Dark

UAMY20261120C10
UAMY Nov 20 2026 10.00 Call (UAMY261120C00010000)
option OPRA

EOD

Sep 11, 2026

0.08000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1000	0.1000	0.0800	0.0800	0.000%	15	3,767	0.000%
2026-09-10	0.1200	0.1200	0.0800	0.0800	-38.462%	201	3,756	0.000%
2026-09-09	0.1000	0.1300	0.1000	0.1300	-13.333%	3	3,756	-38.462%
2026-09-08	0.1500	0.1700	0.1500	0.1500	+50.000%	39	3,759	-46.667%
2026-09-04	0.1500	0.1500	0.1000	0.1000	-9.091%	25	3,743	-20.000%
2026-09-03	0.1500	0.1500	0.1100	0.1100	-15.385%	27	3,743	-27.273%
2026-09-02	0.1000	0.1500	0.1000	0.1300	+8.333%	98	3,742	-38.462%
2026-09-01	0.1000	0.1500	0.1000	0.1200	+9.091%	24	3,720	-33.333%
2026-08-31	0.1500	0.1500	0.1000	0.1100	-8.333%	152	3,720	-27.273%
2026-08-28	0.1500	0.1600	0.1000	0.1200	-29.412%	42	3,798	-33.333%
2026-08-27	0.1600	0.1900	0.1500	0.1700	+13.333%	76	3,803	-52.941%
2026-08-26	0.2000	0.2100	0.1500	0.1500	-25.000%	61	3,769	-46.667%
2026-08-25	0.1800	0.2000	0.1600	0.2000	+17.647%	83	3,758	-60.000%
2026-08-24	0.2500	0.2500	0.1200	0.1700	-32.000%	150	3,755	-52.941%
2026-08-21	0.2500	0.2900	0.2300	0.2500	+25.000%	97	3,726	-68.000%
2026-08-20	0.3000	0.3000	0.2000	0.2000	-25.926%	20	3,712	-60.000%
2026-08-19	0.2500	0.3300	0.2500	0.2700	+17.391%	38	3,719	-70.370%
2026-08-18	0.2500	0.2500	0.2200	0.2300	-14.815%	8	3,718	-65.217%
2026-08-17	0.2500	0.3000	0.2500	0.2700	0.000%	189	3,722	-70.370%
2026-08-14	0.2800	0.3100	0.2500	0.2700	-3.571%	246	3,655	-70.370%
2026-08-13	0.2500	0.3500	0.2500	0.2800	+40.000%	27	3,517	-71.429%
2026-08-12	0.3000	0.3500	0.2000	0.2000	-73.333%	430	3,508	-60.000%
2026-08-11	0.7000	0.7500	0.6700	0.7500	+5.634%	26	3,633	-89.333%
2026-08-10	0.7500	0.9000	0.7100	0.7100	-11.250%	235	3,617	-88.732%
2026-08-07	0.8000	0.8200	0.6800	0.8000	+14.286%	59	3,602	-90.000%
2026-08-06	0.6800	0.7000	0.6800	0.7000	+6.061%	20	3,592	-88.571%
2026-08-05	0.6000	0.7200	0.6000	0.6600	+10.000%	1,103	3,574	-87.879%
2026-08-04	0.5000	0.6200	0.5000	0.6000	+33.333%	252	2,531	-86.667%
2026-08-03	0.2900	0.4600	0.2500	0.4500	+55.172%	615	2,449	-82.222%
2026-07-31	0.3500	0.3500	0.2900	0.2900	-23.684%	167	2,286	-72.414%
2026-07-30	0.3500	0.3900	0.3500	0.3800	+22.581%	59	2,228	-78.947%
2026-07-29	0.3300	0.3500	0.3100	0.3100	-13.889%	16	2,209	-74.194%
2026-07-28	0.3900	0.4200	0.3200	0.3600	-14.286%	93	2,196	-77.778%
2026-07-27	0.3500	0.4500	0.3500	0.4200	+7.692%	66	2,176	-80.952%
2026-07-24	0.5200	0.5200	0.3600	0.3900	-35.000%	202	2,159	-79.487%
2026-07-23	0.5500	0.6000	0.5000	0.6000	0.000%	135	2,095	-86.667%
2026-07-22	0.6000	0.7000	0.5500	0.6000	+9.091%	101	2,010	-86.667%
2026-07-21	0.5000	0.5600	0.5000	0.5500	+30.952%	126	1,924	-85.455%
2026-07-20	0.5200	0.5200	0.4000	0.4200	-19.231%	85	1,869	-80.952%
2026-07-17	0.4500	0.5800	0.4500	0.5200	+10.638%	36	1,862	-84.615%
2026-07-16	0.6000	0.6000	0.4400	0.4700	-32.857%	486	1,843	-82.979%
2026-07-15	0.8000	0.8000	0.7000	0.7000	-17.647%	26	1,870	-88.571%
2026-07-14	0.7500	0.8500	0.7500	0.8500	+26.866%	246	1,861	-90.588%
2026-07-13	0.8500	0.8500	0.6700	0.6700	-25.556%	178	1,849	-88.060%
2026-07-10	0.9000	0.9000	0.8700	0.9000	-10.000%	14	1,778	-91.111%
2026-07-09	0.9700	1.0500	0.9700	1.0000	+5.263%	504	1,780	-92.000%
2026-07-08	0.9500	1.0500	0.8800	0.9500	-5.000%	129	1,779	-91.579%
2026-07-07	1.1000	1.1000	0.9500	1.0000	-23.077%	46	1,758	-92.000%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-0.763%	6	1,713	-93.846%
2026-07-02	1.5000	1.5700	1.3000	1.3100	-13.245%	103	1,795	-93.893%
2026-07-01	1.3000	1.6000	1.3000	1.5100	+20.800%	201	1,795	-94.702%
2026-06-30	1.1600	1.2500	1.1600	1.2500	+15.741%	117	1,777	-93.600%
2026-06-29	0.9000	1.0800	0.9000	1.0800	-1.818%	8	1,730	-92.593%
2026-06-26	1.0800	1.1000	1.0800	1.1000	0.000%	6	1,728	-92.727%
2026-06-25	0.9500	1.1000	0.9500	1.1000	+10.000%	58	1,722	-92.727%
2026-06-24	1.1300	1.1900	0.9700	1.0000	-18.033%	69	1,709	-92.000%
2026-06-23	1.5000	1.5500	1.2200	1.2200	-23.750%	212	1,706	-93.443%
2026-06-22	1.6000	1.6500	1.4700	1.6000	+3.226%	53	1,696	-95.000%
2026-06-18	1.6500	1.7000	1.5500	1.5500	0.000%	299	1,412	-94.839%
2026-06-17	1.4500	1.6000	1.3900	1.5500	+10.714%	309	1,412	-94.839%
2026-06-16	1.4500	1.4500	1.2500	1.4000	-6.040%	157	1,412	-94.286%
2026-06-15	1.4000	1.7100	1.4000	1.4900	+6.429%	77	1,220	-94.631%
2026-06-12	1.5000	1.5000	1.3500	1.4000	0.000%	30	1,220	-94.286%
2026-06-11	1.3000	1.4300	1.3000	1.4000	+1.449%	6	1,220	-94.286%
2026-06-10	1.7000	1.7000	1.3200	1.3800	-6.757%	101	1,216	-94.203%
2026-06-09	1.8500	1.8500	1.4300	1.4800	-20.000%	93	1,135	-94.595%
2026-06-08	2.0000	2.0000	1.8500	1.8500	+1.093%	30	1,055	-95.676%
2026-06-05	2.0500	2.1500	1.7900	1.8300	-23.109%	54	1,031	-95.628%
2026-06-04	2.5200	2.6000	2.3000	2.3800	-14.079%	27	1,027	-96.639%
2026-06-03	2.7700	2.8600	2.5500	2.7700	-13.438%	48	1,008	-97.112%
2026-06-02	3.1000	3.3200	3.1000	3.2000	+12.281%	38	1,002	-97.500%
2026-06-01	2.3500	2.8500	2.3500	2.8500	+11.765%	30	992	-97.193%
2026-05-29	2.6000	2.7000	2.5500	2.5500	-5.556%	36	967	-96.863%
2026-05-28	2.6000	2.7000	2.6000	2.7000	+1.887%	23	969	-97.037%
2026-05-27	2.6000	2.6500	2.6000	2.6500	+1.923%	5	968	-96.981%
2026-05-26	2.4000	2.6000	2.4000	2.6000	+19.266%	10	969	-96.923%
2026-05-22	2.1500	2.3100	2.1500	2.1800	+1.395%	16	959	-96.330%
2026-05-21	2.3200	2.3500	2.1500	2.1500	-2.273%	15	948	-96.279%
2026-05-20	1.8600	2.3400	1.8600	2.2000	+26.437%	62	948	-96.364%
2026-05-19	1.7500	1.8200	1.7000	1.7400	-13.000%	7	889	-95.402%
2026-05-18	2.6000	2.6000	2.0000	2.0000	-14.894%	24	889	-96.000%
2026-05-15	2.7800	2.7800	2.3500	2.3500	-26.101%	74	889	-96.596%
2026-05-14	2.9600	3.1800	2.7700	3.1800	-6.471%	26	844	-97.484%
2026-05-13	3.6000	3.6000	3.2000	3.4000	-1.163%	17	822	-97.647%
2026-05-12	4.1000	4.1000	3.3300	3.4400	-9.474%	9	822	-97.674%
2026-05-11	3.7000	3.8000	3.3000	3.8000	0.000%	55	822	-97.895%
2026-05-08	4.0000	4.0000	3.7700	3.8000	-7.317%	46	793	-97.895%
2026-05-07	4.3000	4.3000	4.0000	4.1000	-16.327%	11	792	-98.049%
2026-05-06	4.4100	4.9800	4.4100	4.9000	+25.641%	5	797	-98.367%
2026-05-05	4.5000	4.5000	3.9000	3.9000	-16.129%	25	800	-97.949%
2026-05-04	5.0000	5.2000	4.6500	4.6500	-4.321%	46	792	-98.280%
2026-05-01	4.8000	5.1000	4.4000	4.8600	+3.404%	27	752	-98.354%
2026-04-30	4.0000	4.7000	4.0000	4.7000	+36.232%	11	752	-98.298%
2026-04-29	3.3000	3.4500	3.0000	3.4500	-13.750%	548	752	-97.681%
2026-04-28	4.6000	4.6000	4.0000	4.0000	-4.535%	64	281	-98.000%
2026-04-27	3.3000	4.1900	3.3000	4.1900	+30.938%	87	240	-98.091%
2026-04-24	3.5000	3.5000	3.2000	3.2000	-13.514%	170	256	-97.500%
2026-04-23	3.5000	3.8000	3.5000	3.7000	+8.824%	8	264	-97.838%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-5.556%	2	261	-97.647%
2026-04-21	3.9000	3.9000	3.6000	3.6000	-10.000%	20	241	-97.778%
2026-04-20	3.8300	4.0000	3.8300	4.0000	+6.667%	9	241	-98.000%
2026-04-17	3.6000	3.7500	3.6000	3.7500	-4.822%	78	241	-97.867%
2026-04-16	3.9400	3.9400	3.9400	3.9400	+3.684%	2	247	-97.970%
2026-04-15	3.5000	3.8000	3.5000	3.8000	+22.581%	17	247	-97.895%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+10.714%	4	244	-97.419%
2026-04-13	2.4000	2.8000	2.4000	2.8000	-1.754%	2	242	-97.143%
2026-04-09	2.9000	2.9000	2.7500	2.8500	-4.682%	13	242	-97.193%
2026-04-08	2.9900	2.9900	2.9900	2.9900	+14.122%	1	252	-97.324%
2026-04-06	3.1000	3.1000	2.5100	2.6200	-6.429%	20	252	-96.947%
2026-04-02	2.4600	3.0000	2.4600	2.8000	-6.040%	10	233	-97.143%
2026-04-01	3.0100	3.0100	2.9800	2.9800	+4.561%	47	233	-97.315%
2026-03-30	2.8500	2.8500	2.8500	2.8500	-1.724%	1	272	-97.193%
2026-03-27	3.0000	3.0000	2.9000	2.9000	+0.694%	9	271	-97.241%
2026-03-26	3.2900	3.2900	2.8800	2.8800	-15.294%	47	268	-97.222%
2026-03-25	3.5600	3.5800	3.4000	3.4000	+8.626%	43	236	-97.647%
2026-03-24	3.1300	3.1300	3.1300	3.1300	+1.623%	3	241	-97.444%
2026-03-23	3.0000	3.2000	2.9500	3.0800	+9.220%	209	238	-97.403%
2026-03-20	3.1100	3.1800	2.7800	2.8200	-11.875%	47	98	-97.163%
2026-03-19	3.4000	3.4000	3.1600	3.2000	0.000%	69	69	-97.500%