Dark

UAMY20260821C20
UAMY Aug 21 2026 20.00 Call (UAMY260821C00020000)
option OPRA

EOD

Jul 27, 2026

0.0300-75.000%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0300	0.0300	-75.000%	1	1,433	0.000%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+140.000%	1	1,434	-75.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	3	1,433	-40.000%
2026-07-10	0.0500	0.0500	0.0300	0.0300	-40.000%	2	1,436	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,436	-40.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+66.667%	3	1,436	-40.000%
2026-07-02	0.0500	0.0500	0.0300	0.0300	-70.000%	10	1,434	0.000%
2026-07-01	0.0700	0.1000	0.0700	0.1000	+100.000%	9	1,434	-70.000%
2026-06-30	0.0200	0.0500	0.0200	0.0500	0.000%	30	1,429	-40.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,459	-40.000%
2026-06-26	0.0400	0.0500	0.0400	0.0500	+66.667%	21	1,458	-40.000%
2026-06-24	0.0500	0.0500	0.0300	0.0300	-85.000%	41	1,478	0.000%
2026-06-17	0.1000	0.2000	0.1000	0.2000	0.000%	11	1,486	-85.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+100.000%	2	1,486	-85.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	0.000%	11	1,484	-70.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	25	1,494	-70.000%
2026-06-09	0.1500	0.1500	0.1000	0.1000	-60.000%	20	1,511	-70.000%
2026-06-05	0.2300	0.2500	0.1700	0.2500	-3.846%	117	1,522	-88.000%
2026-06-04	0.3000	0.3000	0.2600	0.2600	-13.333%	21	1,637	-88.462%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	41	1,637	-90.000%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,634	-91.892%
2026-06-01	0.2800	0.4400	0.2800	0.4400	+29.412%	10	1,633	-93.182%
2026-05-29	0.2700	0.3500	0.2700	0.3400	+3.030%	678	1,630	-91.176%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,090	-90.909%
2026-05-27	0.2900	0.3500	0.2900	0.3500	+12.903%	39	2,089	-91.429%
2026-05-26	0.3000	0.3400	0.2500	0.3100	+55.000%	514	2,060	-90.323%
2026-05-21	0.2700	0.2700	0.2000	0.2000	-20.000%	2	1,560	-85.000%
2026-05-20	0.2000	0.2500	0.2000	0.2500	+66.667%	43	1,560	-88.000%
2026-05-19	0.2000	0.2200	0.1500	0.1500	-25.000%	334	1,518	-80.000%
2026-05-18	0.2900	0.3000	0.1800	0.2000	-35.484%	360	1,518	-85.000%
2026-05-15	0.4500	0.4500	0.2800	0.3100	-39.216%	102	1,518	-90.323%
2026-05-14	0.5500	0.6000	0.4600	0.5100	-15.000%	140	1,526	-94.118%
2026-05-13	0.7300	0.7300	0.6000	0.6000	-29.412%	4	1,542	-95.000%
2026-05-11	0.7000	0.8500	0.7000	0.8500	+6.250%	94	1,542	-96.471%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,541	-96.250%
2026-05-07	1.2500	1.2500	0.9000	0.9000	-33.333%	33	1,540	-96.667%
2026-05-06	1.2000	1.4500	1.1900	1.3500	+55.172%	262	1,540	-97.778%
2026-05-05	1.1000	1.1000	0.8300	0.8700	-24.348%	228	1,325	-96.552%
2026-05-04	1.2600	1.3700	1.1100	1.1500	-11.538%	131	1,322	-97.391%
2026-05-01	1.3000	1.4000	1.1500	1.3000	+13.043%	169	1,212	-97.692%
2026-04-30	1.1000	1.3500	1.0900	1.1500	+64.286%	131	1,212	-97.391%
2026-04-29	0.5600	0.7000	0.5600	0.7000	-26.316%	16	1,201	-95.714%
2026-04-28	0.8500	1.1500	0.8500	0.9500	0.000%	105	1,216	-96.842%
2026-04-27	0.7000	0.9500	0.7000	0.9500	+46.154%	118	1,164	-96.842%
2026-04-24	0.7000	0.7000	0.6500	0.6500	-7.143%	99	1,161	-95.385%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-12.500%	5	1,162	-95.714%
2026-04-21	0.7900	0.8000	0.7900	0.8000	-11.111%	11	1,162	-96.250%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-5.263%	5	1,161	-96.667%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+7.955%	10	1,161	-96.842%
2026-04-16	0.9000	0.9500	0.8800	0.8800	+14.286%	156	1,161	-96.591%
2026-04-15	0.8000	0.8500	0.7700	0.7700	+24.194%	156	1,144	-96.104%
2026-04-14	0.6200	0.6200	0.6200	0.6200	+19.231%	30	1,135	-95.161%
2026-04-13	0.3500	0.5200	0.3500	0.5200	+4.000%	87	1,073	-94.231%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-7.407%	10	1,073	-94.000%
2026-04-07	0.5400	0.5400	0.5400	0.5400	-3.571%	1	1,073	-94.444%
2026-04-06	0.5600	0.5600	0.5600	0.5600	+12.000%	31	1,072	-94.643%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-23.077%	9	1,080	-94.000%
2026-04-01	0.7000	0.7000	0.6500	0.6500	0.000%	41	1,080	-95.385%
2026-03-31	0.5500	0.6500	0.5500	0.6500	+20.370%	112	1,118	-95.385%
2026-03-30	0.7000	0.7000	0.5100	0.5400	-46.000%	84	1,008	-94.444%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+23.457%	5	1,029	-97.000%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-4.706%	4	1,029	-96.296%
2026-03-23	0.6500	0.8500	0.6500	0.8500	+21.429%	223	1,033	-96.471%
2026-03-20	1.0100	1.0100	0.7000	0.7000	-24.731%	17	950	-95.714%
2026-03-19	0.9500	0.9500	0.9000	0.9300	-20.513%	10	938	-96.774%
2026-03-18	1.0300	1.1700	1.0300	1.1700	-19.310%	4	944	-97.436%
2026-03-17	1.4500	1.5000	1.4500	1.4500	-0.685%	7	948	-97.931%
2026-03-16	1.1000	1.4700	1.1000	1.4600	+55.319%	83	943	-97.945%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-41.975%	1	953	-96.809%
2026-03-11	1.8000	1.8000	1.6200	1.6200	-4.706%	36	953	-98.148%
2026-03-10	1.3200	1.7400	1.3000	1.7000	+54.545%	358	923	-98.235%
2026-03-09	1.0000	1.1000	1.0000	1.1000	-12.000%	13	710	-97.273%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+20.192%	10	713	-97.600%
2026-03-05	1.0500	1.0500	1.0400	1.0400	-9.565%	15	703	-97.115%
2026-03-04	1.1700	1.1700	1.1500	1.1500	-17.857%	11	712	-97.391%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-7.895%	4	701	-97.857%
2026-03-02	1.3000	1.5500	1.3000	1.5200	+60.000%	199	701	-98.026%
2026-02-27	1.0000	1.0500	0.9500	0.9500	-9.524%	24	636	-96.842%
2026-02-26	1.0000	1.0500	1.0000	1.0500	0.000%	34	619	-97.143%
2026-02-25	0.9500	1.0500	0.9500	1.0500	+12.903%	63	596	-97.143%
2026-02-24	0.9300	0.9300	0.9300	0.9300	+29.167%	10	596	-96.774%
2026-02-23	0.7200	0.7200	0.7200	0.7200	+2.857%	1	591	-95.833%
2026-02-20	0.8500	0.8500	0.7000	0.7000	-16.667%	14	590	-95.714%
2026-02-19	0.8000	0.8400	0.8000	0.8400	+5.000%	21	593	-96.429%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+9.589%	6	587	-96.250%
2026-02-17	0.7400	0.7500	0.7000	0.7300	+4.286%	90	588	-95.890%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-22.222%	2	614	-95.714%
2026-02-12	1.1000	1.1000	0.9000	0.9000	-18.182%	46	614	-96.667%
2026-02-11	1.1000	1.1000	1.0700	1.1000	-4.348%	202	568	-97.273%
2026-02-10	1.3500	1.3500	1.1500	1.1500	+16.162%	25	366	-97.391%
2026-02-05	1.0500	1.0500	0.9900	0.9900	-22.656%	45	354	-96.970%
2026-02-04	1.7500	1.7500	1.2800	1.2800	-20.000%	8	319	-97.656%
2026-02-03	1.2200	1.7000	1.2200	1.6000	+34.454%	76	321	-98.125%
2026-02-02	1.1500	1.1900	1.1000	1.1900	-8.462%	4	290	-97.479%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+2.362%	1	289	-97.692%
2026-01-29	1.4500	1.6000	1.1200	1.2700	-32.447%	117	290	-97.638%
2026-01-28	1.8800	1.8800	1.8800	1.8800	-1.571%	1	212	-98.404%
2026-01-27	1.9100	1.9100	1.9100	1.9100	+6.111%	1	211	-98.429%
2026-01-26	2.3700	2.3700	1.7000	1.8000	-25.926%	197	211	-98.333%
2026-01-23	2.3700	2.5600	2.2000	2.4300	0.000%	20	20	-98.765%