Dark

UAMY20260821C10
UAMY Aug 21 2026 10.00 Call (UAMY260821C00010000)
option OPRA

EOD

Jul 29, 2026

0.0400+33.333%(+0.0100)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0400	0.0500	0.0400	0.0400	+33.333%	84	20,675	0.000%
2026-07-28	0.0300	0.0500	0.0300	0.0300	0.000%	17	20,655	+33.333%
2026-07-27	0.0300	0.0500	0.0300	0.0300	0.000%	18	20,657	+33.333%
2026-07-24	0.0500	0.0500	0.0100	0.0300	-40.000%	32	20,662	+33.333%
2026-07-23	0.0800	0.1000	0.0500	0.0500	-16.667%	180	20,682	-20.000%
2026-07-22	0.1000	0.1000	0.0500	0.0600	-40.000%	25	20,758	-33.333%
2026-07-21	0.0700	0.1000	0.0500	0.1000	+100.000%	86	20,778	-60.000%
2026-07-20	0.0500	0.0900	0.0500	0.0500	-16.667%	141	20,772	-20.000%
2026-07-17	0.0500	0.1000	0.0500	0.0600	-14.286%	43	20,793	-33.333%
2026-07-16	0.1000	0.1000	0.0500	0.0700	-41.667%	2,708	20,805	-42.857%
2026-07-15	0.2000	0.2000	0.1000	0.1200	-33.333%	27	20,815	-66.667%
2026-07-14	0.1700	0.2500	0.1500	0.1800	+20.000%	1,485	20,825	-77.778%
2026-07-13	0.1500	0.1500	0.1200	0.1500	-25.000%	288	20,845	-73.333%
2026-07-10	0.2300	0.2700	0.1700	0.2000	-13.043%	53	20,867	-80.000%
2026-07-09	0.3000	0.3000	0.2200	0.2300	0.000%	216	20,841	-82.609%
2026-07-08	0.3000	0.3500	0.2300	0.2300	-17.857%	45	20,946	-82.609%
2026-07-07	0.3500	0.3500	0.2500	0.2800	-34.884%	234	20,945	-85.714%
2026-07-06	0.5000	0.5500	0.4000	0.4300	-17.308%	240	20,901	-90.698%
2026-07-02	0.5500	0.8500	0.4000	0.5200	-13.333%	504	20,856	-92.308%
2026-07-01	0.4300	0.6700	0.4300	0.6000	+27.660%	1,694	20,856	-93.333%
2026-06-30	0.4000	0.5000	0.3500	0.4700	+23.684%	589	20,663	-91.489%
2026-06-29	0.4000	0.4200	0.3000	0.3800	-5.000%	1,933	20,328	-89.474%
2026-06-26	0.3500	0.4000	0.3000	0.4000	+5.263%	64	19,463	-90.000%
2026-06-25	0.3500	0.4500	0.3500	0.3800	0.000%	218	19,474	-89.474%
2026-06-24	0.4500	0.5000	0.3100	0.3800	-24.000%	421	19,488	-89.474%
2026-06-23	0.6500	0.7000	0.4700	0.5000	-33.333%	237	19,557	-92.000%
2026-06-22	0.7200	0.8300	0.6500	0.7500	0.000%	496	19,509	-94.667%
2026-06-18	0.8500	0.8600	0.7000	0.7500	+7.143%	214	19,562	-94.667%
2026-06-17	0.6400	0.8000	0.5900	0.7000	+16.667%	277	19,562	-94.286%
2026-06-16	0.7000	0.7300	0.5500	0.6000	-20.000%	601	19,562	-93.333%
2026-06-15	0.7500	0.9400	0.6500	0.7500	+17.188%	491	19,512	-94.667%
2026-06-12	0.7500	0.7500	0.6300	0.6400	-14.667%	64	19,512	-93.750%
2026-06-11	0.6000	0.7500	0.5700	0.7500	+15.385%	159	19,512	-94.667%
2026-06-10	0.8000	0.8600	0.6000	0.6500	-13.333%	160	19,485	-93.846%
2026-06-09	1.0000	1.1000	0.6500	0.7500	-28.571%	284	19,495	-94.667%
2026-06-08	1.1000	1.2000	1.0000	1.0500	+5.000%	143	19,308	-96.190%
2026-06-05	1.2600	1.2700	0.9500	1.0000	-33.333%	950	19,277	-96.000%
2026-06-04	1.8000	1.8000	1.4100	1.5000	-16.667%	267	18,790	-97.333%
2026-06-03	2.2300	2.2300	1.7100	1.8000	-23.729%	1,788	18,669	-97.778%
2026-06-02	1.8000	2.4000	1.8000	2.3600	+28.962%	757	17,172	-98.305%
2026-06-01	1.5000	2.0500	1.4500	1.8300	+18.065%	346	17,470	-97.814%
2026-05-29	1.6500	1.7500	1.5000	1.5500	-10.920%	187	17,477	-97.419%
2026-05-28	1.8000	1.8500	1.6000	1.7400	-5.946%	337	17,507	-97.701%
2026-05-27	1.6500	1.9000	1.4500	1.8500	+8.824%	1,758	17,365	-97.838%
2026-05-26	1.5600	1.8000	1.4500	1.7000	+22.302%	9,469	15,977	-97.647%
2026-05-22	1.4500	1.5100	1.3000	1.3900	+4.511%	166	7,745	-97.122%
2026-05-21	1.3500	1.5000	1.3200	1.3300	-8.276%	160	7,680	-96.992%
2026-05-20	1.1000	1.5300	1.0700	1.4500	+42.157%	168	7,680	-97.241%
2026-05-19	1.1000	1.2000	0.9500	1.0200	-21.538%	423	7,605	-96.078%
2026-05-18	1.5500	1.5500	1.2500	1.3000	-21.212%	351	7,605	-96.923%
2026-05-15	2.1300	2.2000	1.5000	1.6500	-24.658%	988	7,605	-97.576%
2026-05-14	2.3000	2.3000	1.9400	2.1900	-10.612%	905	7,399	-98.174%
2026-05-13	2.7300	2.7300	2.3800	2.4500	-5.769%	54	6,743	-98.367%
2026-05-12	2.9800	3.0300	2.3000	2.6000	-10.653%	131	6,743	-98.462%
2026-05-11	2.4500	2.9500	2.4500	2.9100	-4.276%	116	6,743	-98.625%
2026-05-08	3.2600	3.2600	2.8000	3.0400	-5.000%	114	6,727	-98.684%
2026-05-07	4.1000	4.1000	3.1500	3.2000	-25.754%	74	6,714	-98.750%
2026-05-06	3.3000	4.3200	3.3000	4.3100	+35.535%	316	6,702	-99.072%
2026-05-05	3.6000	3.6000	2.9400	3.1800	-16.316%	366	6,711	-98.742%
2026-05-04	3.8000	4.2700	3.7800	3.8000	-7.317%	189	6,774	-98.947%
2026-05-01	3.6000	4.2000	3.4700	4.1000	+2.500%	99	6,922	-99.024%
2026-04-30	2.7500	4.1000	2.7500	4.0000	+53.846%	279	6,922	-99.000%
2026-04-29	2.6900	2.6900	2.1400	2.6000	-20.000%	360	6,857	-98.462%
2026-04-28	2.9500	3.8000	2.9500	3.2500	-1.515%	205	6,703	-98.769%
2026-04-27	2.3500	3.3000	2.3500	3.3000	+40.426%	381	6,708	-98.788%
2026-04-24	2.5800	2.5800	2.3000	2.3500	-9.615%	96	6,709	-98.298%
2026-04-23	3.0000	3.0000	2.5800	2.6000	-5.455%	263	6,723	-98.462%
2026-04-22	3.0000	3.0000	2.7500	2.7500	+0.733%	249	6,716	-98.545%
2026-04-21	3.0000	3.0000	2.7000	2.7300	-11.075%	41	6,977	-98.535%
2026-04-20	2.8500	3.4000	2.8500	3.0700	+5.862%	188	6,977	-98.697%
2026-04-17	3.1400	3.5300	2.8500	2.9000	-0.344%	260	6,863	-98.621%
2026-04-16	3.0500	3.2000	2.8500	2.9100	-3.000%	95	7,033	-98.625%
2026-04-15	2.3000	3.0700	2.3000	3.0000	+33.333%	460	6,992	-98.667%
2026-04-14	2.3000	2.3000	2.1500	2.2500	-4.255%	254	6,931	-98.222%
2026-04-13	1.7000	2.3500	1.6800	2.3500	+32.022%	413	6,868	-98.298%
2026-04-10	2.1500	2.3500	1.7800	1.7800	-15.238%	140	6,868	-97.753%
2026-04-09	2.1000	2.1500	2.0300	2.1000	+2.439%	92	6,868	-98.095%
2026-04-08	2.0500	2.2500	1.9400	2.0500	+13.889%	271	6,781	-98.049%
2026-04-07	1.7300	1.8500	1.6500	1.8000	-10.000%	80	6,802	-97.778%
2026-04-06	2.1000	2.1000	1.8000	2.0000	-6.103%	127	6,751	-98.000%
2026-04-02	1.7900	2.2700	1.7900	2.1300	+9.794%	35	6,720	-98.122%
2026-04-01	2.2500	2.3500	1.9400	1.9400	-11.818%	92	6,720	-97.938%
2026-03-31	1.8500	2.2000	1.8500	2.2000	+25.714%	120	6,661	-98.182%
2026-03-30	2.0500	2.1200	1.7300	1.7500	-22.222%	213	6,615	-97.714%
2026-03-27	2.1000	2.4000	2.1000	2.2500	-0.881%	177	6,522	-98.222%
2026-03-26	2.7500	2.7500	2.1700	2.2700	-20.351%	584	6,406	-98.238%
2026-03-25	2.9000	3.0000	2.7000	2.8500	+11.765%	1,340	6,253	-98.596%
2026-03-24	2.1500	2.5500	2.1000	2.5500	+6.250%	1,036	6,172	-98.431%
2026-03-23	2.0500	2.6000	2.0000	2.4000	+24.352%	231	6,236	-98.333%
2026-03-20	2.8000	2.8500	1.9000	1.9300	-26.616%	225	6,227	-97.927%
2026-03-19	2.4000	2.6300	2.3000	2.6300	-4.364%	133	6,074	-98.479%
2026-03-18	2.9700	3.2000	2.7500	2.7500	-19.825%	75	6,090	-98.545%
2026-03-17	3.8000	3.8000	3.3000	3.4300	-7.297%	569	6,071	-98.834%
2026-03-16	3.1000	3.8000	3.1000	3.7000	+39.098%	115	5,509	-98.919%
2026-03-13	3.1700	3.2700	2.5400	2.6600	-16.875%	224	5,531	-98.496%
2026-03-12	3.1400	3.3000	3.0000	3.2000	-11.111%	127	5,363	-98.750%
2026-03-11	4.5000	4.5000	3.3000	3.6000	-6.494%	72	5,339	-98.889%
2026-03-10	3.1100	4.0700	3.0400	3.8500	+32.759%	294	5,323	-98.961%
2026-03-09	2.6500	3.1200	2.6500	2.9000	-6.452%	24	5,406	-98.621%
2026-03-06	3.0300	3.5000	2.9400	3.1000	+11.511%	89	5,394	-98.710%
2026-03-05	3.5000	3.5000	2.7400	2.7800	-10.323%	165	5,368	-98.561%
2026-03-04	3.1000	3.3000	2.9000	3.1000	0.000%	140	5,465	-98.710%
2026-03-03	3.3100	3.4000	2.9500	3.1000	-13.889%	129	5,545	-98.710%
2026-03-02	3.0500	3.7300	2.9500	3.6000	+35.849%	341	5,536	-98.889%
2026-02-27	2.6000	2.6600	2.4000	2.6500	+0.760%	131	5,528	-98.491%
2026-02-26	2.7500	2.7500	2.5000	2.6300	-6.071%	15	5,423	-98.479%
2026-02-25	2.4000	2.8000	2.3400	2.8000	+24.444%	779	5,367	-98.571%
2026-02-24	1.9500	2.3000	1.9500	2.2500	+12.500%	134	5,367	-98.222%
2026-02-23	1.9000	2.0000	1.8500	2.0000	+12.360%	24	5,266	-98.000%
2026-02-20	2.0200	2.1300	1.7800	1.7800	-11.000%	72	5,265	-97.753%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-2.439%	44	5,271	-98.000%
2026-02-18	2.0000	2.1500	2.0000	2.0500	+10.811%	44	5,271	-98.049%
2026-02-17	2.1000	2.1000	1.7000	1.8500	-19.565%	420	5,286	-97.838%
2026-02-13	2.2000	2.4000	2.2000	2.3000	+14.428%	52	5,252	-98.261%
2026-02-12	2.2500	2.2500	1.9500	2.0100	-18.952%	31	5,252	-98.010%
2026-02-11	2.8000	2.8000	2.4100	2.4800	-0.800%	343	5,256	-98.387%
2026-02-10	3.0000	3.0000	2.5000	2.5000	-1.961%	37	5,291	-98.400%
2026-02-09	2.6500	2.7000	2.5000	2.5500	-7.942%	139	5,261	-98.431%
2026-02-06	2.4500	2.8000	2.4500	2.7700	+25.339%	153	5,152	-98.556%
2026-02-05	2.2500	2.3500	2.2000	2.2100	-13.333%	84	5,049	-98.190%
2026-02-04	3.1600	3.2000	2.3500	2.5500	-27.143%	103	5,006	-98.431%
2026-02-03	2.9500	3.5000	2.9000	3.5000	+45.833%	171	4,972	-98.857%
2026-02-02	2.5000	2.7000	2.2000	2.4000	+23.077%	1,091	5,028	-98.333%
2026-01-30	2.8500	2.8500	1.9500	1.9500	-25.000%	78	3,959	-97.949%
2026-01-29	3.0000	3.0000	2.3800	2.6000	-23.529%	378	3,992	-98.462%
2026-01-28	3.9000	3.9000	3.4000	3.4000	-8.108%	174	3,823	-98.824%
2026-01-27	3.3900	3.7800	3.3900	3.7000	+13.497%	191	3,798	-98.919%
2026-01-26	4.5000	4.6000	3.1000	3.2600	-27.232%	382	3,807	-98.773%
2026-01-23	3.8400	4.6500	3.8400	4.4800	+8.213%	81	3,580	-99.107%
2026-01-22	3.9000	4.1400	3.8900	4.1400	+23.582%	109	3,598	-99.034%
2026-01-21	3.5000	4.0000	3.0000	3.3500	+4.688%	90	3,622	-98.806%
2026-01-20	2.9500	3.4000	2.9500	3.2000	+18.519%	88	3,578	-98.750%
2026-01-16	2.7500	2.8500	2.6400	2.7000	+0.372%	560	3,128	-98.519%
2026-01-15	3.0300	3.1000	2.6900	2.6900	-13.505%	707	3,128	-98.513%
2026-01-14	2.4000	3.2000	2.4000	3.1100	+29.583%	108	2,486	-98.714%
2026-01-13	3.2000	3.4000	2.4000	2.4000	-20.530%	1,710	2,479	-98.333%
2026-01-12	2.3300	3.0500	2.3300	3.0200	+23.265%	546	1,082	-98.675%
2026-01-09	2.6000	2.6000	2.3500	2.4500	+8.889%	313	553	-98.367%
2026-01-08	2.4000	2.5700	2.2100	2.2500	-11.765%	55	301	-98.222%
2026-01-07	2.2500	2.6100	2.2500	2.5500	+36.364%	217	306	-98.431%
2026-01-06	2.1000	2.1000	1.8700	1.8700	-9.662%	13	162	-97.861%
2026-01-05	1.9000	2.2500	1.8800	2.0700	+31.847%	76	128	-98.068%
2026-01-02	1.3000	1.6000	1.3000	1.5700	+57.000%	43	128	-97.452%
2025-12-31	1.1000	1.1000	1.0000	1.0000	-21.260%	44	56	-96.000%
2025-12-30	1.5500	1.5500	1.2600	1.2700	-22.561%	18	56	-96.850%
2025-12-29	1.8200	1.8200	1.6300	1.6400	-23.721%	33	40	-97.561%
2025-12-26	1.9500	2.1500	1.9500	2.1500	+26.471%	15	18	-98.140%
2025-12-23	1.7000	1.7000	1.7000	1.7000	-2.857%	1	3	-97.647%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+139.726%	1	2	-97.714%
2025-12-19	0.7300	0.7300	0.7300	0.7300	0.000%	1	1	-94.521%