Dark

UAMY20260821P7.5
UAMY Aug 21 2026 7.50 Put (UAMY260821P00007500)
option OPRA

EOD

Jul 29, 2026

2.60+6.122%(+0.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.5000	2.6500	2.5000	2.6000	+6.122%	12	5,529	0.000%
2026-07-28	2.5000	2.6500	2.4500	2.4500	+5.150%	64	5,539	+6.122%
2026-07-27	2.3500	2.3500	2.3300	2.3300	-0.427%	12	5,581	+11.588%
2026-07-24	2.3400	2.3400	2.3200	2.3400	+7.834%	4	5,591	+11.111%
2026-07-23	2.0000	2.1700	2.0000	2.1700	+11.282%	82	5,589	+19.816%
2026-07-22	1.8300	1.9500	1.8300	1.9500	-2.985%	3	5,527	+33.333%
2026-07-21	2.1700	2.1700	2.0000	2.0100	-14.103%	20	5,530	+29.353%
2026-07-20	2.5000	2.5000	2.3400	2.3400	+4.933%	65	5,550	+11.111%
2026-07-17	2.4000	2.4000	2.2000	2.2300	-14.231%	11	5,615	+16.592%
2026-07-16	2.0000	2.6000	2.0000	2.6000	+41.304%	79	5,612	0.000%
2026-07-15	1.9500	1.9500	1.8200	1.8400	+9.524%	24	5,677	+41.304%
2026-07-14	1.6600	1.7400	1.5500	1.6800	-12.042%	474	5,694	+54.762%
2026-07-13	1.7000	1.9100	1.7000	1.9100	+19.375%	33	5,700	+36.126%
2026-07-10	1.5900	1.6500	1.5900	1.6000	-1.840%	54	5,671	+62.500%
2026-07-09	1.5700	1.6300	1.5300	1.6300	+3.165%	11	5,648	+59.509%
2026-07-08	1.4700	1.6500	1.4700	1.5800	+5.333%	134	5,637	+64.557%
2026-07-07	1.6500	1.6500	1.4500	1.5000	+20.000%	661	5,757	+73.333%
2026-07-06	1.2300	1.3000	1.2000	1.2500	0.000%	16	5,571	+108.000%
2026-07-02	0.9800	1.2500	0.9800	1.2500	+8.696%	257	5,461	+108.000%
2026-07-01	1.2000	1.2400	1.1000	1.1500	-8.730%	21	5,461	+126.087%
2026-06-30	1.4400	1.4400	1.2600	1.2600	-18.710%	19	5,440	+106.349%
2026-06-29	1.5500	1.6600	1.5500	1.5500	+3.333%	7	5,425	+67.742%
2026-06-26	1.5900	1.6000	1.5000	1.5000	-7.975%	76	5,422	+73.333%
2026-06-25	1.8000	1.8000	1.6000	1.6300	-11.413%	20	5,349	+59.509%
2026-06-24	1.5800	1.8400	1.5800	1.8400	+26.897%	23	5,331	+41.304%
2026-06-23	1.4000	1.4500	1.2700	1.4500	+20.833%	171	5,315	+79.310%
2026-06-22	1.2400	1.3000	1.2000	1.2000	-4.762%	145	5,182	+116.667%
2026-06-18	1.2600	1.2600	1.2600	1.2600	-10.000%	15	5,022	+106.349%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-6.667%	2	5,022	+85.714%
2026-06-16	1.4500	1.5500	1.4500	1.5000	+3.448%	82	5,022	+73.333%
2026-06-15	1.5000	1.5000	1.3200	1.4500	-10.494%	27	4,861	+79.310%
2026-06-12	1.5000	1.7000	1.5000	1.6200	-8.475%	111	4,861	+60.494%
2026-06-11	1.8000	1.8000	1.7500	1.7700	-1.667%	6	4,861	+46.893%
2026-06-10	1.6000	1.8000	1.5700	1.8000	+7.784%	37	4,864	+44.444%
2026-06-09	1.5500	1.7000	1.5500	1.6700	+17.606%	68	4,852	+55.689%
2026-06-08	1.3800	1.4200	1.3500	1.4200	-7.190%	29	4,821	+83.099%
2026-06-05	1.4000	1.5500	1.3500	1.5300	+22.400%	274	4,796	+69.935%
2026-06-04	1.2000	1.2700	1.1500	1.2500	+13.636%	50	4,566	+108.000%
2026-06-03	1.0000	1.1000	0.9500	1.1000	+22.222%	51	4,532	+136.364%
2026-06-02	1.0400	1.0400	0.9000	0.9000	-18.182%	653	4,515	+188.889%
2026-06-01	1.1100	1.1500	1.1000	1.1000	-1.786%	887	4,203	+136.364%
2026-05-29	1.2300	1.2300	1.1200	1.1200	-0.885%	2	3,823	+132.143%
2026-05-28	1.1600	1.1600	1.0900	1.1300	-5.833%	16	3,824	+130.088%
2026-05-27	1.2000	1.2000	1.1800	1.2000	-8.397%	6	3,812	+116.667%
2026-05-26	1.3000	1.3100	1.2700	1.3100	-5.755%	16	3,818	+98.473%
2026-05-22	1.3500	1.3900	1.3000	1.3900	+1.460%	360	3,802	+87.050%
2026-05-20	1.4500	1.4500	1.3700	1.3700	-19.412%	32	3,442	+89.781%
2026-05-19	1.5200	1.7100	1.5200	1.7000	+13.333%	158	3,410	+52.941%
2026-05-18	1.3000	1.5000	1.3000	1.5000	+15.385%	341	3,410	+73.333%
2026-05-15	1.2000	1.3800	1.1700	1.3000	+23.810%	227	3,410	+100.000%
2026-05-14	1.1000	1.2000	1.0500	1.0500	+5.000%	102	3,018	+147.619%
2026-05-13	1.0300	1.0300	1.0000	1.0000	+5.263%	18	2,916	+160.000%
2026-05-12	1.0000	1.0500	0.9500	0.9500	0.000%	39	2,916	+173.684%
2026-05-11	1.0000	1.0500	0.9000	0.9500	+1.064%	26	2,916	+173.684%
2026-05-08	0.9500	0.9700	0.9000	0.9400	+9.302%	125	2,835	+176.596%
2026-05-07	0.6800	0.8600	0.6800	0.8600	+17.808%	41	2,910	+202.326%
2026-05-06	0.8400	0.8400	0.6500	0.7300	-24.742%	47	2,911	+256.164%
2026-05-05	0.8900	1.0000	0.8000	0.9700	+21.250%	147	2,876	+168.041%
2026-05-04	1.0500	1.0500	0.7900	0.8000	+1.266%	42	2,732	+225.000%
2026-05-01	0.8000	0.8400	0.7500	0.7900	-7.059%	45	2,713	+229.114%
2026-04-30	0.9500	0.9500	0.8300	0.8500	-25.439%	17	2,713	+205.882%
2026-04-29	1.1000	1.2000	1.1000	1.1400	+26.667%	101	2,729	+128.070%
2026-04-28	1.0000	1.0000	0.8000	0.9000	-14.286%	54	2,677	+188.889%
2026-04-27	1.2000	1.2000	1.0500	1.0500	0.000%	213	2,630	+147.619%
2026-04-23	1.1000	1.1600	1.0500	1.0500	-6.250%	35	2,817	+147.619%
2026-04-22	1.0500	1.1200	1.0500	1.1200	+5.660%	25	2,802	+132.143%
2026-04-21	1.1000	1.1000	1.0500	1.0600	+3.922%	60	2,787	+145.283%
2026-04-20	0.9500	1.0200	0.9500	1.0200	+2.000%	11	2,727	+154.902%
2026-04-17	1.0000	1.0000	0.9100	1.0000	-4.762%	51	2,718	+160.000%
2026-04-16	1.0400	1.0600	1.0400	1.0500	0.000%	45	2,766	+147.619%
2026-04-15	1.2900	1.2900	1.0200	1.0500	-22.222%	225	2,761	+147.619%
2026-04-14	1.3700	1.4000	1.3500	1.3500	-3.571%	43	2,591	+92.593%
2026-04-13	1.7000	1.7500	1.4000	1.4000	-12.500%	90	2,470	+85.714%
2026-04-10	1.5300	1.6500	1.5300	1.6000	+3.226%	56	2,470	+62.500%
2026-04-09	1.5600	1.6600	1.5500	1.5500	-4.321%	9	2,470	+67.742%
2026-04-08	1.6000	1.6500	1.5200	1.6200	-14.737%	232	2,463	+60.494%
2026-04-07	1.9100	1.9100	1.9000	1.9000	+5.556%	303	2,242	+36.842%
2026-04-06	1.8500	1.8500	1.8000	1.8000	+5.882%	11	2,542	+44.444%
2026-04-02	1.7500	1.7500	1.7000	1.7000	-3.955%	325	2,206	+52.941%
2026-04-01	1.7000	1.7800	1.7000	1.7700	-3.804%	91	2,206	+46.893%
2026-03-31	1.9500	1.9500	1.8400	1.8400	-8.458%	211	2,217	+41.304%
2026-03-30	1.9000	2.0400	1.9000	2.0100	+12.921%	62	2,006	+29.353%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+0.565%	50	1,981	+46.067%
2026-03-26	1.6900	1.7700	1.6900	1.7700	+18.000%	41	1,941	+46.893%
2026-03-25	1.5200	1.5300	1.4900	1.5000	-10.714%	24	1,931	+73.333%
2026-03-24	1.8000	1.8500	1.6800	1.6800	-1.176%	448	1,932	+54.762%
2026-03-23	1.8500	1.9000	1.7000	1.7000	-10.526%	6	1,931	+52.941%
2026-03-20	1.7000	1.9700	1.7000	1.9000	+8.571%	89	1,935	+36.842%
2026-03-19	1.6500	1.8000	1.6500	1.7500	+6.061%	68	1,951	+48.571%
2026-03-18	1.6100	1.6500	1.6100	1.6500	+13.793%	6	1,888	+57.576%
2026-03-17	1.3700	1.4500	1.3500	1.4500	+3.571%	14	1,884	+79.310%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-21.348%	20	1,873	+85.714%
2026-03-13	1.6400	1.8000	1.6300	1.7800	+5.325%	47	1,893	+46.067%
2026-03-12	1.6000	1.6900	1.6000	1.6900	+14.189%	19	1,848	+53.846%
2026-03-11	1.4800	1.5000	1.4800	1.4800	+8.029%	3	1,849	+75.676%
2026-03-10	1.5000	1.5100	1.3700	1.3700	-25.137%	124	1,848	+89.781%
2026-03-09	1.8500	1.8500	1.8300	1.8300	0.000%	11	1,870	+42.077%
2026-03-05	1.7000	1.8500	1.7000	1.8300	+3.977%	101	1,859	+42.077%
2026-03-04	1.7600	1.7600	1.7600	1.7600	+3.529%	6	1,859	+47.727%
2026-03-03	1.8000	1.8000	1.7000	1.7000	+9.677%	36	1,853	+52.941%
2026-03-02	1.6900	1.7000	1.5500	1.5500	-22.500%	78	1,829	+67.742%
2026-02-27	2.0200	2.0200	1.9900	2.0000	0.000%	22	1,903	+30.000%
2026-02-26	1.9400	2.0000	1.9400	2.0000	0.000%	2	1,921	+30.000%
2026-02-25	2.1500	2.1500	2.0000	2.0000	-14.894%	17	1,924	+30.000%
2026-02-23	2.4700	2.4700	2.3500	2.3500	-6.746%	2	1,924	+10.638%
2026-02-20	2.4000	2.5300	2.4000	2.5200	+0.800%	19	1,924	+3.175%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,905	+4.000%
2026-02-18	2.5000	2.5600	2.5000	2.5500	-1.923%	834	1,904	+1.961%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+2.362%	15	1,070	0.000%
2026-02-13	2.5400	2.5400	2.5400	2.5400	+3.252%	6	1,049	+2.362%
2026-02-12	2.3500	2.5800	2.3500	2.4600	+11.818%	3	1,049	+5.691%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-7.950%	1	1,046	+18.182%
2026-02-10	2.3900	2.3900	2.3900	2.3900	-0.417%	20	1,045	+8.787%
2026-02-09	2.3500	2.4000	2.3500	2.4000	-3.226%	51	1,035	+8.333%
2026-02-06	2.4800	2.4800	2.4800	2.4800	-8.487%	11	986	+4.839%
2026-02-05	2.6000	2.7100	2.6000	2.7100	+29.048%	5	997	-4.059%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-16.000%	5	992	+23.810%
2026-02-02	2.5200	2.6000	2.5000	2.5000	-5.660%	7	997	+4.000%
2026-01-30	2.5000	2.7100	2.4500	2.6500	+6.000%	21	990	-1.887%
2026-01-29	2.2500	2.5000	2.2500	2.5000	+21.359%	42	985	+4.000%
2026-01-28	1.8500	2.1100	1.8500	2.0600	-2.830%	115	958	+26.214%
2026-01-27	2.1000	2.1200	2.1000	2.1200	-3.636%	35	851	+22.642%
2026-01-26	1.8300	2.2500	1.8300	2.2000	+16.402%	134	816	+18.182%
2026-01-23	1.8500	1.9000	1.8500	1.8900	-8.696%	6	685	+37.566%
2026-01-22	2.1200	2.1200	2.0500	2.0700	-5.909%	71	688	+25.604%
2026-01-21	2.1200	2.2000	2.0100	2.2000	-6.383%	180	663	+18.182%
2026-01-20	2.3000	2.4400	2.3000	2.3500	-2.083%	17	506	+10.638%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-2.041%	100	399	+8.333%
2026-01-15	2.4000	2.4500	2.4000	2.4500	-8.582%	44	399	+6.122%
2026-01-14	2.6800	2.6800	2.6800	2.6800	+1.132%	1	355	-2.985%
2026-01-13	2.0000	2.6500	2.0000	2.6500	+10.417%	78	354	-1.887%
2026-01-12	2.5600	2.5600	2.4000	2.4000	-14.286%	17	283	+8.333%
2026-01-08	2.7000	2.8000	2.7000	2.8000	+3.704%	27	271	-7.143%
2026-01-07	3.3000	3.3000	2.7000	2.7000	-10.596%	15	244	-3.704%
2026-01-05	3.0200	3.0200	3.0200	3.0200	-16.575%	1	57	-13.907%
2025-12-31	3.7000	3.7000	3.6200	3.6200	+6.471%	175	57	-28.177%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-3.134%	5	57	-23.529%
2025-12-22	3.5100	3.5100	3.5100	3.5100	-11.587%	50	52	-25.926%
2025-12-19	3.9500	3.9700	3.9500	3.9700	0.000%	2	2	-34.509%