Dark

UAMY20260821C7.5
UAMY Aug 21 2026 7.50 Call (UAMY260821C00007500)
option OPRA

EOD

Jul 29, 2026

0.0700-36.364%(-0.0400)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1300	0.1500	0.0500	0.0700	-36.364%	83	5,771	0.000%
2026-07-28	0.1000	0.1100	0.0600	0.1100	-15.385%	249	5,834	-36.364%
2026-07-27	0.1200	0.1500	0.1200	0.1300	+8.333%	115	5,648	-46.154%
2026-07-24	0.1500	0.2000	0.1000	0.1200	-29.412%	81	5,605	-41.667%
2026-07-23	0.1900	0.2500	0.1700	0.1700	-32.000%	69	5,623	-58.824%
2026-07-22	0.3000	0.3300	0.2500	0.2500	-7.407%	222	5,575	-72.000%
2026-07-21	0.2000	0.3000	0.2000	0.2700	+35.000%	296	5,559	-74.074%
2026-07-20	0.2000	0.2500	0.1500	0.2000	-9.091%	218	5,472	-65.000%
2026-07-17	0.1000	0.2500	0.1000	0.2200	+15.789%	172	5,378	-68.182%
2026-07-16	0.4000	0.4000	0.1500	0.1900	-45.714%	355	5,422	-63.158%
2026-07-15	0.4300	0.4400	0.3500	0.3500	-36.364%	181	5,323	-80.000%
2026-07-14	0.4900	0.6000	0.4500	0.5500	+37.500%	515	5,218	-87.273%
2026-07-13	0.4000	0.4800	0.4000	0.4000	-33.333%	1,279	5,177	-82.500%
2026-07-10	0.6800	0.6800	0.5500	0.6000	-16.667%	296	5,259	-88.333%
2026-07-09	0.7100	0.7500	0.7000	0.7200	+2.857%	101	5,417	-90.278%
2026-07-08	0.8100	0.8100	0.6400	0.7000	-12.500%	117	5,345	-90.000%
2026-07-07	1.0000	1.0000	0.7500	0.8000	-27.273%	455	5,266	-91.250%
2026-07-06	1.1500	1.2000	1.0500	1.1000	-6.780%	32	4,996	-93.636%
2026-07-02	1.4900	1.6500	1.1000	1.1800	-5.600%	321	5,072	-94.068%
2026-07-01	1.2000	1.4600	1.1600	1.2500	+7.759%	361	5,072	-94.400%
2026-06-30	1.0000	1.1800	1.0000	1.1600	+31.818%	853	5,050	-93.966%
2026-06-29	0.9700	0.9700	0.7600	0.8800	-7.368%	211	4,355	-92.045%
2026-06-26	0.9100	0.9500	0.9000	0.9500	0.000%	33	4,239	-92.632%
2026-06-25	0.8500	0.9600	0.7500	0.9500	+18.750%	179	4,245	-92.632%
2026-06-24	1.0500	1.0500	0.8000	0.8000	-25.234%	341	4,138	-91.250%
2026-06-23	1.3500	1.3500	1.0700	1.0700	-23.022%	90	3,913	-93.458%
2026-06-22	1.4900	1.6000	1.3900	1.3900	-10.323%	197	3,870	-94.964%
2026-06-18	1.7300	1.7300	1.4500	1.5500	+3.333%	32	3,844	-95.484%
2026-06-17	1.3800	1.6000	1.3000	1.5000	+25.000%	102	3,844	-95.333%
2026-06-16	1.4000	1.4000	1.2000	1.2000	-14.286%	322	3,844	-94.167%
2026-06-15	1.6000	1.6500	1.3700	1.4000	+8.527%	177	3,186	-95.000%
2026-06-12	1.4000	1.4500	1.1500	1.2900	-4.444%	430	3,186	-94.574%
2026-06-11	1.2500	1.4500	1.1400	1.3500	+8.000%	154	3,186	-94.815%
2026-06-10	1.5500	1.5500	1.1000	1.2500	-10.714%	335	3,161	-94.400%
2026-06-09	1.7600	1.7600	1.2600	1.4000	-24.324%	169	3,124	-95.000%
2026-06-08	2.0500	2.0500	1.8500	1.8500	+2.778%	595	3,018	-96.216%
2026-06-05	2.2000	2.2000	1.7400	1.8000	-25.926%	368	2,541	-96.111%
2026-06-04	2.8000	2.8000	2.3200	2.4300	-14.737%	381	2,324	-97.119%
2026-06-03	3.6000	3.6000	2.7800	2.8500	-17.151%	110	2,157	-97.544%
2026-06-02	3.2300	3.5700	3.2000	3.4400	+14.667%	70	2,077	-97.965%
2026-06-01	2.8500	3.1000	2.8500	3.0000	+13.208%	70	2,088	-97.667%
2026-05-29	2.6500	2.7000	2.5000	2.6500	-5.357%	24	2,119	-97.358%
2026-05-28	2.7500	2.8500	2.6500	2.8000	-6.667%	42	2,119	-97.500%
2026-05-27	2.3000	3.0000	2.3000	3.0000	+10.294%	28	2,106	-97.667%
2026-05-26	2.3600	2.7200	2.3500	2.7200	+15.745%	22	2,089	-97.426%
2026-05-22	2.3000	2.4500	2.2000	2.3500	+6.818%	90	2,087	-97.021%
2026-05-21	2.3900	2.3900	2.2000	2.2000	-6.383%	9	2,085	-96.818%
2026-05-20	1.8500	2.4500	1.8500	2.3500	+38.235%	80	2,085	-97.021%
2026-05-19	1.9300	1.9300	1.6900	1.7000	-20.930%	237	2,025	-95.882%
2026-05-18	2.4000	2.5000	2.1000	2.1500	-14.683%	289	2,025	-96.744%
2026-05-15	2.9500	2.9500	2.4400	2.5200	-22.699%	72	2,025	-97.222%
2026-05-14	3.3000	3.3000	3.0000	3.2600	-11.892%	125	1,726	-97.853%
2026-05-13	3.6000	3.7000	3.5900	3.7000	-5.612%	42	1,701	-98.108%
2026-05-12	3.8000	4.0000	3.5000	3.9200	-8.837%	18	1,701	-98.214%
2026-05-11	3.9200	4.3000	3.8000	4.3000	+3.865%	14	1,701	-98.372%
2026-05-08	4.3000	4.3000	4.0500	4.1400	-8.000%	23	1,729	-98.309%
2026-05-07	5.6000	5.6000	4.4700	4.5000	-20.775%	68	1,728	-98.444%
2026-05-06	4.5400	5.7000	4.5000	5.6800	+29.091%	51	1,726	-98.768%
2026-05-05	4.7000	4.7000	4.1000	4.4000	-13.725%	62	1,757	-98.409%
2026-05-04	5.0000	5.6500	4.9300	5.1000	-12.069%	17	1,764	-98.627%
2026-05-01	5.2000	5.8000	4.9000	5.8000	+9.434%	33	1,771	-98.793%
2026-04-30	3.7000	5.4000	3.7000	5.3000	+47.222%	142	1,771	-98.679%
2026-04-29	4.2000	4.2000	3.5800	3.6000	-18.182%	23	1,788	-98.056%
2026-04-28	5.0300	5.1000	4.4000	4.4000	-2.222%	66	1,799	-98.409%
2026-04-27	3.8300	4.5000	3.8300	4.5000	+28.571%	123	1,763	-98.444%
2026-04-24	3.9500	3.9500	3.5000	3.5000	-6.915%	69	1,799	-98.000%
2026-04-23	3.9000	4.0500	3.6000	3.7600	-6.000%	349	1,854	-98.138%
2026-04-22	4.0000	4.0000	3.8100	4.0000	+0.251%	5	1,856	-98.250%
2026-04-21	4.2000	4.2000	3.8000	3.9900	-6.993%	96	1,854	-98.246%
2026-04-20	4.1100	4.3500	4.1100	4.2900	+4.634%	34	1,854	-98.368%
2026-04-17	4.0000	4.8400	4.0000	4.1000	-2.381%	170	1,845	-98.293%
2026-04-16	4.3000	4.4000	4.1000	4.2000	+0.239%	31	1,780	-98.333%
2026-04-15	3.6000	4.1900	3.6000	4.1900	+29.721%	382	1,784	-98.329%
2026-04-14	3.2300	3.2700	3.0600	3.2300	+7.667%	163	1,776	-97.833%
2026-04-13	2.5000	3.1000	2.3500	3.0000	+13.636%	74	1,718	-97.667%
2026-04-10	3.4000	3.4000	2.5500	2.6400	-10.508%	30	1,718	-97.348%
2026-04-09	3.0000	3.0200	2.8900	2.9500	+3.509%	17	1,718	-97.627%
2026-04-08	3.0300	3.1000	2.8500	2.8500	+7.547%	42	1,716	-97.544%
2026-04-07	2.6500	2.6500	2.4600	2.6500	-1.852%	31	1,706	-97.358%
2026-04-06	2.8700	2.8700	2.6100	2.7000	-15.625%	154	1,689	-97.407%
2026-04-02	2.6100	3.3000	2.6100	3.2000	+18.519%	58	1,619	-97.813%
2026-04-01	3.2000	3.2500	2.7000	2.7000	-11.184%	74	1,619	-97.407%
2026-03-31	2.5800	3.1000	2.5800	3.0400	+21.600%	36	1,604	-97.697%
2026-03-30	2.9200	2.9200	2.5000	2.5000	-19.614%	57	1,586	-97.200%
2026-03-27	3.1000	3.1800	3.1000	3.1100	-1.582%	85	1,586	-97.749%
2026-03-26	3.2500	3.3000	3.1400	3.1600	-17.708%	312	1,586	-97.785%
2026-03-25	3.9000	4.0300	3.8000	3.8400	+13.609%	55	1,378	-98.177%
2026-03-24	3.1700	3.3800	3.1000	3.3800	-0.588%	473	1,393	-97.929%
2026-03-23	3.0600	3.4000	3.0200	3.4000	+23.188%	83	1,088	-97.941%
2026-03-20	3.7000	3.8000	2.7600	2.7600	-22.472%	23	1,084	-97.464%
2026-03-19	3.2700	3.5600	3.2700	3.5600	-8.718%	66	1,093	-98.034%
2026-03-18	3.8000	3.9000	3.8000	3.9000	-22.000%	7	1,063	-98.205%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,063	-98.600%
2026-03-16	4.6300	4.9000	4.6000	4.9000	+48.485%	57	1,063	-98.571%
2026-03-13	3.8800	3.9000	3.3000	3.3000	-19.512%	38	1,071	-97.879%
2026-03-12	4.2000	4.2000	4.0000	4.1000	-8.889%	48	1,054	-98.293%
2026-03-11	5.0000	5.3000	4.4400	4.5000	-13.462%	43	1,081	-98.444%
2026-03-10	4.7000	5.2800	4.6000	5.2000	+48.571%	94	1,091	-98.654%
2026-03-09	3.7000	3.7000	3.5000	3.5000	-7.895%	2	1,059	-98.000%
2026-03-06	3.5000	4.4600	3.5000	3.8000	+4.110%	76	1,059	-98.158%
2026-03-05	3.8000	3.8000	3.6300	3.6500	-9.877%	19	1,113	-98.082%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-5.814%	12	1,109	-98.272%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-8.898%	2	1,109	-98.372%
2026-03-02	4.2000	4.7200	3.9500	4.7200	+43.030%	56	1,111	-98.517%
2026-02-27	3.3000	3.3400	3.3000	3.3000	-6.250%	28	1,089	-97.879%
2026-02-26	3.5000	3.5200	3.5000	3.5200	-4.865%	100	1,096	-98.011%
2026-02-25	3.2000	3.7000	3.2000	3.7000	+15.625%	92	1,166	-98.108%
2026-02-24	3.0600	3.2000	2.9500	3.2000	+18.519%	40	1,166	-97.813%
2026-02-23	2.4600	2.7000	2.4600	2.7000	+12.500%	11	1,130	-97.407%
2026-02-20	2.7000	2.8100	2.4000	2.4000	-11.111%	140	1,129	-97.083%
2026-02-19	2.5400	2.7500	2.5400	2.7000	+7.570%	118	1,099	-97.407%
2026-02-18	2.8500	2.8500	2.5100	2.5100	-2.335%	15	1,002	-97.211%
2026-02-17	2.4500	2.5800	2.3000	2.5700	-5.166%	55	1,001	-97.276%
2026-02-12	3.2000	3.2000	2.6000	2.7100	-13.968%	53	979	-97.417%
2026-02-11	3.8000	3.8000	3.0200	3.1500	+1.286%	19	959	-97.778%
2026-02-10	3.6500	3.6500	3.1100	3.1100	-2.813%	35	958	-97.749%
2026-02-09	3.3200	3.3200	3.1600	3.2000	-8.571%	4	941	-97.813%
2026-02-06	3.0000	3.6200	3.0000	3.5000	+22.807%	81	941	-98.000%
2026-02-05	2.9000	3.0300	2.8500	2.8500	-13.636%	27	912	-97.544%
2026-02-04	4.3000	4.3000	3.0000	3.3000	-23.963%	42	912	-97.879%
2026-02-03	3.3500	4.3400	3.3000	4.3400	+40.000%	219	921	-98.387%
2026-02-02	3.4000	3.4000	2.9000	3.1000	+16.981%	251	954	-97.742%
2026-01-30	3.2000	3.2000	2.6500	2.6500	-22.059%	234	837	-97.358%
2026-01-29	4.4000	4.4000	3.0000	3.4000	-20.930%	228	718	-97.941%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-6.522%	21	537	-98.372%
2026-01-27	4.3000	4.6000	4.2000	4.6000	+17.949%	57	546	-98.478%
2026-01-26	5.2000	5.3000	3.9000	3.9000	-25.000%	238	592	-98.205%
2026-01-23	5.0000	5.6000	5.0000	5.2000	+2.564%	32	532	-98.654%
2026-01-22	4.7000	5.1200	4.6700	5.0700	+20.714%	58	517	-98.619%
2026-01-21	4.4000	4.8000	3.7700	4.2000	+2.439%	56	540	-98.333%
2026-01-20	3.2000	4.3000	3.2000	4.1000	+17.143%	67	509	-98.293%
2026-01-16	3.6500	3.6500	3.5000	3.5000	-2.778%	45	462	-98.000%
2026-01-15	3.7000	3.7000	3.5000	3.6000	-7.692%	124	462	-98.056%
2026-01-14	3.6000	3.9000	3.5000	3.9000	+30.000%	60	382	-98.205%
2026-01-13	3.2000	3.2200	3.0000	3.0000	-19.137%	115	375	-97.667%
2026-01-12	3.5000	3.8500	3.5000	3.7100	+23.667%	232	320	-98.113%
2026-01-09	2.9500	3.0000	2.9500	3.0000	+5.263%	61	200	-97.667%
2026-01-08	3.0000	3.2000	2.8500	2.8500	-9.524%	37	139	-97.544%
2026-01-07	2.9700	3.1500	2.9000	3.1500	+19.318%	62	111	-97.778%
2026-01-06	2.6000	3.1000	2.5500	2.6400	+3.937%	15	55	-97.348%
2026-01-05	2.4500	2.5900	2.3700	2.5400	+28.934%	25	23	-97.244%
2026-01-02	1.6000	2.0600	1.6000	1.9700	+12.571%	10	23	-96.447%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-30.000%	5	20	-96.000%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-5.660%	1	15	-97.200%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+15.217%	5	10	-97.358%
2025-12-23	2.2200	2.3000	2.2200	2.3000	+43.750%	3	10	-96.957%
2025-12-22	1.6200	1.6200	1.6000	1.6000	0.000%	7	7	-95.625%