Dark

UAMY20261120C5
UAMY Nov 20 2026 5.00 Call (UAMY261120C00005000)
option OPRA

EOD

Sep 11, 2026

0.7600-8.434%(-0.0700)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8000	0.8000	0.7600	0.7600	-8.434%	181	2,540	0.000%
2026-09-10	0.9300	0.9300	0.8300	0.8300	-17.000%	29	2,468	-8.434%
2026-09-09	1.0600	1.0600	1.0000	1.0000	-16.667%	192	2,484	-24.000%
2026-09-08	1.1900	1.2500	1.1900	1.2000	+20.000%	146	2,395	-36.667%
2026-09-04	1.1000	1.1000	1.0000	1.0000	+5.263%	35	2,383	-24.000%
2026-09-03	1.0200	1.0500	0.9500	0.9500	-10.377%	52	2,383	-20.000%
2026-09-02	0.8500	1.0600	0.8500	1.0600	+41.333%	120	2,367	-28.302%
2026-09-01	0.8100	0.8100	0.7000	0.7500	-11.765%	403	2,371	+1.333%
2026-08-31	0.9000	0.9500	0.8500	0.8500	+6.250%	405	2,263	-10.588%
2026-08-28	0.9000	0.9800	0.8000	0.8000	-23.810%	231	1,916	-5.000%
2026-08-27	1.0500	1.0500	1.0000	1.0500	+5.000%	42	1,853	-27.619%
2026-08-26	1.2500	1.3500	1.0000	1.0000	-6.542%	162	1,831	-24.000%
2026-08-25	1.0500	1.1500	1.0000	1.0700	0.000%	100	1,740	-28.972%
2026-08-24	1.1000	1.1000	1.0000	1.0700	-18.321%	97	1,754	-28.972%
2026-08-21	1.3500	1.4000	1.3000	1.3100	+13.913%	4	1,720	-41.985%
2026-08-20	1.2000	1.2000	1.1500	1.1500	-20.690%	7	1,720	-33.913%
2026-08-19	1.3500	1.5000	1.3500	1.4500	+17.886%	39	1,716	-47.586%
2026-08-18	1.3500	1.3500	1.1300	1.2300	-13.380%	25	1,706	-38.211%
2026-08-17	1.4500	1.4500	1.4200	1.4200	+1.429%	15	1,698	-46.479%
2026-08-14	1.3500	1.4000	1.3500	1.4000	+6.061%	47	1,693	-45.714%
2026-08-13	1.0500	1.4000	1.0500	1.3200	+25.714%	67	1,680	-42.424%
2026-08-12	1.4500	1.4500	1.0500	1.0500	-52.055%	478	1,682	-27.619%
2026-08-11	2.2800	2.2800	2.1900	2.1900	-7.983%	4	1,373	-65.297%
2026-08-10	2.5400	2.6500	2.3800	2.3800	-4.800%	47	1,376	-68.067%
2026-08-07	2.3900	2.5000	2.2000	2.5000	+22.549%	10	1,393	-69.600%
2026-08-06	2.1900	2.1900	2.0400	2.0400	-7.273%	12	1,395	-62.745%
2026-08-05	2.1500	2.2000	2.1200	2.2000	+10.000%	53	1,400	-65.455%
2026-08-04	1.9000	2.0000	1.9000	2.0000	+29.032%	28	1,397	-62.000%
2026-08-03	1.2300	1.6200	1.2300	1.5500	+29.167%	126	1,379	-50.968%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,283	-36.667%
2026-07-30	1.3500	1.4000	1.3000	1.4000	+14.754%	8	1,282	-45.714%
2026-07-29	1.3000	1.3300	1.2000	1.2200	-15.862%	57	1,284	-37.705%
2026-07-28	1.4000	1.4500	1.2700	1.4500	-8.228%	302	1,236	-47.586%
2026-07-27	1.5000	1.5800	1.5000	1.5800	+14.493%	8	936	-51.899%
2026-07-24	1.4500	1.5000	1.3800	1.3800	-20.231%	27	929	-44.928%
2026-07-23	1.6100	1.7300	1.6100	1.7300	-8.947%	6	902	-56.069%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+6.145%	5	897	-60.000%
2026-07-21	1.6500	1.7900	1.6400	1.7900	+26.950%	15	902	-57.542%
2026-07-20	1.5000	1.5000	1.4100	1.4100	-10.191%	26	907	-46.099%
2026-07-17	1.4800	1.7500	1.4800	1.5700	+8.276%	166	881	-51.592%
2026-07-16	1.7500	1.7500	1.4500	1.4500	-26.768%	54	736	-47.586%
2026-07-15	2.0000	2.0000	1.9800	1.9800	-14.655%	6	714	-61.616%
2026-07-14	2.2500	2.3500	2.2500	2.3200	-4.527%	17	708	-67.241%
2026-07-10	2.4200	2.4300	2.4000	2.4300	-2.800%	9	719	-68.724%
2026-07-09	2.6000	2.6000	2.5000	2.5000	-1.961%	9	710	-69.600%
2026-07-08	2.4900	2.5500	2.4900	2.5500	+2.000%	2	704	-70.196%
2026-07-07	2.9000	2.9000	2.5000	2.5000	-18.831%	6	703	-69.600%
2026-07-06	3.1000	3.1000	3.0800	3.0800	+0.654%	6	697	-75.325%
2026-07-02	3.0600	3.0600	3.0600	3.0600	-7.273%	6	689	-75.163%
2026-07-01	3.5000	3.5000	3.3000	3.3000	+5.769%	7	689	-76.970%
2026-06-30	3.1200	3.1200	3.1200	3.1200	+20.000%	18	688	-75.641%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-0.763%	1	670	-70.769%
2026-06-26	2.7200	2.7700	2.6000	2.6200	+4.800%	807	669	-70.992%
2026-06-24	2.7100	2.7500	2.5000	2.5000	-15.825%	23	187	-69.600%
2026-06-23	2.9900	2.9900	2.9700	2.9700	-10.542%	5	168	-74.411%
2026-06-22	3.3200	3.3200	3.3200	3.3200	-10.270%	1	173	-77.108%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+18.590%	3	171	-79.459%
2026-06-16	3.1200	3.1200	3.1200	3.1200	+1.961%	1	171	-75.641%
2026-06-12	3.1500	3.1500	3.0600	3.0600	+9.286%	25	145	-75.163%
2026-06-11	2.9500	2.9500	2.8000	2.8000	-9.677%	28	145	-72.857%
2026-06-10	3.3000	3.3000	3.0000	3.1000	-4.908%	5	117	-75.484%
2026-06-09	3.4000	3.5000	3.2600	3.2600	-15.325%	7	115	-76.687%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-3.750%	10	115	-80.260%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-18.367%	8	105	-81.000%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-2.000%	2	101	-84.490%
2026-06-03	5.3000	5.3000	5.0000	5.0000	-12.281%	22	99	-84.800%
2026-06-02	5.7000	5.7000	5.7000	5.7000	+11.765%	1	79	-86.667%
2026-06-01	4.9000	5.1000	4.9000	5.1000	+17.241%	16	78	-85.098%
2026-05-20	4.1900	4.3500	4.1900	4.3500	+25.360%	13	80	-82.529%
2026-05-19	3.7000	3.7000	3.4700	3.4700	-15.366%	16	68	-78.098%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-27.817%	1	68	-81.463%
2026-05-13	5.7600	5.7600	5.6800	5.6800	-9.841%	6	68	-86.620%
2026-05-11	6.0000	6.3000	6.0000	6.3000	-17.105%	21	68	-87.937%
2026-05-04	7.4000	7.6000	7.2000	7.6000	0.000%	11	68	-90.000%
2026-05-01	7.0800	8.2000	7.0800	7.6000	+6.592%	10	55	-90.000%
2026-04-30	7.1300	7.1300	7.1300	7.1300	+26.868%	1	55	-89.341%
2026-04-29	5.6200	5.6200	5.6200	5.6200	-14.848%	1	55	-86.477%
2026-04-28	6.6000	6.6000	6.6000	6.6000	+6.452%	50	55	-88.485%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-4.615%	50	57	-87.742%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+1.881%	2	7	-88.308%
2026-04-16	6.3800	6.3800	6.3800	6.3800	+6.511%	1	9	-88.088%
2026-04-15	5.9900	5.9900	5.9900	5.9900	+30.501%	2	9	-87.312%
2026-04-08	4.5900	4.5900	4.5900	4.5900	-4.375%	1	8	-83.442%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+11.628%	2	6	-84.167%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-10.417%	1	6	-82.326%
2026-03-31	4.7000	4.8000	4.7000	4.8000	+14.286%	2	6	-84.167%
2026-03-30	4.5000	4.5000	4.2000	4.2000	-15.152%	3	7	-81.905%
2026-03-24	4.7800	4.9500	4.7800	4.9500	-4.808%	4	5	-84.646%
2026-03-23	4.6100	5.2000	4.6100	5.2000	0.000%	2	2	-85.385%