Dark

UWMC20280121C7
UWMC Jan 21 2028 7.00 Call (UWMC280121C00007000)
option OPRA

EOD

Aug 5, 2026

0.2000+53.846%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2000	0.2000	0.2000	0.2000	+53.846%	1	10,327	0.000%
2026-08-03	0.2500	0.2500	0.1000	0.1300	-13.333%	55	10,326	+53.846%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-6.250%	3	10,321	+33.333%
2026-07-24	0.1500	0.1600	0.1500	0.1600	+14.286%	8	10,321	+25.000%
2026-07-23	0.1800	0.1800	0.1400	0.1400	-30.000%	25	10,318	+42.857%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	10,306	0.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-9.091%	2	10,306	0.000%
2026-07-16	0.2500	0.2500	0.2100	0.2200	-4.348%	300	10,304	-9.091%
2026-07-15	0.2100	0.2300	0.2100	0.2300	+15.000%	7	10,004	-13.043%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+5.263%	22	10,001	0.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-5.000%	22	10,001	+5.263%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-13.043%	1	10,001	0.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+9.524%	10	10,000	-13.043%
2026-07-01	0.2600	0.2600	0.2100	0.2100	-27.586%	65	10,000	-4.762%
2026-06-30	0.2100	0.2900	0.2100	0.2900	+93.333%	3	10,025	-31.034%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-40.000%	3	10,025	+33.333%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+13.636%	100	10,025	-20.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	20	9,925	-9.091%
2026-06-18	0.2000	0.2200	0.2000	0.2000	-16.667%	9	9,914	0.000%
2026-06-17	0.2400	0.2400	0.2400	0.2400	+41.176%	6	9,914	-16.667%
2026-06-10	0.1700	0.1700	0.1700	0.1700	-32.000%	9	9,914	+17.647%
2026-06-09	0.2400	0.2500	0.2400	0.2500	+25.000%	4	9,909	-20.000%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-9.091%	20	9,909	0.000%
2026-06-04	0.2000	0.2500	0.1700	0.2200	-12.000%	54	9,889	-9.091%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-16.667%	3	9,907	-20.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-9.091%	10	9,904	-33.333%
2026-05-28	0.3300	0.3300	0.3300	0.3300	+10.000%	2	9,894	-39.394%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-3.226%	53	9,892	-33.333%
2026-05-22	0.2800	0.3100	0.2800	0.3100	+24.000%	11	9,840	-35.484%
2026-05-21	0.3000	0.3000	0.2500	0.2500	-21.875%	2	9,829	-20.000%
2026-05-20	0.3200	0.3200	0.3200	0.3200	+52.381%	35	9,829	-37.500%
2026-05-19	0.2500	0.3000	0.2100	0.2100	-16.000%	33	9,792	-4.762%
2026-05-15	0.2000	0.2500	0.2000	0.2500	-3.846%	301	9,792	-20.000%
2026-05-14	0.2800	0.2800	0.2600	0.2600	+4.000%	3	9,921	-23.077%
2026-05-13	0.2500	0.2800	0.2500	0.2500	-10.714%	8,104	9,918	-20.000%
2026-05-12	0.2700	0.2800	0.2700	0.2800	+16.667%	22	9,918	-28.571%
2026-05-11	0.2600	0.2600	0.2400	0.2400	-20.000%	3	9,918	-16.667%
2026-05-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,978	-33.333%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,977	-33.333%
2026-05-06	0.4500	0.4500	0.3200	0.4000	+29.032%	3	1,975	-50.000%
2026-05-05	0.3000	0.3100	0.2800	0.3100	-13.889%	4	1,972	-35.484%
2026-05-04	0.3600	0.3600	0.3600	0.3600	+12.500%	1	1,969	-44.444%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-20.000%	50	1,919	-37.500%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+8.108%	100	1,919	-50.000%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-7.500%	50	1,819	-45.946%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,768	-50.000%
2026-04-17	0.5000	0.5000	0.4200	0.4200	0.000%	6	1,768	-52.381%
2026-04-14	0.4100	0.4300	0.4100	0.4200	+2.439%	25	1,767	-52.381%
2026-04-10	0.3500	0.4100	0.3500	0.4100	-8.889%	58	1,742	-51.220%
2026-04-09	0.4500	0.4500	0.4500	0.4500	+28.571%	5	1,741	-55.556%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-12.500%	16	1,741	-42.857%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+17.647%	10	1,754	-50.000%
2026-03-27	0.3400	0.3400	0.3400	0.3400	+3.030%	5	1,744	-41.176%
2026-03-26	0.4500	0.4500	0.3300	0.3300	-17.500%	2	1,739	-39.394%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,738	-50.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,734	-55.556%
2026-03-20	0.3900	0.4000	0.3900	0.4000	-27.273%	8	1,734	-50.000%
2026-03-18	0.5500	0.5500	0.5500	0.5500	+57.143%	1	1,729	-63.636%
2026-03-17	0.4500	0.4500	0.3500	0.3500	-22.222%	4	1,729	-42.857%
2026-03-16	0.4600	0.4600	0.4500	0.4500	0.000%	2	1,728	-55.556%
2026-03-13	0.4200	0.4500	0.4200	0.4500	+4.651%	11	1,727	-55.556%
2026-03-12	0.5000	0.5000	0.4300	0.4300	+7.500%	2	1,719	-53.488%
2026-03-11	0.4500	0.4500	0.4000	0.4000	-20.000%	2	1,719	-50.000%
2026-03-10	0.5000	0.5500	0.5000	0.5000	+6.383%	19	1,718	-60.000%
2026-03-09	0.4500	0.4700	0.4100	0.4700	-2.083%	84	1,723	-57.447%
2026-03-06	0.5200	0.5200	0.4800	0.4800	-20.000%	6	1,644	-58.333%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,640	-66.667%
2026-02-26	0.7400	0.7400	0.7400	0.7400	+13.846%	10	1,640	-72.973%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,630	-69.231%
2026-02-23	0.7000	0.7000	0.7000	0.7000	0.000%	50	1,630	-71.429%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-17.647%	4	1,582	-71.429%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+6.250%	100	1,582	-76.471%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+25.000%	100	1,482	-75.000%
2026-02-09	0.6300	0.6400	0.6300	0.6400	-14.667%	11	1,382	-68.750%
2026-02-06	0.8500	0.8500	0.7500	0.7500	-21.053%	22	1,384	-73.333%
2026-02-05	0.8000	1.0600	0.8000	0.9500	-3.061%	5	1,389	-78.947%
2026-02-04	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,390	-79.592%
2026-02-03	1.0000	1.0100	0.9500	0.9700	+32.877%	50	1,389	-79.381%
2026-01-30	0.7000	0.8800	0.7000	0.7300	-36.522%	25	1,389	-72.603%
2026-01-29	1.1500	1.1500	1.1500	1.1500	-11.538%	10	1,380	-82.609%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,370	-84.615%
2026-01-16	1.2000	1.3000	1.1500	1.2800	+7.563%	115	1,391	-84.375%
2026-01-15	1.1000	1.1900	1.0500	1.1900	+14.423%	70	1,391	-83.193%
2026-01-14	1.0000	1.0400	1.0000	1.0400	-0.952%	2	1,434	-80.769%
2026-01-12	0.9500	1.0500	0.9500	1.0500	+0.962%	344	1,434	-80.952%
2026-01-09	0.7500	1.0400	0.7500	1.0400	+60.000%	339	1,567	-80.769%
2026-01-08	0.6500	0.6500	0.6500	0.6500	+30.000%	37	1,430	-69.231%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,401	-60.000%
2026-01-02	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,401	-66.667%
2025-12-31	0.6000	0.6000	0.5500	0.5600	+1.818%	117	1,284	-64.286%
2025-12-29	0.6500	0.6500	0.4500	0.5500	-12.698%	279	1,284	-63.636%
2025-12-26	0.6300	0.6300	0.6300	0.6300	+8.621%	2	1,010	-68.254%
2025-12-23	0.6500	1.3000	0.5800	0.5800	-17.143%	624	1,010	-65.517%
2025-12-19	0.6500	0.7000	0.6500	0.7000	+7.692%	52	533	-71.429%
2025-12-18	0.7000	0.7000	0.6300	0.6500	-35.000%	7	483	-69.231%
2025-12-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	483	-80.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-20.000%	50	483	-80.000%
2025-11-28	1.3500	1.3500	1.0600	1.2500	+31.579%	19	433	-84.000%
2025-11-24	0.9000	0.9900	0.9000	0.9500	0.000%	19	415	-78.947%
2025-11-21	0.9500	0.9500	0.9500	0.9500	+21.795%	16	425	-78.947%
2025-11-18	0.7500	0.7800	0.7300	0.7800	-2.500%	4	425	-74.359%
2025-11-14	0.9000	0.9000	0.8000	0.8000	-20.000%	156	429	-75.000%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-55.357%	50	273	-80.000%
2025-10-16	2.2400	2.2400	2.2400	2.2400	+107.407%	1	223	-91.071%
2025-10-09	1.0800	1.0800	1.0800	1.0800	-6.087%	1	222	-81.481%
2025-10-08	1.1500	1.1500	1.1500	1.1500	+9.524%	15	221	-82.609%
2025-10-07	1.1000	1.1000	1.0500	1.0500	-25.000%	7	206	-80.952%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+7.692%	50	199	-85.714%
2025-10-02	1.4500	1.4700	1.3000	1.3000	-13.333%	76	172	-84.615%
2025-10-01	1.5000	1.5000	1.5000	1.5000	-6.250%	5	97	-86.667%
2025-09-26	1.4800	1.6000	1.4800	1.6000	+3.226%	4	92	-87.500%
2025-09-24	1.5500	1.5500	1.5500	1.5500	+1.307%	10	89	-87.097%
2025-09-22	1.6000	1.6000	1.4400	1.5300	-10.000%	23	92	-86.928%
2025-09-19	1.6500	1.7000	1.6500	1.7000	-8.108%	2	71	-88.235%
2025-09-18	1.7700	1.8500	1.7700	1.8500	+4.520%	2	70	-89.189%
2025-09-17	1.8000	1.8800	1.7700	1.7700	-0.562%	61	68	-88.701%
2025-09-16	1.7000	1.7800	1.6600	1.7800	+18.667%	22	27	-88.764%
2025-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	5	5	-86.667%

.dark-mode .p96Vgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p96Vgt{ color: #333333; background-color: white; border: 2px solid #333333; }UWMC20280121C7UWMC Jan 21 2028 7.00 Call (UWMC280121C00007000)option OPRA

UWMC20280121C7
UWMC Jan 21 2028 7.00 Call (UWMC280121C00007000)
option OPRA