Dark

UAMY20260821C5
UAMY Aug 21 2026 5.00 Call (UAMY260821C00005000)
option OPRA

EOD

Jul 29, 2026

0.6000-20.000%(-0.1500)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6800	0.6800	0.5200	0.6000	-20.000%	46	3,935	0.000%
2026-07-28	0.6000	0.7500	0.5600	0.7500	-11.765%	586	3,936	-20.000%
2026-07-27	0.8500	0.8500	0.7500	0.8500	+21.429%	35	3,482	-29.412%
2026-07-24	0.9500	0.9500	0.7000	0.7000	-30.693%	23	3,464	-14.286%
2026-07-23	0.9500	1.0100	0.9500	1.0100	-17.213%	11	3,446	-40.594%
2026-07-22	1.3300	1.4000	1.2200	1.2200	+3.390%	92	3,456	-50.820%
2026-07-21	1.1100	1.1800	1.1100	1.1800	+38.824%	14	3,403	-49.153%
2026-07-20	0.8800	0.8800	0.7500	0.8500	-9.574%	56	3,416	-29.412%
2026-07-17	0.8000	1.0500	0.8000	0.9400	+13.253%	114	3,386	-36.170%
2026-07-16	1.0200	1.0200	0.8300	0.8300	-38.519%	247	3,373	-27.711%
2026-07-15	1.3100	1.4000	1.3000	1.3500	-21.053%	13	3,154	-55.556%
2026-07-14	1.5000	1.7100	1.5000	1.7100	+22.143%	4	3,157	-64.912%
2026-07-13	1.4000	1.4000	1.4000	1.4000	-23.913%	5	3,160	-57.143%
2026-07-10	1.8200	1.9000	1.8000	1.8400	-8.000%	56	3,157	-67.391%
2026-07-09	2.0000	2.0000	1.9500	2.0000	+11.111%	6	3,104	-70.000%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-10.000%	9	3,109	-66.667%
2026-07-07	2.2500	2.2500	1.8800	2.0000	-37.888%	135	3,109	-70.000%
2026-07-02	3.2200	3.2200	3.2200	3.2200	+11.034%	3	3,000	-81.366%
2026-07-01	2.8000	3.0300	2.8000	2.9000	+14.173%	13	3,000	-79.310%
2026-06-30	2.3800	2.5400	2.3800	2.5400	+18.140%	22	2,991	-76.378%
2026-06-29	1.9700	2.1600	1.8500	2.1500	+4.878%	8	2,992	-72.093%
2026-06-26	2.0500	2.0500	2.0500	2.0500	0.000%	2	3,000	-70.732%
2026-06-25	2.0300	2.0600	2.0000	2.0500	-4.651%	10	2,999	-70.732%
2026-06-24	2.0500	2.1800	2.0000	2.1500	-15.020%	41	3,005	-72.093%
2026-06-23	2.8000	2.8000	2.5300	2.5300	-11.228%	51	3,035	-76.285%
2026-06-22	2.8000	2.8600	2.8000	2.8500	-4.040%	12	3,076	-78.947%
2026-06-18	2.9700	2.9700	2.9700	2.9700	+1.365%	2	3,073	-79.798%
2026-06-17	2.7000	2.9300	2.6500	2.9300	+11.832%	75	3,073	-79.522%
2026-06-16	2.6200	2.6200	2.6200	2.6200	-6.429%	1	3,073	-77.099%
2026-06-15	2.6500	3.2000	2.6500	2.8000	+21.739%	46	3,042	-78.571%
2026-06-12	2.6600	2.6600	2.3000	2.3000	-16.364%	14	3,042	-73.913%
2026-06-11	2.2500	2.7500	2.2500	2.7500	+14.583%	12	3,042	-78.182%
2026-06-10	2.9500	2.9500	2.3000	2.4000	0.000%	76	3,032	-75.000%
2026-06-09	2.6500	2.6500	2.4000	2.4000	-22.581%	4	3,070	-75.000%
2026-06-05	3.4000	3.4600	3.1000	3.1000	-22.500%	187	3,070	-80.645%
2026-06-04	4.1200	4.1200	4.0000	4.0000	-17.526%	5	2,959	-85.000%
2026-06-03	4.9000	4.9000	4.8500	4.8500	-6.731%	6	2,960	-87.629%
2026-06-02	5.1000	5.3000	4.9700	5.2000	+23.515%	24	2,955	-88.462%
2026-05-29	4.2100	4.2100	4.2100	4.2100	-6.444%	5	2,962	-85.748%
2026-05-28	4.4600	4.5000	4.4600	4.5000	+2.273%	2	2,967	-86.667%
2026-05-27	4.1000	4.4000	4.1000	4.4000	+6.796%	65	2,965	-86.364%
2026-05-26	3.9000	4.3000	3.9000	4.1200	+3.000%	7	2,965	-85.437%
2026-05-22	3.7700	4.0000	3.7500	4.0000	+9.589%	23	2,966	-85.000%
2026-05-21	3.8000	4.0000	3.6500	3.6500	+1.389%	85	2,978	-83.562%
2026-05-20	3.2000	3.9000	3.2000	3.6000	+17.264%	119	2,978	-83.333%
2026-05-19	3.1000	3.1000	2.8500	3.0700	-14.722%	113	3,004	-80.456%
2026-05-18	4.1000	4.1000	3.6000	3.6000	-12.195%	9	3,004	-83.333%
2026-05-15	4.2000	4.2000	3.9000	4.1000	-17.172%	37	3,004	-85.366%
2026-05-14	4.5000	4.9500	4.5000	4.9500	-6.780%	8	3,057	-87.879%
2026-05-13	5.4300	5.5100	5.3000	5.3100	-4.324%	88	3,059	-88.701%
2026-05-12	6.2000	6.2000	5.5500	5.5500	-0.893%	17	3,059	-89.189%
2026-05-11	5.7600	5.7600	5.6000	5.6000	-15.152%	33	3,059	-89.286%
2026-05-07	7.7000	7.7000	6.2000	6.6000	-12.000%	62	3,014	-90.909%
2026-05-06	6.8200	7.6000	6.2000	7.5000	+19.048%	40	3,076	-92.000%
2026-05-05	6.3000	6.3000	5.8000	6.3000	-10.000%	37	3,116	-90.476%
2026-05-04	7.3100	7.9000	7.0000	7.0000	-7.162%	15	3,150	-91.429%
2026-05-01	7.0500	7.5400	6.6000	7.5400	+0.937%	32	3,186	-92.042%
2026-04-30	5.7500	7.4700	5.7500	7.4700	+52.449%	29	3,186	-91.968%
2026-04-29	5.0000	5.4000	4.9000	4.9000	-23.438%	33	3,211	-87.755%
2026-04-28	6.8900	6.8900	6.3500	6.4000	+14.286%	53	3,224	-90.625%
2026-04-27	5.6700	5.6700	5.6000	5.6000	+12.000%	10	3,273	-89.286%
2026-04-24	5.5000	5.5000	5.0000	5.0000	-7.579%	18	3,275	-88.000%
2026-04-23	5.1000	5.5000	5.1000	5.4100	-1.636%	9	3,276	-88.909%
2026-04-22	5.8000	6.0000	5.5000	5.5000	+2.421%	89	3,285	-89.091%
2026-04-21	6.0400	6.0400	5.3700	5.3700	-7.573%	28	3,344	-88.827%
2026-04-20	5.7000	6.3000	5.7000	5.8100	-0.514%	42	3,348	-89.673%
2026-04-17	5.8000	6.6100	5.8000	5.8400	+0.690%	59	3,388	-89.726%
2026-04-16	5.8000	6.1000	5.7600	5.8000	-3.654%	24	3,437	-89.655%
2026-04-15	4.9100	6.0200	4.9100	6.0200	+26.737%	535	3,455	-90.033%
2026-04-14	4.7000	4.7500	4.6500	4.7500	0.000%	536	3,935	-87.368%
2026-04-13	3.8100	4.7500	3.8100	4.7500	+13.365%	21	3,432	-87.368%
2026-04-10	4.3000	4.4800	4.1900	4.1900	-6.889%	10	3,432	-85.680%
2026-04-09	4.4000	4.5000	4.4000	4.5000	+6.888%	2	3,432	-86.667%
2026-04-08	4.5000	4.5000	4.2100	4.2100	+8.786%	21	3,432	-85.748%
2026-04-07	3.8500	4.0000	3.5000	3.8700	-3.250%	19	3,441	-84.496%
2026-04-06	4.3000	4.3500	3.8300	4.0000	-6.977%	12	3,447	-85.000%
2026-04-02	3.8000	4.5000	3.7000	4.3000	+6.436%	69	3,378	-86.047%
2026-04-01	4.7000	4.7000	4.0400	4.0400	-8.597%	378	3,378	-85.149%
2026-03-31	3.9700	4.6000	3.9700	4.4200	+10.500%	1,058	3,053	-86.425%
2026-03-30	3.9400	4.0000	3.9400	4.0000	-20.000%	2	1,995	-85.000%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+5.932%	1	1,993	-88.000%
2026-03-23	4.5000	4.7500	4.5000	4.7200	+21.649%	11	1,992	-87.288%
2026-03-20	4.7500	4.7500	3.8800	3.8800	-19.835%	35	2,001	-84.536%
2026-03-19	4.6000	4.8400	4.6000	4.8400	-10.370%	5	1,976	-87.603%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-16.923%	6	1,975	-88.889%
2026-03-16	6.1900	6.5000	6.1900	6.5000	+34.576%	7	1,981	-90.769%
2026-03-13	4.8300	4.8300	4.8300	4.8300	-8.868%	1	1,986	-87.578%
2026-03-12	5.7700	5.7700	5.3000	5.3000	-19.697%	4	1,986	-88.679%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+4.762%	10	1,983	-90.909%
2026-03-10	5.9900	6.3000	5.9000	6.3000	+26.000%	57	1,973	-90.476%
2026-03-09	4.6000	5.0000	4.6000	5.0000	-12.281%	6	2,004	-88.000%
2026-03-06	5.6500	5.7000	5.6500	5.7000	+14.000%	7	2,000	-89.474%
2026-03-05	5.5000	5.5000	5.0000	5.0000	-7.919%	22	2,003	-88.000%
2026-03-03	5.6800	5.6800	5.2000	5.4300	-10.248%	8	1,984	-88.950%
2026-03-02	5.4000	6.0500	5.4000	6.0500	+26.042%	12	1,989	-90.083%
2026-02-26	4.8000	4.8000	4.8000	4.8000	+1.695%	1	1,979	-87.500%
2026-02-25	4.6000	4.8000	4.6000	4.7200	+13.735%	24	2,002	-87.288%
2026-02-24	3.9700	4.2000	3.9700	4.1500	+18.571%	11	2,002	-85.542%
2026-02-23	3.4000	3.8000	3.4000	3.5000	+1.449%	42	2,007	-82.857%
2026-02-20	3.7200	3.8100	3.4500	3.4500	-5.479%	13	1,999	-82.609%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-1.351%	2	1,987	-83.562%
2026-02-18	3.7000	3.7000	3.5000	3.7000	+6.017%	18	1,985	-83.784%
2026-02-17	3.5500	3.5500	3.4900	3.4900	-1.690%	11	1,983	-82.808%
2026-02-13	3.5500	3.5500	3.5500	3.5500	-2.740%	13	1,959	-83.099%
2026-02-12	3.5700	3.6500	3.5700	3.6500	-15.116%	15	1,959	-83.562%
2026-02-11	5.0000	5.0000	4.3000	4.3000	-2.273%	8	1,944	-86.047%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+15.789%	1	1,942	-86.364%
2026-02-05	4.0000	4.0000	3.7000	3.8000	-22.290%	21	1,942	-84.211%
2026-02-03	4.8900	4.8900	4.8900	4.8900	+17.831%	5	1,927	-87.730%
2026-02-02	3.7000	4.3000	3.7000	4.1500	+14.958%	255	1,922	-85.542%
2026-01-30	4.1000	4.1000	3.5000	3.6100	-18.510%	23	1,673	-83.380%
2026-01-29	4.7500	4.7500	4.2000	4.4300	-21.731%	20	1,652	-86.456%
2026-01-28	6.4000	6.4000	5.6600	5.6600	-0.702%	11	1,665	-89.399%
2026-01-27	5.1000	5.7000	5.1000	5.7000	+3.825%	9	1,654	-89.474%
2026-01-26	6.6000	6.6000	5.4900	5.4900	-21.007%	6	1,653	-89.071%
2026-01-23	6.8000	7.0500	6.8000	6.9500	+13.934%	15	1,649	-91.367%
2026-01-22	5.9700	6.1000	5.9700	6.1000	+1.667%	6	1,642	-90.164%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+23.203%	2	1,646	-90.000%
2026-01-20	4.8000	4.8700	4.8000	4.8700	+3.178%	5	1,644	-87.680%
2026-01-16	4.4000	4.7200	4.3800	4.7200	+4.889%	550	1,178	-87.288%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+12.500%	250	1,178	-86.667%
2026-01-13	4.8000	4.8000	4.0000	4.0000	-16.493%	16	928	-85.000%
2026-01-12	5.0000	5.0000	4.6000	4.7900	+24.093%	258	912	-87.474%
2026-01-09	3.8200	3.8600	3.8200	3.8600	-2.278%	501	663	-84.456%
2026-01-08	3.9900	3.9900	3.9500	3.9500	+1.804%	6	164	-84.810%
2026-01-07	3.7500	4.0000	3.6900	3.8800	+9.296%	28	159	-84.536%
2026-01-06	3.6000	3.6000	3.2800	3.5500	+4.412%	63	142	-83.099%
2026-01-05	2.9000	3.4300	2.9000	3.4000	+22.744%	47	190	-82.353%
2026-01-02	2.1900	2.9000	2.1900	2.7700	+42.051%	38	190	-78.339%
2025-12-31	1.9500	1.9500	1.9000	1.9500	-9.302%	52	165	-69.231%
2025-12-30	2.5000	2.5000	2.1500	2.1500	-14.000%	19	165	-72.093%
2025-12-29	2.9200	2.9200	2.4000	2.5000	-15.825%	88	156	-76.000%
2025-12-26	3.0000	3.3000	2.8900	2.9700	+2.414%	60	85	-79.798%
2025-12-24	2.9300	2.9800	2.9000	2.9000	+7.011%	23	12	-79.310%
2025-12-23	2.6100	2.7100	2.6100	2.7100	+8.835%	20	12	-77.860%
2025-12-22	2.1100	2.8000	2.1100	2.4900	0.000%	19	11	-75.904%