Dark

UAMY20260821C12.5
UAMY Aug 21 2026 12.50 Call (UAMY260821C00012500)
option OPRA

EOD

Jul 29, 2026

0.03000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0200	0.0500	0.0200	0.0300	0.000%	8	7,714	0.000%
2026-07-28	0.0100	0.0700	0.0100	0.0300	0.000%	16	7,717	0.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	5	7,728	0.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	-20.000%	16	7,733	-25.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+400.000%	1	7,744	-40.000%
2026-07-22	0.0500	0.0500	0.0100	0.0100	-75.000%	21	7,744	+200.000%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,759	-25.000%
2026-07-17	0.0100	0.0500	0.0100	0.0400	0.000%	59	7,759	-25.000%
2026-07-16	0.0500	0.0600	0.0400	0.0400	-20.000%	49	7,778	-25.000%
2026-07-15	0.0500	0.0700	0.0500	0.0500	-16.667%	10	7,780	-40.000%
2026-07-14	0.0900	0.0900	0.0500	0.0600	+20.000%	26	7,783	-50.000%
2026-07-13	0.0500	0.0800	0.0500	0.0500	0.000%	26	7,772	-40.000%
2026-07-10	0.1100	0.1100	0.0500	0.0500	0.000%	18	7,783	-40.000%
2026-07-09	0.1000	0.1500	0.0500	0.0500	-50.000%	15	7,793	-40.000%
2026-07-08	0.1000	0.1000	0.0800	0.1000	0.000%	47	7,797	-70.000%
2026-07-07	0.1500	0.1500	0.0500	0.1000	-50.000%	637	7,792	-70.000%
2026-07-06	0.2300	0.2300	0.1500	0.2000	-4.762%	186	7,903	-85.000%
2026-07-02	0.3600	0.3600	0.2000	0.2100	-22.222%	86	8,021	-85.714%
2026-07-01	0.2500	0.3000	0.2100	0.2700	+35.000%	35	8,021	-88.889%
2026-06-30	0.2000	0.2000	0.1600	0.2000	+17.647%	106	8,006	-85.000%
2026-06-29	0.2000	0.2000	0.1200	0.1700	+21.429%	486	8,029	-82.353%
2026-06-26	0.9600	0.9600	0.1400	0.1400	-30.000%	254	8,039	-78.571%
2026-06-25	0.1400	0.2000	0.1300	0.2000	+17.647%	23	8,177	-85.000%
2026-06-24	0.2000	0.2500	0.1500	0.1700	-41.379%	1,124	8,186	-82.353%
2026-06-23	0.3900	0.3900	0.2400	0.2900	-17.143%	160	7,430	-89.655%
2026-06-22	0.3500	0.4000	0.3300	0.3500	-10.256%	295	7,484	-91.429%
2026-06-18	0.3800	0.4000	0.3500	0.3900	+30.000%	37	7,057	-92.308%
2026-06-17	0.3000	0.4500	0.3000	0.3000	+11.111%	683	7,057	-90.000%
2026-06-16	0.4000	0.4000	0.2700	0.2700	-28.947%	289	7,057	-88.889%
2026-06-15	0.5000	0.5000	0.3200	0.3800	+5.556%	379	7,290	-92.105%
2026-06-12	0.3400	0.4000	0.3200	0.3600	+2.857%	64	7,290	-91.667%
2026-06-11	0.2600	0.4000	0.2600	0.3500	-10.256%	113	7,290	-91.429%
2026-06-10	0.4500	0.4900	0.3000	0.3900	-9.302%	705	7,287	-92.308%
2026-06-09	0.6600	0.6700	0.3200	0.4300	-25.862%	395	7,746	-93.023%
2026-06-08	0.6700	0.7000	0.5800	0.5800	-6.452%	322	7,804	-94.828%
2026-06-05	0.8200	0.8200	0.6000	0.6200	-34.737%	647	7,749	-95.161%
2026-06-04	1.1000	1.1000	0.8700	0.9500	-20.168%	639	7,665	-96.842%
2026-06-03	1.5000	1.5000	1.0400	1.1900	-23.226%	175	7,616	-97.479%
2026-06-02	1.2500	1.5500	1.2500	1.5500	+40.909%	517	7,482	-98.065%
2026-06-01	0.9500	1.3000	0.9000	1.1000	+13.402%	473	7,325	-97.273%
2026-05-29	1.2500	1.2500	0.9500	0.9700	-15.652%	654	7,199	-96.907%
2026-05-28	1.0900	1.2500	1.0200	1.1500	-8.000%	55	7,378	-97.391%
2026-05-27	0.9500	1.2500	0.9500	1.2500	+8.696%	241	7,363	-97.600%
2026-05-26	0.9800	1.2200	0.8000	1.1500	+36.905%	778	7,295	-97.391%
2026-05-22	1.0000	1.0000	0.8200	0.8400	-1.176%	282	7,378	-96.429%
2026-05-21	0.9000	0.9400	0.8300	0.8500	-5.556%	209	7,339	-96.471%
2026-05-20	0.7300	0.9700	0.6500	0.9000	+50.000%	799	7,339	-96.667%
2026-05-19	0.6000	0.7500	0.5500	0.6000	-25.000%	178	6,834	-95.000%
2026-05-18	1.0000	1.1000	0.7500	0.8000	-27.273%	810	6,834	-96.250%
2026-05-15	1.4500	1.4700	0.9200	1.1000	-27.632%	1,030	6,834	-97.273%
2026-05-14	1.6100	1.6100	1.2500	1.5200	-10.588%	549	6,304	-98.026%
2026-05-13	1.9000	1.9000	1.6000	1.7000	-19.048%	849	6,341	-98.235%
2026-05-12	1.9000	2.2500	1.6000	2.1000	+2.439%	198	6,341	-98.571%
2026-05-11	1.8700	2.0500	1.7000	2.0500	0.000%	323	6,341	-98.537%
2026-05-08	2.4500	2.6000	2.0000	2.0500	-10.870%	1,688	6,477	-98.537%
2026-05-07	3.3000	3.3000	2.3000	2.3000	-28.125%	683	6,235	-98.696%
2026-05-06	2.4300	3.2000	2.4000	3.2000	+37.339%	667	6,120	-99.063%
2026-05-05	2.7500	2.7500	2.0500	2.3300	-15.273%	811	6,040	-98.712%
2026-05-04	3.0000	3.3000	2.6500	2.7500	-8.333%	680	5,863	-98.909%
2026-05-01	2.8500	3.2600	2.5000	3.0000	+2.389%	1,051	5,063	-99.000%
2026-04-30	1.8500	3.1000	1.8500	2.9300	+58.378%	325	5,063	-98.976%
2026-04-29	2.0500	2.0500	1.5000	1.8500	-17.411%	163	5,207	-98.378%
2026-04-28	2.2000	2.8000	2.1900	2.2400	-3.448%	616	5,180	-98.661%
2026-04-27	1.6000	2.3700	1.6000	2.3200	+40.606%	199	5,126	-98.707%
2026-04-24	1.9500	1.9500	1.5900	1.6500	-10.811%	624	5,083	-98.182%
2026-04-23	1.9000	2.1100	1.8400	1.8500	-11.905%	77	5,016	-98.378%
2026-04-22	2.1000	2.1000	1.8000	2.1000	+10.526%	81	4,968	-98.571%
2026-04-21	2.0000	2.0000	1.9000	1.9000	-15.179%	18	4,944	-98.421%
2026-04-20	2.4500	2.4500	2.0600	2.2400	-0.444%	37	4,944	-98.661%
2026-04-17	2.2000	2.5700	2.0900	2.2500	+8.173%	230	4,918	-98.667%
2026-04-16	2.3000	2.3000	2.0800	2.0800	-7.556%	198	4,932	-98.558%
2026-04-15	1.7500	2.2500	1.6500	2.2500	+48.026%	2,382	4,871	-98.667%
2026-04-14	1.6000	1.6500	1.5000	1.5200	+1.333%	780	5,405	-98.026%
2026-04-13	1.1800	1.5000	1.1200	1.5000	+20.000%	217	4,984	-98.000%
2026-04-10	1.6100	1.6600	1.2500	1.2500	-16.667%	143	4,984	-97.600%
2026-04-09	1.4000	1.5900	1.3400	1.5000	+12.782%	108	4,984	-98.000%
2026-04-08	1.5100	1.5100	1.3300	1.3300	+10.833%	44	4,892	-97.744%
2026-04-07	1.2500	1.3000	1.2000	1.2000	-12.409%	113	4,897	-97.500%
2026-04-06	1.5400	1.5400	1.3000	1.3700	-8.667%	432	4,885	-97.810%
2026-04-02	1.2900	1.6000	1.2900	1.5000	+11.111%	45	4,837	-98.000%
2026-04-01	1.7000	1.7000	1.3500	1.3500	-11.184%	24	4,837	-97.778%
2026-03-31	1.3000	1.5800	1.3000	1.5200	+19.685%	41	4,834	-98.026%
2026-03-30	1.5500	1.5500	1.2700	1.2700	-24.405%	506	4,804	-97.638%
2026-03-27	1.6500	1.7300	1.6500	1.6800	+1.818%	288	4,943	-98.214%
2026-03-26	1.8000	1.8500	1.6500	1.6500	-23.256%	389	4,661	-98.182%
2026-03-25	2.1000	2.2000	2.0000	2.1500	+22.857%	116	4,867	-98.605%
2026-03-24	1.6400	1.7500	1.6100	1.7500	+2.941%	20	4,949	-98.286%
2026-03-23	1.6500	1.7000	1.6500	1.7000	+19.718%	15	4,939	-98.235%
2026-03-20	2.1000	2.1000	1.4200	1.4200	-21.111%	164	4,939	-97.887%
2026-03-19	1.7500	1.9000	1.7500	1.8000	-10.000%	140	4,943	-98.333%
2026-03-18	2.4000	2.4000	2.0000	2.0000	-20.949%	58	4,966	-98.500%
2026-03-17	2.9500	2.9500	2.4500	2.5300	-12.759%	28	4,927	-98.814%
2026-03-16	2.3500	3.0600	2.3500	2.9000	+50.259%	241	4,909	-98.966%
2026-03-13	2.5200	2.5200	1.9000	1.9300	-16.087%	49	4,741	-98.446%
2026-03-12	2.4000	2.4000	2.2500	2.3000	-14.815%	17	4,729	-98.696%
2026-03-11	3.2100	3.2100	2.7000	2.7000	-12.903%	53	4,722	-98.889%
2026-03-10	2.2900	3.1700	2.2700	3.1000	+50.485%	605	4,715	-99.032%
2026-03-09	2.0000	2.0600	2.0000	2.0600	-8.036%	17	4,660	-98.544%
2026-03-06	2.2000	2.6000	2.2000	2.2400	0.000%	38	4,770	-98.661%
2026-03-05	2.5000	2.7000	2.1500	2.2400	-4.681%	440	4,760	-98.661%
2026-03-04	2.3000	2.3500	2.3000	2.3500	-3.689%	28	4,495	-98.723%
2026-03-03	2.7000	2.7000	2.3500	2.4400	-15.862%	47	4,469	-98.770%
2026-03-02	2.1000	2.9900	2.1000	2.9000	+47.208%	1,125	4,427	-98.966%
2026-02-27	2.0000	2.0000	1.8700	1.9700	-5.288%	92	3,554	-98.477%
2026-02-26	2.1000	2.1000	1.9000	2.0800	+1.463%	43	3,561	-98.558%
2026-02-25	1.9500	2.0500	1.8000	2.0500	+17.143%	51	3,537	-98.537%
2026-02-24	1.5000	1.8000	1.5000	1.7500	+18.243%	117	3,537	-98.286%
2026-02-23	1.4500	1.4800	1.4500	1.4800	+9.630%	427	3,432	-97.973%
2026-02-20	1.6000	1.6000	1.3500	1.3500	-15.625%	92	3,005	-97.778%
2026-02-19	1.4800	1.6000	1.4500	1.6000	0.000%	377	2,931	-98.125%
2026-02-18	1.5000	1.6100	1.5000	1.6000	+10.345%	74	2,575	-98.125%
2026-02-17	1.5000	1.5000	1.3500	1.4500	-18.539%	203	2,566	-97.931%
2026-02-13	1.5300	1.7800	1.5000	1.7800	+8.537%	536	1,988	-98.315%
2026-02-12	1.9000	1.9000	1.5200	1.6400	-15.026%	136	1,988	-98.171%
2026-02-11	2.0000	2.0000	1.9300	1.9300	-10.233%	6	2,042	-98.446%
2026-02-10	2.2300	2.2300	2.1500	2.1500	+4.878%	9	2,043	-98.605%
2026-02-09	2.0500	2.0500	2.0300	2.0500	+13.889%	21	2,034	-98.537%
2026-02-05	1.9000	1.9000	1.8000	1.8000	-10.891%	35	2,029	-98.333%
2026-02-04	2.5000	2.5000	1.9000	2.0200	-27.857%	14	2,022	-98.515%
2026-02-03	2.4500	2.8200	2.4500	2.8000	+36.585%	12	2,026	-98.929%
2026-02-02	2.1000	2.1500	1.9500	2.0500	+25.000%	24	2,026	-98.537%
2026-01-30	2.0500	2.2500	1.6400	1.6400	-23.721%	140	2,029	-98.171%
2026-01-29	2.6000	2.7500	1.8500	2.1500	-25.347%	147	1,983	-98.605%
2026-01-28	3.2000	3.2000	2.8000	2.8800	-10.000%	54	1,978	-98.958%
2026-01-27	2.6500	3.2000	2.6500	3.2000	+14.286%	142	1,960	-99.063%
2026-01-26	4.0000	4.0000	2.5500	2.8000	-28.205%	340	1,848	-98.929%
2026-01-23	3.4000	4.0000	3.0900	3.9000	+13.043%	44	1,628	-99.231%
2026-01-22	2.9300	3.4500	2.9300	3.4500	+38.000%	56	1,614	-99.130%
2026-01-21	2.9100	3.3000	2.5000	2.5000	-6.367%	57	1,609	-98.800%
2026-01-20	2.5000	2.7500	2.1100	2.6700	+16.087%	61	1,583	-98.876%
2026-01-16	2.3900	2.3900	2.2500	2.3000	-4.167%	228	1,354	-98.696%
2026-01-15	2.5300	2.5500	2.3400	2.4000	-9.434%	595	1,354	-98.750%
2026-01-14	1.9500	2.6500	1.9500	2.6500	+22.685%	147	759	-98.868%
2026-01-13	2.4900	2.4900	2.1600	2.1600	-7.296%	51	741	-98.611%
2026-01-12	2.1800	2.6000	2.1800	2.3300	+17.085%	385	700	-98.712%
2026-01-09	1.8500	1.9900	1.8500	1.9900	+4.737%	260	345	-98.492%
2026-01-08	2.0000	2.0000	1.9000	1.9000	-6.863%	2	85	-98.421%
2026-01-07	1.9900	2.0900	1.9900	2.0400	0.000%	89	85	-98.529%