
2025-11-03	3.9000	3.9000	3.0000	3.0000	+3.448%	3	448	-88.000%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-6.452%	5	448	-87.586%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+3.333%	1	443	-88.387%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+20.000%	1	442	-88.000%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-1.961%	1	441	-85.600%
2025-10-13	2.5500	2.5500	2.5500	2.5500	+2.000%	10	440	-85.882%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-1.961%	1	430	-85.600%
2025-10-09	2.6500	2.6500	2.5000	2.5500	-10.526%	17	429	-85.882%
2025-10-06	3.0600	3.0600	2.8500	2.8500	-10.938%	34	412	-87.368%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-3.030%	50	378	-88.750%
2025-10-02	3.2500	3.3000	3.2500	3.3000	+3.125%	6	328	-89.091%
2025-09-30	3.4000	3.4000	3.2000	3.2000	0.000%	164	322	-88.750%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-5.882%	30	158	-88.750%
2025-09-26	3.4000	3.4000	3.4000	3.4000	-1.449%	30	128	-89.412%
2025-09-25	3.4500	3.4500	3.4500	3.4500	-4.167%	10	98	-89.565%
2025-09-24	3.6000	3.6500	3.6000	3.6000	0.000%	30	88	-90.000%
2025-09-23	3.5000	3.6000	3.5000	3.6000	0.000%	41	58	-90.000%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-6.494%	5	17	-90.000%
2025-09-17	3.8500	3.9800	3.8500	3.8500	0.000%	12	12	-90.649%

.dark-mode .yHgJL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHgJL3{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20280121C3UWMC Jan 21 2028 3.00 Call (UWMC280121C00003000)option OPRA

UWMC20280121C3
UWMC Jan 21 2028 3.00 Call (UWMC280121C00003000)
option OPRA