Dark

UWMC20280121C5
UWMC Jan 21 2028 5.00 Call (UWMC280121C00005000)
option OPRA

EOD

Aug 5, 2026

0.25000.000%(0.0000)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	44	10,577	0.000%
2026-08-04	0.2000	0.2500	0.2000	0.2500	+25.000%	410	10,577	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	209	10,168	+25.000%
2026-07-31	0.2300	0.2300	0.2000	0.2000	+11.111%	4	9,968	+25.000%
2026-07-30	0.2000	0.2100	0.1500	0.1800	-18.182%	127	9,968	+38.889%
2026-07-29	0.2500	0.2500	0.1500	0.2200	0.000%	298	9,866	+13.636%
2026-07-28	0.2100	0.2200	0.2100	0.2200	+10.000%	41	9,999	+13.636%
2026-07-24	0.2000	0.2100	0.2000	0.2000	0.000%	3	10,039	+25.000%
2026-07-23	0.2000	0.2400	0.2000	0.2000	+5.263%	67	10,040	+25.000%
2026-07-22	0.2000	0.2000	0.1500	0.1900	-5.000%	196	9,995	+31.579%
2026-07-20	0.3500	0.3500	0.2000	0.2000	-20.000%	59	10,012	+25.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	80	10,012	0.000%
2026-07-16	0.3000	0.3000	0.2500	0.2500	0.000%	126	10,012	0.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-7.407%	2	9,886	0.000%
2026-07-14	0.3500	0.3500	0.2700	0.2700	+12.500%	22	9,886	-7.407%
2026-07-13	0.2600	0.2600	0.2200	0.2400	-11.111%	60	9,888	+4.167%
2026-07-10	0.3000	0.3000	0.2700	0.2700	-6.897%	122	9,862	-7.407%
2026-07-09	0.3000	0.3000	0.2900	0.2900	+3.571%	190	9,826	-13.793%
2026-07-08	0.2500	0.2800	0.2500	0.2800	-6.667%	110	9,636	-10.714%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+20.000%	45	9,640	-16.667%
2026-07-06	0.2500	0.2500	0.2500	0.2500	0.000%	55	9,595	0.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-21.875%	26	9,595	0.000%
2026-07-01	0.3200	0.3200	0.3200	0.3200	0.000%	30	9,595	-21.875%
2026-06-30	0.3000	0.3300	0.2800	0.3200	+6.667%	175	9,593	-21.875%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+25.000%	1	9,601	-16.667%
2026-06-25	0.2400	0.2800	0.2400	0.2400	+9.091%	16	9,602	+4.167%
2026-06-24	0.2500	0.2500	0.2200	0.2200	+10.000%	363	9,586	+13.636%
2026-06-23	0.2500	0.2500	0.2000	0.2000	-9.091%	30	9,338	+25.000%
2026-06-22	0.3000	0.3000	0.2200	0.2200	-24.138%	23	9,318	+13.636%
2026-06-18	0.2600	0.2900	0.2300	0.2900	+7.407%	152	9,314	-13.793%
2026-06-17	0.3000	0.3000	0.2700	0.2700	-6.897%	4	9,314	-7.407%
2026-06-16	0.2500	0.2900	0.2500	0.2900	-3.333%	24	9,314	-13.793%
2026-06-15	0.3000	0.3000	0.2500	0.3000	+15.385%	53	9,310	-16.667%
2026-06-12	0.3000	0.3000	0.2600	0.2600	-13.333%	12	9,310	-3.846%
2026-06-11	0.3000	0.3000	0.2500	0.3000	+15.385%	98	9,310	-16.667%
2026-06-10	0.3200	0.3200	0.2500	0.2600	+4.000%	10	9,267	-3.846%
2026-06-09	0.3000	0.3000	0.2500	0.2500	-21.875%	162	9,263	0.000%
2026-06-08	0.3000	0.3500	0.3000	0.3200	-13.514%	129	9,203	-21.875%
2026-06-05	0.3000	0.3700	0.3000	0.3700	+23.333%	52	9,074	-32.432%
2026-06-04	0.3500	0.4000	0.2900	0.3000	-9.091%	350	9,022	-16.667%
2026-06-03	0.3500	0.3500	0.3100	0.3300	-17.500%	83	8,700	-24.242%
2026-06-02	0.4200	0.4200	0.4000	0.4000	-11.111%	30	8,618	-37.500%
2026-06-01	0.5000	0.5000	0.4000	0.4500	+9.756%	106	8,616	-44.444%
2026-05-29	0.4500	0.4500	0.4000	0.4100	-8.889%	360	8,513	-39.024%
2026-05-28	0.4500	0.4600	0.3900	0.4500	0.000%	111	8,503	-44.444%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	70	8,452	-44.444%
2026-05-26	0.5000	0.5000	0.4500	0.4500	+4.651%	75	8,416	-44.444%
2026-05-22	0.5300	0.5300	0.4000	0.4300	-2.273%	620	8,361	-41.860%
2026-05-21	0.3500	0.4400	0.3500	0.4400	-2.222%	174	7,990	-43.182%
2026-05-20	0.4000	0.4500	0.3700	0.4500	+12.500%	52	7,990	-44.444%
2026-05-19	0.3500	0.4000	0.3500	0.4000	+14.286%	153	7,956	-37.500%
2026-05-18	0.4000	0.4000	0.3500	0.3500	-12.500%	6	7,956	-28.571%
2026-05-15	0.5100	0.5100	0.3500	0.4000	0.000%	271	7,956	-37.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-11.111%	33	7,894	-37.500%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+12.500%	7	7,862	-44.444%
2026-05-12	0.4500	0.4500	0.4000	0.4000	-4.762%	2	7,862	-37.500%
2026-05-11	0.4500	0.5000	0.3500	0.4200	-19.231%	595	7,862	-40.476%
2026-05-08	0.5000	0.5200	0.5000	0.5200	+4.000%	7	7,712	-51.923%
2026-05-07	0.5000	0.5500	0.4800	0.5000	-16.667%	227	7,706	-50.000%
2026-05-06	0.6000	0.7500	0.6000	0.6000	+11.111%	27	7,562	-58.333%
2026-05-05	0.5500	0.5500	0.5100	0.5400	-5.263%	124	7,583	-53.704%
2026-05-04	0.6200	0.7000	0.5500	0.5700	-5.000%	18	7,538	-56.140%
2026-05-01	0.6000	0.6000	0.5800	0.6000	0.000%	54	7,484	-58.333%
2026-04-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	7,484	-58.333%
2026-04-29	0.6000	0.6000	0.5000	0.5500	-8.333%	23	7,486	-54.545%
2026-04-28	0.7000	0.7000	0.6000	0.6000	-13.043%	15	7,485	-58.333%
2026-04-27	0.6500	0.7000	0.6500	0.6900	+6.154%	15	7,474	-63.768%
2026-04-24	0.6000	0.7700	0.6000	0.6500	+8.333%	187	7,467	-61.538%
2026-04-23	0.7500	0.7500	0.5500	0.6000	-7.692%	457	7,282	-58.333%
2026-04-22	0.6500	0.6500	0.6000	0.6500	-7.143%	9	6,749	-61.538%
2026-04-21	0.7500	0.7500	0.7000	0.7000	-6.667%	24	6,723	-64.286%
2026-04-20	0.7000	0.7500	0.7000	0.7500	+5.634%	49	6,723	-66.667%
2026-04-17	0.8000	0.8000	0.7000	0.7100	+4.412%	70	6,689	-64.789%
2026-04-16	0.6800	0.6900	0.6300	0.6800	+9.677%	11	6,635	-63.235%
2026-04-15	0.6800	0.7000	0.6200	0.6200	-8.824%	65	6,631	-59.677%
2026-04-14	0.6500	0.7000	0.6500	0.6800	+13.333%	62	6,588	-63.235%
2026-04-13	0.6500	0.7000	0.6000	0.6000	-7.692%	106	6,527	-58.333%
2026-04-10	0.6900	0.7500	0.6500	0.6500	-18.750%	117	6,468	-61.538%
2026-04-09	0.7300	0.8000	0.7300	0.8000	+14.286%	15	6,438	-68.750%
2026-04-08	0.7200	0.7700	0.6300	0.7000	+16.667%	123	6,451	-64.286%
2026-04-07	0.6500	0.6500	0.6000	0.6000	-7.692%	179	6,359	-58.333%
2026-04-02	0.6200	0.6500	0.6200	0.6500	+16.071%	19	6,205	-61.538%
2026-04-01	0.7000	0.7000	0.5600	0.5600	+1.818%	26	6,205	-55.357%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	6,205	-54.545%
2026-03-30	0.6600	0.6600	0.6000	0.6000	+5.263%	15	6,205	-58.333%
2026-03-26	0.7000	0.7000	0.5500	0.5700	-12.308%	37	6,200	-56.140%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-7.143%	1	6,187	-61.538%
2026-03-24	0.7000	0.7000	0.7000	0.7000	0.000%	4	6,187	-64.286%
2026-03-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,187	-64.286%
2026-03-19	0.7000	0.7000	0.6500	0.7000	+7.692%	26	6,187	-64.286%
2026-03-18	0.7200	0.7200	0.6500	0.6500	0.000%	7	6,187	-61.538%
2026-03-17	0.6500	0.6500	0.5500	0.6500	-5.797%	46	6,181	-61.538%
2026-03-16	0.6100	0.6900	0.6100	0.6900	+15.000%	7	6,174	-63.768%
2026-03-13	0.6500	0.6500	0.6000	0.6000	-7.692%	21	6,168	-58.333%
2026-03-12	0.7500	0.7500	0.6500	0.6500	-10.959%	32	6,148	-61.538%
2026-03-11	0.7000	0.7300	0.7000	0.7300	-8.750%	22	6,149	-65.753%
2026-03-10	1.0000	1.0000	0.8000	0.8000	+6.667%	39	6,148	-68.750%
2026-03-09	0.7000	0.7500	0.6500	0.7500	0.000%	89	6,180	-66.667%
2026-03-06	0.8000	0.8000	0.7500	0.7500	-9.639%	148	6,141	-66.667%
2026-03-05	0.9000	1.0000	0.8300	0.8300	-7.778%	37	6,107	-69.880%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-14.286%	20	6,088	-72.222%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+11.702%	1	6,068	-76.190%
2026-03-02	1.0000	1.0000	0.9000	0.9400	-10.476%	5,072	6,068	-73.404%
2026-02-27	1.1000	1.1000	1.0000	1.0500	+8.247%	39	3,220	-76.190%
2026-02-26	1.0500	1.1500	0.9700	0.9700	+14.118%	36	3,194	-74.227%
2026-02-25	0.9700	0.9700	0.7400	0.8500	-22.727%	247	2,994	-70.588%
2026-02-24	1.0800	1.1000	1.0500	1.1000	+1.852%	13	2,994	-77.273%
2026-02-23	1.1000	1.1500	1.0700	1.0800	-9.244%	141	2,994	-76.852%
2026-02-20	1.1900	1.1900	1.1900	1.1900	-7.031%	2	2,873	-78.992%
2026-02-17	1.3000	1.3000	1.2800	1.2800	-1.538%	45	2,871	-80.469%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+8.333%	78	2,906	-80.769%
2026-02-11	1.8500	1.8500	1.2000	1.2000	-14.286%	3	2,828	-79.167%
2026-02-10	1.3700	1.4000	1.3700	1.4000	+16.667%	18	2,825	-82.143%
2026-02-09	0.6500	1.2000	0.6500	1.2000	-4.000%	6	2,807	-79.167%
2026-02-06	1.4500	1.4500	1.2500	1.2500	-18.831%	15	2,801	-80.000%
2026-02-04	1.3500	1.5400	1.3500	1.5400	+25.203%	12	2,788	-83.766%
2026-02-02	1.2300	1.2300	1.2300	1.2300	-1.600%	1	2,786	-79.675%
2026-01-30	1.5000	1.5000	1.1500	1.2500	-35.897%	1,118	2,786	-80.000%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+12.717%	3	1,672	-87.179%
2026-01-27	1.7500	1.7500	1.7300	1.7300	-6.486%	6	1,675	-85.549%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,670	-86.486%
2026-01-21	2.0000	2.0000	1.8000	1.8000	-5.263%	11	1,671	-86.111%
2026-01-16	1.8500	1.9500	1.8400	1.9000	+5.556%	60	1,667	-86.842%
2026-01-15	1.7500	1.8000	1.7500	1.8000	+10.429%	12	1,667	-86.111%
2026-01-14	1.5000	1.7000	1.5000	1.6300	+1.875%	18	1,679	-84.663%
2026-01-13	1.5500	1.6000	1.5500	1.6000	0.000%	31	1,683	-84.375%
2026-01-12	1.6000	1.6000	1.6000	1.6000	+4.575%	1	1,714	-84.375%
2026-01-09	1.3000	1.5500	1.3000	1.5300	+53.000%	45	1,715	-83.660%
2026-01-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,705	-75.000%
2026-01-07	1.0600	1.1000	1.0600	1.1000	+15.789%	11	1,704	-77.273%
2026-01-06	0.9600	1.0000	0.9500	0.9500	0.000%	35	1,693	-73.684%
2026-01-05	0.8000	0.9500	0.8000	0.9500	+9.195%	4	1,658	-73.684%
2026-01-02	0.9500	0.9500	0.8500	0.8700	-15.534%	39	1,654	-71.264%
2025-12-31	0.8500	1.0300	0.8500	1.0300	+14.444%	103	1,524	-75.728%
2025-12-30	0.9000	0.9000	0.8700	0.9000	+12.500%	32	1,524	-72.222%
2025-12-29	0.9000	0.9500	0.8000	0.8000	-20.000%	49	1,492	-68.750%
2025-12-26	1.0000	1.1500	0.9000	1.0000	0.000%	32	1,445	-75.000%
2025-12-24	1.0000	1.0800	1.0000	1.0000	0.000%	52	1,364	-75.000%
2025-12-23	1.1600	1.2000	1.0000	1.0000	-15.966%	174	1,364	-75.000%
2025-12-18	1.1500	1.2000	1.1500	1.1900	+3.478%	5	1,240	-78.992%
2025-12-17	1.3500	1.3500	1.1500	1.1500	-22.819%	36	1,237	-78.261%
2025-12-16	1.4900	1.4900	1.4900	1.4900	+2.759%	1	1,201	-83.221%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-10.494%	8	1,200	-82.759%
2025-12-10	1.5500	1.6200	1.5000	1.6200	-10.000%	30	1,192	-84.568%
2025-12-04	1.7700	1.8500	1.7700	1.8000	-12.195%	7	1,166	-86.111%
2025-11-28	1.8500	2.0500	1.8500	2.0500	+10.811%	16	1,163	-87.805%
2025-11-26	1.7500	1.8500	1.7500	1.8500	+32.143%	8	1,159	-86.486%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+7.692%	10	1,159	-82.143%
2025-11-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,165	-80.769%
2025-11-19	1.3000	1.3000	1.3000	1.3000	0.000%	100	1,164	-80.769%
2025-11-18	1.3300	1.3300	1.2500	1.3000	+4.839%	109	1,264	-80.769%
2025-11-17	1.3800	1.4000	1.2400	1.2400	-4.615%	4	1,166	-79.839%
2025-11-14	1.4000	1.4000	1.3000	1.3000	-7.143%	6	1,164	-80.769%
2025-11-13	1.5000	1.5000	1.4000	1.4000	-12.500%	2	1,158	-82.143%
2025-11-12	1.6000	1.6000	1.6000	1.6000	+15.108%	500	1,156	-84.375%
2025-11-07	1.3900	1.3900	1.3900	1.3900	+5.303%	1	656	-82.014%
2025-11-06	1.4000	1.6000	1.3000	1.3200	-28.649%	115	655	-81.061%
2025-10-30	1.8500	1.8500	1.8500	1.8500	-6.091%	200	565	-86.486%
2025-10-23	1.9700	1.9700	1.9700	1.9700	+6.486%	9	365	-87.310%
2025-10-22	1.8500	1.8500	1.8500	1.8500	+6.936%	2	356	-86.486%
2025-10-20	1.7300	1.7300	1.7300	1.7300	+28.148%	1	356	-85.549%
2025-10-17	1.3500	1.3500	1.3500	1.3500	-12.903%	20	355	-81.481%
2025-10-16	1.4900	1.5500	1.4900	1.5500	-3.125%	2	335	-83.871%
2025-10-15	1.7500	1.8000	1.6000	1.6000	-5.882%	4	333	-84.375%
2025-10-14	1.7500	1.7500	1.7000	1.7000	+13.333%	5	329	-85.294%
2025-10-13	1.6100	1.7000	1.5000	1.5000	-11.765%	37	324	-83.333%
2025-10-10	1.7000	1.7000	1.7000	1.7000	-2.857%	2	287	-85.294%
2025-10-08	1.6800	1.7500	1.5900	1.7500	+9.375%	15	285	-85.714%
2025-10-07	1.7500	1.7500	1.6000	1.6000	-10.615%	7	270	-84.375%
2025-10-06	1.7900	1.7900	1.7900	1.7900	-13.942%	5	263	-86.034%
2025-10-03	2.0600	2.0800	2.0600	2.0800	+1.961%	21	258	-87.981%
2025-10-02	2.0400	2.0400	2.0400	2.0400	-9.333%	1	237	-87.745%
2025-09-29	2.1000	2.2500	2.1000	2.2500	-2.174%	205	237	-88.889%
2025-09-26	2.3000	2.3000	2.3000	2.3000	-4.167%	5	32	-89.130%
2025-09-23	2.3400	2.5000	2.3000	2.4000	-8.397%	9	27	-89.583%
2025-09-18	2.6200	2.6200	2.6200	2.6200	+0.769%	1	18	-90.458%
2025-09-17	2.5900	2.7300	2.5900	2.6000	0.000%	18	18	-90.385%

.dark-mode .yrvfK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrvfK2{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20280121C5UWMC Jan 21 2028 5.00 Call (UWMC280121C00005000)option OPRA

UWMC20280121C5
UWMC Jan 21 2028 5.00 Call (UWMC280121C00005000)
option OPRA