Dark

UAMY20260821P5
UAMY Aug 21 2026 5.00 Put (UAMY260821P00005000)
option OPRA

EOD

Jul 29, 2026

0.5800+20.833%(+0.1000)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5700	0.6100	0.5700	0.5800	+20.833%	206	2,726	0.000%
2026-07-28	0.5200	0.6200	0.4800	0.4800	-4.000%	7	2,523	+20.833%
2026-07-27	0.5500	0.5500	0.4700	0.5000	-7.407%	27	2,520	+16.000%
2026-07-24	0.4000	0.5500	0.4000	0.5400	+22.727%	90	2,519	+7.407%
2026-07-23	0.3500	0.4400	0.3500	0.4400	+37.500%	31	2,441	+31.818%
2026-07-22	0.3600	0.3600	0.3200	0.3200	-8.571%	36	2,424	+81.250%
2026-07-21	0.4000	0.4500	0.3500	0.3500	-36.364%	24	2,440	+65.714%
2026-07-20	0.5000	0.6000	0.5000	0.5500	+10.000%	71	2,446	+5.455%
2026-07-17	0.6200	0.6200	0.5000	0.5000	-9.091%	146	2,444	+16.000%
2026-07-16	0.4000	0.6400	0.4000	0.5500	+57.143%	338	2,384	+5.455%
2026-07-15	0.3100	0.3800	0.3100	0.3500	+29.630%	108	2,241	+65.714%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-25.000%	1	2,179	+114.815%
2026-07-13	0.3500	0.3700	0.3000	0.3600	+28.571%	100	2,178	+61.111%
2026-07-10	0.2700	0.3000	0.2600	0.2800	+12.000%	5	2,130	+107.143%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-24.242%	30	2,128	+132.000%
2026-07-08	0.3000	0.3300	0.2800	0.3300	+10.000%	93	2,158	+75.758%
2026-07-07	0.3000	0.3000	0.2700	0.3000	+20.000%	43	2,066	+93.333%
2026-07-06	0.2000	0.2500	0.2000	0.2500	+25.000%	18	2,025	+132.000%
2026-07-02	0.1600	0.2000	0.1600	0.2000	-9.091%	74	1,991	+190.000%
2026-07-01	0.2000	0.2200	0.1500	0.2200	-24.138%	40	1,991	+163.636%
2026-06-30	0.2900	0.2900	0.2800	0.2900	-3.333%	4	1,957	+100.000%
2026-06-29	0.3000	0.3500	0.3000	0.3000	-14.286%	116	1,958	+93.333%
2026-06-26	0.3300	0.3500	0.3300	0.3500	+6.061%	2	1,930	+65.714%
2026-06-25	0.3500	0.3900	0.3300	0.3300	-26.667%	10	1,932	+75.758%
2026-06-24	0.4000	0.4500	0.4000	0.4500	+50.000%	232	1,934	+28.889%
2026-06-23	0.2700	0.3400	0.2500	0.3000	+25.000%	123	1,841	+93.333%
2026-06-22	0.2500	0.2700	0.2200	0.2400	-4.000%	25	1,864	+141.667%
2026-06-18	0.2800	0.2800	0.2500	0.2500	-16.667%	2	1,829	+132.000%
2026-06-17	0.3200	0.3500	0.3000	0.3000	-14.286%	33	1,829	+93.333%
2026-06-16	0.3600	0.4000	0.3500	0.3500	0.000%	41	1,829	+65.714%
2026-06-15	0.4100	0.4100	0.2000	0.3500	-12.500%	12	1,718	+65.714%
2026-06-12	0.4500	0.4500	0.4000	0.4000	-6.977%	144	1,718	+45.000%
2026-06-11	0.4900	0.5000	0.4300	0.4300	-8.511%	37	1,718	+34.884%
2026-06-10	0.4000	0.5000	0.4000	0.4700	+4.444%	31	1,707	+23.404%
2026-06-09	0.3700	0.4900	0.3700	0.4500	+21.622%	57	1,691	+28.889%
2026-06-08	0.3700	0.3700	0.3700	0.3700	0.000%	5	1,647	+56.757%
2026-06-05	0.3300	0.3700	0.3300	0.3700	+32.143%	202	1,650	+56.757%
2026-06-04	0.2800	0.2800	0.2800	0.2800	+12.000%	10	1,448	+107.143%
2026-06-03	0.2900	0.2900	0.2500	0.2500	+25.000%	5	1,453	+132.000%
2026-06-02	0.2500	0.2500	0.2000	0.2000	-20.000%	30	1,453	+190.000%
2026-06-01	0.2600	0.2600	0.2500	0.2500	-3.846%	8	1,456	+132.000%
2026-05-29	0.3000	0.3000	0.2600	0.2600	+30.000%	32	1,452	+123.077%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-44.444%	1	1,452	+190.000%
2026-05-22	0.3300	0.3600	0.3300	0.3600	0.000%	72	1,451	+61.111%
2026-05-21	0.3500	0.3600	0.3500	0.3600	-2.703%	30	1,410	+61.111%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-26.000%	1	1,410	+56.757%
2026-05-19	0.4500	0.5000	0.4500	0.5000	+25.000%	30	1,381	+16.000%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+14.286%	11	1,381	+45.000%
2026-05-15	0.3000	0.4000	0.3000	0.3500	+25.000%	120	1,381	+65.714%
2026-05-14	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,248	+107.143%
2026-05-13	0.2200	0.2200	0.2200	0.2200	-12.000%	3	1,247	+163.636%
2026-05-11	0.2300	0.3000	0.2300	0.2500	+8.696%	28	1,247	+132.000%
2026-05-08	0.2300	0.2300	0.2300	0.2300	-17.857%	2	1,268	+152.174%
2026-05-07	0.2100	0.2800	0.2100	0.2800	+40.000%	2	1,268	+107.143%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,268	+190.000%
2026-05-05	0.2300	0.2300	0.2300	0.2300	+27.778%	11	1,268	+152.174%
2026-05-04	0.1500	0.1800	0.1500	0.1800	-10.000%	19	1,268	+222.222%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-13.043%	21	1,272	+190.000%
2026-04-30	0.2000	0.2300	0.2000	0.2300	-20.690%	2	1,272	+152.174%
2026-04-29	0.3200	0.3400	0.2900	0.2900	+16.000%	58	1,272	+100.000%
2026-04-27	0.2700	0.2700	0.2500	0.2500	-16.667%	92	1,251	+132.000%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-3.226%	4	1,338	+93.333%
2026-04-23	0.3000	0.3300	0.3000	0.3100	+14.815%	8	1,334	+87.097%
2026-04-22	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,331	+114.815%
2026-04-21	0.4000	0.4000	0.3000	0.3100	+14.815%	7	1,328	+87.097%
2026-04-20	0.2700	0.2700	0.2700	0.2700	-15.625%	1	1,328	+114.815%
2026-04-17	0.3000	0.3200	0.2500	0.3200	-3.030%	85	1,327	+81.250%
2026-04-16	0.3000	0.3400	0.2500	0.3300	+22.222%	108	1,260	+75.758%
2026-04-15	0.3800	0.3800	0.2700	0.2700	-32.500%	80	1,309	+114.815%
2026-04-14	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,327	+45.000%
2026-04-10	0.4000	0.5000	0.4000	0.5000	+6.383%	17	1,336	+16.000%
2026-04-09	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,336	+23.404%
2026-04-08	0.5000	0.5000	0.4900	0.4900	-19.672%	13	1,335	+18.367%
2026-04-07	0.6000	0.6700	0.6000	0.6100	+1.667%	31	1,338	-4.918%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+5.263%	20	1,329	-3.333%
2026-04-01	0.5700	0.5700	0.5700	0.5700	-17.391%	10	1,329	+1.754%
2026-03-31	0.6900	0.6900	0.6900	0.6900	-6.757%	1	1,319	-15.942%
2026-03-30	0.6500	0.7400	0.6000	0.7400	+23.333%	125	1,318	-21.622%
2026-03-27	0.5500	0.6300	0.5500	0.6000	0.000%	222	1,373	-3.333%
2026-03-26	0.5500	0.6000	0.5500	0.6000	+20.000%	42	1,353	-3.333%
2026-03-25	0.4600	0.5000	0.4600	0.5000	-9.091%	2	1,314	+16.000%
2026-03-24	0.6500	0.6500	0.5500	0.5500	-8.333%	15	1,312	+5.455%
2026-03-23	0.7000	0.7000	0.6000	0.6000	-14.286%	87	1,298	-3.333%
2026-03-20	0.6200	0.7000	0.6200	0.7000	+7.692%	43	1,227	-17.143%
2026-03-19	0.6700	0.7000	0.6000	0.6500	+10.169%	69	1,199	-10.769%
2026-03-18	0.5200	0.5900	0.5200	0.5900	+18.000%	62	1,199	-1.695%
2026-03-17	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,190	+16.000%
2026-03-16	0.5500	0.5500	0.4700	0.4700	-27.692%	2	1,192	+23.404%
2026-03-13	0.5200	0.6500	0.5200	0.6500	+16.071%	82	1,191	-10.769%
2026-03-12	0.5000	0.6000	0.5000	0.5600	+12.000%	42	1,148	+3.571%
2026-03-11	0.4000	0.5200	0.4000	0.5000	+11.111%	5	1,134	+16.000%
2026-03-10	0.5600	0.5600	0.4500	0.4500	-25.000%	35	1,133	+28.889%
2026-03-09	0.6700	0.6800	0.6000	0.6000	0.000%	40	1,162	-3.333%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-7.692%	70	1,152	-3.333%
2026-03-05	0.6000	0.6500	0.6000	0.6500	+8.333%	16	1,122	-10.769%
2026-03-04	0.6500	0.6500	0.6000	0.6000	0.000%	14	1,123	-3.333%
2026-03-03	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,132	-3.333%
2026-03-02	0.6000	0.6000	0.5600	0.6000	-16.667%	10	1,131	-3.333%
2026-02-27	0.7000	0.7200	0.7000	0.7200	-5.263%	2	1,132	-19.444%
2026-02-26	0.7500	0.7600	0.7400	0.7600	+1.333%	80	1,132	-23.684%
2026-02-25	0.7500	0.8100	0.7500	0.7500	-21.053%	16	1,176	-22.667%
2026-02-24	0.9000	0.9500	0.9000	0.9500	-3.061%	2	1,176	-38.947%
2026-02-23	0.9800	0.9800	0.9800	0.9800	+5.376%	1	1,174	-40.816%
2026-02-20	0.9300	0.9300	0.9100	0.9300	-11.429%	5	1,174	-37.634%
2026-02-19	1.0500	1.0500	1.0500	1.0500	+1.942%	7	1,175	-44.762%
2026-02-18	1.0500	1.0500	1.0300	1.0300	-7.207%	200	1,168	-43.689%
2026-02-17	1.1300	1.1500	1.1000	1.1100	+1.835%	89	968	-47.748%
2026-02-13	1.0900	1.0900	1.0900	1.0900	-6.034%	1	888	-46.789%
2026-02-12	1.0000	1.1600	1.0000	1.1600	+28.889%	6	888	-50.000%
2026-02-10	0.9000	0.9000	0.9000	0.9000	-12.621%	2	882	-35.556%
2026-02-06	1.0300	1.0300	1.0300	1.0300	-14.167%	11	880	-43.689%
2026-02-05	1.2100	1.2100	1.1300	1.2000	+14.286%	3	880	-51.667%
2026-02-04	0.9500	1.0500	0.9500	1.0500	0.000%	9	879	-44.762%
2026-02-02	1.0900	1.1400	1.0100	1.0500	-3.670%	164	870	-44.762%
2026-01-30	1.0500	1.0900	1.0500	1.0900	+6.863%	11	830	-46.789%
2026-01-29	1.0500	1.0500	1.0200	1.0200	+20.000%	2	830	-43.137%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-1.163%	10	830	-31.765%
2026-01-27	0.8600	0.8600	0.8600	0.8600	-6.522%	1	820	-32.558%
2026-01-26	0.8500	0.9200	0.8500	0.9200	+31.429%	2	819	-36.957%
2026-01-23	0.7800	0.8000	0.6600	0.7000	-6.667%	12	817	-17.143%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-28.571%	40	825	-22.667%
2026-01-21	0.9000	1.0500	0.8500	1.0500	+8.247%	30	865	-44.762%
2026-01-20	0.9900	1.0400	0.9500	0.9700	-4.902%	26	839	-40.206%
2026-01-16	1.0000	1.0200	1.0000	1.0200	-1.923%	414	409	-43.137%
2026-01-15	1.0500	1.0500	0.9800	1.0400	+0.971%	13	409	-44.231%
2026-01-14	1.0600	1.0600	1.0300	1.0300	-8.036%	54	400	-43.689%
2026-01-13	1.1200	1.1600	1.1000	1.1200	+6.667%	54	369	-48.214%
2026-01-12	1.2000	1.2000	1.0300	1.0500	-16.667%	24	317	-44.762%
2026-01-09	1.1300	1.2600	1.1300	1.2600	+2.439%	111	313	-53.968%
2026-01-08	1.1500	1.2300	1.1500	1.2300	+3.361%	112	399	-52.846%
2026-01-07	1.2000	1.2600	1.1700	1.1900	-11.852%	50	297	-51.261%
2026-01-06	1.2000	1.3500	1.2000	1.3500	-10.000%	8	267	-57.037%
2026-01-05	1.3900	1.5000	1.3900	1.5000	-5.063%	16	264	-61.333%
2026-01-02	1.6600	1.6800	1.4000	1.5800	-13.187%	232	264	-63.291%
2025-12-30	1.8000	1.8200	1.8000	1.8200	+8.982%	14	32	-68.132%
2025-12-29	1.6700	1.6700	1.6700	1.6700	-1.765%	8	18	-65.269%
2025-12-26	1.7000	1.7000	1.7000	1.7000	+6.918%	2	12	-65.882%
2025-12-24	1.5900	1.5900	1.5900	1.5900	0.000%	10	0	-63.522%