Dark

UAMY20260821P10
UAMY Aug 21 2026 10.00 Put (UAMY260821P00010000)
option OPRA

EOD

Jul 29, 2026

5.16+10.968%(+0.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.1000	5.1600	5.1000	5.1600	+10.968%	6	3,328	0.000%
2026-07-27	4.6500	4.6500	4.6500	4.6500	+4.260%	1	3,373	+10.968%
2026-07-23	4.4600	4.4600	4.4600	4.4600	+3.721%	4	3,374	+15.695%
2026-07-21	4.3300	4.3300	4.3000	4.3000	-5.286%	2	3,374	+20.000%
2026-07-17	4.7600	4.7600	4.5400	4.5400	+0.889%	9	3,376	+13.656%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+9.756%	50	3,374	+14.667%
2026-07-15	3.7500	4.1400	3.7500	4.1000	+9.920%	51	3,424	+25.854%
2026-07-14	3.8600	3.9800	3.6400	3.7300	-9.024%	1,413	3,473	+38.338%
2026-07-13	3.9500	4.1000	3.9500	4.1000	+12.022%	21	3,855	+25.854%
2026-07-10	3.6600	3.6600	3.6600	3.6600	+1.385%	1	3,871	+40.984%
2026-07-08	3.5000	3.6100	3.5000	3.6100	+6.176%	56	3,872	+42.936%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+13.333%	1	3,919	+51.765%
2026-07-02	2.8500	3.0000	2.8500	3.0000	+6.762%	5	3,920	+72.000%
2026-07-01	3.1000	3.1000	2.8100	2.8100	-10.510%	6	3,920	+83.630%
2026-06-30	3.2000	3.2000	3.1400	3.1400	-10.541%	51	3,920	+64.331%
2026-06-29	3.4700	3.5100	3.4700	3.5100	-1.127%	81	3,920	+47.009%
2026-06-26	3.5200	3.5500	3.5200	3.5500	0.000%	3	3,923	+45.352%
2026-06-25	3.6600	3.6600	3.5500	3.5500	+5.970%	3	3,923	+45.352%
2026-06-23	3.2000	3.3500	3.0000	3.3500	+15.517%	746	3,921	+54.030%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-2.357%	5	4,223	+77.931%
2026-06-18	2.9600	2.9700	2.9600	2.9700	-1.000%	5	4,224	+73.737%
2026-06-17	3.1200	3.1200	3.0000	3.0000	-4.762%	11	4,224	+72.000%
2026-06-15	3.1700	3.1700	3.1000	3.1500	-9.742%	14	4,224	+63.810%
2026-06-12	3.4900	3.4900	3.4900	3.4900	-0.286%	1	4,224	+47.851%
2026-06-11	3.7200	3.7200	3.5000	3.5000	-4.891%	273	4,224	+47.429%
2026-06-10	3.3800	3.7200	3.3800	3.6800	+3.955%	15	4,446	+40.217%
2026-06-09	3.1500	3.6000	3.1500	3.5400	+14.194%	502	4,445	+45.763%
2026-06-08	3.1300	3.1300	3.1000	3.1000	+0.649%	2	4,757	+66.452%
2026-06-05	3.0400	3.0800	3.0400	3.0800	+9.220%	2	4,757	+67.532%
2026-06-04	2.7000	2.8200	2.7000	2.8200	+17.500%	12	4,757	+82.979%
2026-06-03	2.3000	2.4000	2.3000	2.4000	+11.628%	35	4,766	+115.000%
2026-06-02	2.3700	2.3700	2.1500	2.1500	-12.245%	210	4,731	+140.000%
2026-06-01	2.6500	2.6500	2.4500	2.4500	-5.769%	4	4,938	+110.612%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+1.961%	34	4,936	+98.462%
2026-05-28	2.5500	2.5500	2.5500	2.5500	-3.774%	30	4,936	+102.353%
2026-05-27	2.8200	2.8200	2.6500	2.6500	-6.360%	128	4,927	+94.717%
2026-05-26	2.7800	2.8300	2.7800	2.8300	+1.071%	7	4,923	+82.332%
2026-05-22	2.9000	2.9000	2.8000	2.8000	-5.085%	188	4,926	+84.286%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-13.743%	2	4,794	+74.915%
2026-05-19	3.3700	3.4200	3.3700	3.4200	+9.615%	2	4,794	+50.877%
2026-05-18	2.7500	3.1200	2.7500	3.1200	+12.230%	600	4,794	+65.385%
2026-05-15	2.7000	2.9200	2.5500	2.7800	+13.469%	183	4,794	+85.612%
2026-05-14	2.6000	2.6500	2.4500	2.4500	+8.889%	183	4,605	+110.612%
2026-05-13	2.4000	2.4000	2.2500	2.2500	-4.255%	155	4,535	+129.333%
2026-05-12	2.3000	2.4600	2.3000	2.3500	+9.302%	44	4,535	+119.574%
2026-05-11	2.3500	2.3500	2.1500	2.1500	-2.273%	51	4,535	+140.000%
2026-05-08	2.1000	2.2100	2.1000	2.2000	+4.762%	181	4,408	+134.545%
2026-05-07	1.8500	2.1000	1.8500	2.1000	+23.529%	71	4,471	+145.714%
2026-05-06	1.8500	1.8500	1.7000	1.7000	-22.727%	13	4,420	+203.529%
2026-05-05	2.0600	2.2000	2.0200	2.2000	+25.714%	27	4,407	+134.545%
2026-05-01	1.8500	1.8500	1.7500	1.7500	-6.915%	4	4,386	+194.857%
2026-04-30	2.2500	2.2500	1.8000	1.8800	-24.498%	171	4,386	+174.468%
2026-04-29	2.4800	2.6000	2.4700	2.4900	+21.463%	211	4,367	+107.229%
2026-04-28	2.0000	2.1000	1.9600	2.0500	-4.651%	267	4,207	+151.707%
2026-04-27	2.5000	2.5000	2.1500	2.1500	-14.000%	209	4,004	+140.000%
2026-04-24	2.5000	2.5000	2.5000	2.5000	0.000%	10	3,848	+106.400%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+4.167%	20	3,848	+106.400%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+2.128%	2	3,848	+115.000%
2026-04-21	2.4000	2.4000	2.3500	2.3500	+3.982%	21	3,846	+119.574%
2026-04-20	2.2600	2.2600	2.2600	2.2600	+2.727%	10	3,846	+128.319%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-5.579%	15	3,846	+134.545%
2026-04-16	2.1000	2.3300	2.1000	2.3300	+2.193%	90	3,831	+121.459%
2026-04-15	2.6000	2.7000	2.2800	2.2800	-21.379%	663	3,775	+126.316%
2026-04-13	3.4000	3.4000	2.9000	2.9000	-10.769%	1,350	3,533	+77.931%
2026-04-10	2.9500	3.3000	2.9500	3.2500	+2.848%	45	3,986	+58.769%
2026-04-08	3.0700	3.2000	3.0700	3.1600	-14.595%	25	3,986	+63.291%
2026-04-07	3.6500	3.7000	3.6500	3.7000	+7.246%	50	3,985	+39.459%
2026-04-06	3.3400	3.4500	3.3400	3.4500	+7.813%	5	3,985	+49.565%
2026-04-01	3.3000	3.3000	3.2000	3.2000	-9.859%	11	3,984	+61.250%
2026-03-31	3.6500	3.6500	3.5500	3.5500	+5.030%	76	3,977	+45.352%
2026-03-30	3.3800	3.3800	3.3800	3.3800	+2.424%	1	3,977	+52.663%
2026-03-27	3.3300	3.3300	3.3000	3.3000	-2.077%	200	3,977	+56.364%
2026-03-26	3.2000	3.4000	3.1400	3.3700	+15.017%	1,115	3,777	+53.116%
2026-03-25	3.0000	3.0600	2.9000	2.9300	-10.398%	1,109	3,888	+76.109%
2026-03-24	3.2000	3.3300	3.1800	3.2700	-3.824%	864	3,317	+57.798%
2026-03-23	3.3000	3.4000	3.3000	3.4000	-2.017%	9	3,129	+51.765%
2026-03-20	3.2500	3.5100	3.2500	3.4700	+4.834%	54	3,120	+48.703%
2026-03-19	3.2900	3.6000	3.2900	3.3100	+8.170%	83	3,105	+55.891%
2026-03-18	2.9900	3.1000	2.9900	3.0600	+7.368%	8	3,152	+68.627%
2026-03-17	2.6200	2.8500	2.6200	2.8500	+8.779%	20	3,148	+81.053%
2026-03-16	2.9900	3.0000	2.6200	2.6200	-18.125%	586	3,139	+96.947%
2026-03-13	3.1600	3.2000	3.1400	3.2000	+10.345%	21	2,555	+61.250%
2026-03-11	2.7000	2.9000	2.7000	2.9000	+3.571%	883	2,534	+77.931%
2026-03-10	2.9000	2.9000	2.6500	2.8000	-20.000%	615	1,654	+84.286%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+12.903%	50	1,300	+47.429%
2026-03-06	3.0000	3.1000	3.0000	3.1000	-3.125%	579	1,250	+66.452%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+4.235%	4	671	+61.250%
2026-03-02	3.3900	3.3900	3.0000	3.0700	-9.971%	586	667	+68.078%
2026-02-25	3.4100	3.4100	3.4100	3.4100	-13.671%	1	137	+51.320%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-10.227%	1	137	+30.633%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-10.020%	20	136	+17.273%
2026-02-13	4.8900	4.8900	4.8900	4.8900	+13.721%	20	167	+5.521%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+3.865%	10	167	+20.000%
2026-02-09	4.1000	4.1400	4.1000	4.1400	-10.000%	6	157	+24.638%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+21.053%	3	152	+12.174%
2026-02-03	3.8000	3.9000	3.8000	3.8000	-11.628%	5	155	+35.789%
2026-02-02	4.3000	4.3000	4.3000	4.3000	+2.381%	3	151	+20.000%
2026-01-29	3.8800	4.2700	3.8800	4.2000	+13.514%	87	148	+22.857%
2026-01-27	3.4200	3.7000	3.4200	3.7000	-3.394%	21	61	+39.459%
2026-01-26	3.1500	3.8300	3.1500	3.8300	+3.235%	44	41	+34.726%
2026-01-22	3.7000	3.7100	3.7000	3.7100	-4.872%	20	26	+39.084%
2026-01-21	3.8000	4.0000	3.8000	3.9000	-2.500%	4	6	+32.308%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2	+29.000%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+4.878%	1	2	+20.000%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2	+25.854%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1	+22.857%
2026-01-12	4.2000	4.5000	4.2000	4.5000	0.000%	2	1	+14.667%