Dark

UAMY20261120P5
UAMY Nov 20 2026 5.00 Put (UAMY261120P00005000)
option OPRA

EOD

Sep 11, 2026

0.7800-6.024%(-0.0500)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8000	0.8000	0.7800	0.7800	-6.024%	92	3,460	0.000%
2026-09-10	0.7500	0.9000	0.7300	0.8300	+18.571%	51	3,370	-6.024%
2026-09-09	0.6500	0.7500	0.6500	0.7000	+9.375%	51	3,351	+11.429%
2026-09-08	0.6500	0.6500	0.6000	0.6400	-11.111%	203	3,361	+21.875%
2026-09-04	0.8000	0.8000	0.7200	0.7200	-10.000%	501	3,061	+8.333%
2026-09-02	0.8500	0.8900	0.7500	0.8000	-20.000%	33	3,061	-2.500%
2026-09-01	1.0500	1.0500	0.9500	1.0000	+11.111%	142	3,053	-22.000%
2026-08-31	1.0000	1.0000	0.8700	0.9000	-13.462%	62	2,921	-13.333%
2026-08-28	0.9500	1.0400	0.9500	1.0400	+30.000%	39	2,920	-25.000%
2026-08-27	0.9300	0.9300	0.8000	0.8000	-11.111%	30	2,901	-2.500%
2026-08-26	0.9100	0.9100	0.8500	0.9000	-1.099%	59	2,873	-13.333%
2026-08-24	0.8000	0.9500	0.8000	0.9100	+18.182%	196	2,820	-14.286%
2026-08-21	0.7500	0.8000	0.7300	0.7700	-13.483%	683	2,624	+1.299%
2026-08-20	0.8600	0.8900	0.8400	0.8900	+15.584%	44	2,100	-12.360%
2026-08-19	0.7200	0.7800	0.7200	0.7700	-13.483%	228	2,056	+1.299%
2026-08-18	0.9500	0.9500	0.8700	0.8900	+18.667%	8	1,844	-12.360%
2026-08-17	0.8800	0.8800	0.7500	0.7500	-13.793%	36	1,838	+4.000%
2026-08-14	0.8700	0.8700	0.8700	0.8700	-8.421%	1	1,847	-10.345%
2026-08-13	1.1000	1.1000	0.9500	0.9500	-9.524%	21	1,846	-17.895%
2026-08-12	0.7000	1.1000	0.7000	1.0500	+61.538%	232	1,825	-25.714%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+6.557%	8	1,640	+20.000%
2026-08-10	0.6000	0.6100	0.6000	0.6100	-6.154%	420	1,632	+27.869%
2026-08-07	0.7200	0.7200	0.6500	0.6500	-18.750%	14	1,252	+20.000%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+6.667%	7	1,252	-2.500%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,252	+4.000%
2026-08-04	0.8500	0.9200	0.8500	0.8500	-16.667%	274	1,252	-8.235%
2026-08-03	1.3000	1.3000	1.0200	1.0200	-12.821%	9	1,427	-23.529%
2026-07-31	1.1700	1.1700	1.1500	1.1700	+0.862%	12	1,418	-33.333%
2026-07-30	1.1200	1.1600	1.1200	1.1600	-10.769%	46	1,406	-32.759%
2026-07-29	1.1800	1.3000	1.1800	1.3000	+11.111%	2	1,360	-40.000%
2026-07-28	1.2000	1.2000	1.1700	1.1700	+5.405%	7	1,358	-33.333%
2026-07-27	1.0300	1.1500	1.0300	1.1100	-3.478%	58	1,351	-29.730%
2026-07-24	1.1000	1.1500	1.1000	1.1500	+9.524%	28	1,313	-32.174%
2026-07-23	1.0000	1.0500	1.0000	1.0500	+16.667%	3	1,305	-25.714%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,302	-13.333%
2026-07-21	1.0500	1.0500	1.0000	1.0000	-14.530%	2	1,302	-22.000%
2026-07-20	1.1000	1.2000	1.1000	1.1700	+5.405%	28	1,300	-33.333%
2026-07-17	1.1800	1.2000	1.1000	1.1100	-5.932%	76	1,273	-29.730%
2026-07-16	1.0300	1.2000	1.0300	1.1800	+19.192%	23	1,225	-33.898%
2026-07-15	0.9000	0.9900	0.9000	0.9900	+10.000%	55	1,212	-21.212%
2026-07-14	0.9000	0.9000	0.8600	0.9000	-5.263%	12	1,157	-13.333%
2026-07-13	0.9200	0.9500	0.9000	0.9500	+11.765%	344	1,151	-17.895%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+2.410%	65	828	-8.235%
2026-07-09	0.8000	0.8400	0.8000	0.8300	-2.353%	5	773	-6.024%
2026-07-08	0.8200	0.8500	0.8000	0.8500	+6.250%	91	772	-8.235%
2026-07-07	0.7500	0.8000	0.7500	0.8000	+11.111%	98	755	-2.500%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+4.348%	20	660	+8.333%
2026-07-02	0.6300	0.6900	0.6300	0.6900	-1.429%	40	626	+13.043%
2026-07-01	0.6900	0.7000	0.6500	0.7000	-6.667%	279	626	+11.429%
2026-06-30	0.7200	0.7500	0.7200	0.7500	-6.250%	24	890	+4.000%
2026-06-29	0.8000	0.8600	0.8000	0.8000	-11.111%	52	870	-2.500%
2026-06-25	0.9100	0.9100	0.8500	0.9000	-1.099%	83	898	-13.333%
2026-06-24	0.8400	0.9100	0.8000	0.9100	+13.750%	92	815	-14.286%
2026-06-23	0.7500	0.8500	0.7500	0.8000	+15.942%	167	782	-2.500%
2026-06-22	0.7000	0.7000	0.6800	0.6900	-1.429%	9	638	+13.043%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-6.667%	12	621	+11.429%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-11.765%	5	621	+4.000%
2026-06-16	0.8000	0.8500	0.8000	0.8500	-10.526%	14	621	-8.235%
2026-06-12	0.9300	0.9500	0.9300	0.9500	+7.955%	14	594	-17.895%
2026-06-11	0.9800	1.0000	0.8800	0.8800	-6.383%	30	594	-11.364%
2026-06-10	1.0000	1.0000	0.9400	0.9400	+4.444%	92	568	-17.021%
2026-06-09	0.8500	0.9100	0.8500	0.9000	+12.500%	6	520	-13.333%
2026-06-08	0.8500	0.8500	0.8000	0.8000	-6.977%	82	515	-2.500%
2026-06-05	0.8600	0.8600	0.8600	0.8600	+14.667%	1	444	-9.302%
2026-06-04	0.7100	0.7500	0.7100	0.7500	+15.385%	2	443	+4.000%
2026-06-02	0.6300	0.6500	0.6300	0.6500	-1.515%	18	442	+20.000%
2026-05-29	0.6600	0.6600	0.6000	0.6600	-5.714%	11	447	+18.182%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-6.667%	10	444	+11.429%
2026-05-27	0.7500	0.7500	0.7500	0.7500	+7.143%	1	434	+4.000%
2026-05-22	0.7500	0.7500	0.7000	0.7000	-12.500%	55	433	+11.429%
2026-05-21	0.7100	0.8000	0.7100	0.8000	-11.111%	16	389	-2.500%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-1.099%	1	389	-13.333%
2026-05-19	0.9300	0.9300	0.9100	0.9100	+15.190%	4	372	-14.286%
2026-05-15	0.7600	0.7900	0.7600	0.7900	+21.538%	4	372	-1.266%
2026-05-14	0.6800	0.6800	0.6500	0.6500	+8.333%	16	365	+20.000%
2026-05-12	0.6700	0.6700	0.6000	0.6000	0.000%	51	349	+30.000%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+9.091%	2	349	+30.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+10.000%	20	313	+41.818%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-5.660%	10	293	+56.000%
2026-05-06	0.5400	0.5400	0.4200	0.5300	0.000%	12	283	+47.170%
2026-05-05	0.5300	0.5300	0.5300	0.5300	-26.389%	4	282	+47.170%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-10.000%	1	278	+8.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+45.455%	100	278	-2.500%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-21.429%	15	278	+41.818%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+7.692%	40	263	+11.429%
2026-04-23	0.6500	0.6500	0.6500	0.6500	0.000%	4	263	+20.000%
2026-04-22	0.6500	0.6700	0.6500	0.6500	-7.143%	5	262	+20.000%
2026-04-21	0.6500	0.7000	0.6500	0.7000	+16.667%	21	238	+11.429%
2026-04-20	0.6000	0.6000	0.5700	0.6000	0.000%	82	238	+30.000%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+9.091%	26	158	+30.000%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-15.385%	10	156	+41.818%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-13.333%	15	146	+20.000%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-27.184%	100	146	+4.000%
2026-04-07	1.0300	1.0300	1.0300	1.0300	+6.186%	10	49	-24.272%
2026-03-24	0.9700	0.9700	0.9700	0.9700	-7.619%	1	39	-19.588%
2026-03-20	1.0000	1.0500	1.0000	1.0500	+40.000%	38	38	-25.714%
2026-03-19	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	+4.000%