Dark

UAMY20270115C10
UAMY Jan 15 2027 10.00 Call (UAMY270115C00010000)
option OPRA

EOD

Jul 29, 2026

0.5200-23.529%(-0.1600)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5400	0.7000	0.5000	0.5200	-23.529%	319	9,654	0.000%
2026-07-28	0.5500	0.6800	0.4700	0.6800	-1.449%	611	9,689	-23.529%
2026-07-27	0.5500	0.7500	0.5500	0.6900	+2.985%	68	9,696	-24.638%
2026-07-24	0.7500	0.7500	0.6500	0.6700	-10.667%	67	9,678	-22.388%
2026-07-23	0.8000	0.8200	0.7500	0.7500	-15.730%	40	9,694	-30.667%
2026-07-22	0.9600	1.0100	0.8900	0.8900	+2.299%	40	9,669	-41.573%
2026-07-21	0.7600	0.9000	0.7600	0.8700	+29.851%	78	9,663	-40.230%
2026-07-20	0.7000	0.7400	0.6200	0.6700	-10.667%	535	9,654	-22.388%
2026-07-17	0.6500	0.8000	0.6500	0.7500	+8.696%	333	9,767	-30.667%
2026-07-16	0.9000	0.9000	0.6500	0.6900	-27.368%	218	9,858	-24.638%
2026-07-15	1.1000	1.1000	0.9500	0.9500	-17.391%	256	9,825	-45.263%
2026-07-14	1.1000	1.2000	1.0000	1.1500	+15.000%	321	9,783	-54.783%
2026-07-13	1.0500	1.0500	0.9500	1.0000	-13.043%	168	10,014	-48.000%
2026-07-10	1.2000	1.2000	1.1500	1.1500	-14.815%	49	9,933	-54.783%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+8.000%	14	9,921	-61.481%
2026-07-08	1.3900	1.4500	1.1500	1.2500	-6.015%	56	9,925	-58.400%
2026-07-07	1.3500	1.4000	1.2500	1.3300	-17.901%	186	9,925	-60.902%
2026-07-06	1.6200	1.6200	1.6200	1.6200	-7.429%	2	9,777	-67.901%
2026-07-02	1.9000	2.0000	1.6000	1.7500	-7.895%	48	9,783	-70.286%
2026-07-01	1.6000	2.0000	1.6000	1.9000	+18.750%	222	9,783	-72.632%
2026-06-30	1.5600	1.6400	1.5600	1.6000	+14.286%	126	9,747	-67.500%
2026-06-29	1.4500	1.4500	1.3200	1.4000	-1.408%	40	9,757	-62.857%
2026-06-26	1.4500	1.4500	1.4000	1.4200	-4.054%	68	9,756	-63.380%
2026-06-25	1.3000	1.5000	1.3000	1.4800	+18.400%	257	9,697	-64.865%
2026-06-24	1.5000	1.5000	1.2500	1.2500	-20.886%	497	9,619	-58.400%
2026-06-23	1.8500	1.9000	1.5500	1.5800	-18.974%	252	9,468	-67.089%
2026-06-22	1.9500	2.0500	1.9000	1.9500	-2.500%	169	9,469	-73.333%
2026-06-18	2.1000	2.1000	1.9500	2.0000	+4.167%	28	9,467	-74.000%
2026-06-17	1.7500	2.0500	1.7500	1.9200	+12.941%	21	9,467	-72.917%
2026-06-16	1.8500	1.8500	1.7000	1.7000	-12.821%	141	9,467	-69.412%
2026-06-15	1.9600	2.1500	1.8700	1.9500	+11.429%	355	9,399	-73.333%
2026-06-12	1.7600	1.8200	1.6900	1.7500	-2.778%	48	9,399	-70.286%
2026-06-11	1.5700	1.8000	1.5700	1.8000	+7.784%	112	9,399	-71.111%
2026-06-10	1.9000	1.9000	1.5500	1.6700	-9.730%	342	9,370	-68.862%
2026-06-09	2.1300	2.1300	1.7500	1.8500	-17.411%	692	9,239	-71.892%
2026-06-08	2.3500	2.4000	2.2400	2.2400	+0.901%	47	9,372	-76.786%
2026-06-05	2.7000	2.7000	2.1500	2.2200	-22.105%	592	9,391	-76.577%
2026-06-04	3.0000	3.0000	2.6500	2.8500	-10.095%	280	9,287	-81.754%
2026-06-03	3.3700	3.4000	3.0300	3.1700	-14.324%	164	9,191	-83.596%
2026-06-02	3.4900	3.8000	3.4000	3.7000	+12.121%	330	9,126	-85.946%
2026-06-01	2.9600	3.4000	2.9500	3.3000	+13.793%	54	9,226	-84.242%
2026-05-29	3.0000	3.1000	2.8000	2.9000	-5.537%	134	9,226	-82.069%
2026-05-28	3.0200	3.1100	3.0000	3.0700	-2.229%	121	9,302	-83.062%
2026-05-27	2.8500	3.1400	2.8000	3.1400	+4.667%	54	9,272	-83.439%
2026-05-26	2.8300	3.0000	2.6000	3.0000	+15.385%	136	9,271	-82.667%
2026-05-22	2.4500	2.7000	2.4500	2.6000	+5.263%	63	9,270	-80.000%
2026-05-21	2.6000	2.7000	2.4600	2.4700	-6.792%	243	9,273	-78.947%
2026-05-20	2.2000	2.7000	2.1100	2.6500	+32.500%	343	9,273	-80.377%
2026-05-19	2.2100	2.2200	1.9600	2.0000	-18.367%	490	9,214	-74.000%
2026-05-18	2.6000	2.7000	2.3500	2.4500	-10.909%	436	9,214	-78.776%
2026-05-15	3.3000	3.4200	2.6400	2.7500	-20.749%	1,070	9,214	-81.091%
2026-05-14	3.6000	3.6000	3.1500	3.4700	-5.450%	458	8,700	-85.014%
2026-05-13	3.9300	4.0000	3.6000	3.6700	-4.675%	377	8,436	-85.831%
2026-05-12	4.1000	4.3000	3.5600	3.8500	-6.098%	209	8,436	-86.494%
2026-05-11	3.8000	4.2500	3.8000	4.1000	-4.651%	641	8,436	-87.317%
2026-05-08	4.6200	4.6200	4.1000	4.3000	-3.371%	33	8,433	-87.907%
2026-05-07	5.7000	5.7000	4.4500	4.4500	-20.536%	49	8,429	-88.315%
2026-05-06	4.5500	5.6000	4.3000	5.6000	+21.739%	156	8,425	-90.714%
2026-05-05	4.6000	4.7000	4.4000	4.6000	-8.000%	30	8,437	-88.696%
2026-05-04	5.5000	5.5000	4.9000	5.0000	-8.425%	557	8,438	-89.600%
2026-05-01	5.1000	5.5000	4.8100	5.4600	+7.059%	94	8,740	-90.476%
2026-04-30	4.0000	5.4300	4.0000	5.1000	+36.729%	350	8,740	-89.804%
2026-04-29	3.8600	3.8600	3.5000	3.7300	-16.180%	326	8,760	-86.059%
2026-04-28	4.4000	5.2000	4.4000	4.4500	-3.261%	439	8,735	-88.315%
2026-04-27	3.4900	4.6000	3.4900	4.6000	+27.778%	653	9,085	-88.696%
2026-04-24	3.5000	3.7500	3.5000	3.6000	-7.692%	56	8,882	-85.556%
2026-04-23	4.1000	4.1000	3.6000	3.9000	-6.024%	211	8,849	-86.667%
2026-04-22	4.2000	4.2000	3.8000	4.1500	+9.211%	45	8,667	-87.470%
2026-04-21	4.1000	4.2700	3.7700	3.8000	-10.798%	91	8,676	-86.316%
2026-04-20	4.3000	4.5000	4.2600	4.2600	+3.902%	215	8,676	-87.793%
2026-04-17	4.2000	4.8000	4.0800	4.1000	-1.205%	79	8,506	-87.317%
2026-04-16	4.4300	4.4300	4.1000	4.1500	-1.190%	146	8,500	-87.470%
2026-04-15	3.6000	4.3000	3.6000	4.2000	+23.529%	827	8,490	-87.619%
2026-04-14	3.3000	3.4000	3.2500	3.4000	+1.493%	13	8,953	-84.706%
2026-04-13	2.8500	3.3500	2.7000	3.3500	+19.643%	40	8,731	-84.478%
2026-04-10	3.2000	3.2000	2.8000	2.8000	-7.895%	233	8,731	-81.429%
2026-04-09	3.0700	3.3000	3.0000	3.0400	+2.013%	660	8,731	-82.895%
2026-04-08	3.2000	3.2000	2.9800	2.9800	+10.370%	6	8,720	-82.550%
2026-04-07	2.6000	2.7800	2.6000	2.7000	-15.625%	195	8,723	-80.741%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+1.587%	1	8,640	-83.750%
2026-04-02	2.7000	3.4000	2.7000	3.1500	+8.621%	41	8,643	-83.492%
2026-04-01	3.2600	3.3500	2.9000	2.9000	-7.937%	23	8,643	-82.069%
2026-03-31	2.8500	3.1500	2.7900	3.1500	+23.529%	259	8,635	-83.492%
2026-03-30	3.2000	3.2000	2.5500	2.5500	-20.313%	987	8,647	-79.608%
2026-03-27	3.1900	3.3500	3.1900	3.2000	0.000%	31	8,475	-83.750%
2026-03-26	4.1000	4.1000	3.2000	3.2000	-17.949%	165	8,473	-83.750%
2026-03-25	3.8000	4.1000	3.8000	3.9000	+8.333%	739	8,516	-86.667%
2026-03-24	3.6000	3.6000	3.2000	3.6000	+2.857%	36	8,854	-85.556%
2026-03-23	3.1000	3.5500	3.1000	3.5000	+12.903%	88	8,854	-85.143%
2026-03-20	3.6500	4.0000	2.9500	3.1000	-13.889%	405	8,849	-83.226%
2026-03-19	3.6000	3.7500	3.3400	3.6000	-7.692%	466	8,796	-85.556%
2026-03-18	4.1000	4.1600	3.8000	3.9000	-13.333%	291	8,466	-86.667%
2026-03-17	4.9000	5.0000	4.3900	4.5000	-7.216%	93	8,435	-88.444%
2026-03-16	4.0100	4.9000	4.0000	4.8500	+30.728%	707	8,439	-89.278%
2026-03-13	4.5000	4.5000	3.6000	3.7100	-10.602%	641	8,552	-85.984%
2026-03-12	4.5900	4.5900	4.0000	4.1500	-11.135%	49	8,386	-87.470%
2026-03-11	5.3000	5.3000	4.4900	4.6700	-7.525%	95	8,380	-88.865%
2026-03-10	4.3000	5.1200	4.3000	5.0500	+23.171%	461	8,391	-89.703%
2026-03-09	3.9000	4.1000	3.5000	4.1000	+2.500%	77	8,489	-87.317%
2026-03-06	3.6000	4.5000	3.6000	4.0000	+10.193%	267	8,700	-87.000%
2026-03-05	4.2000	4.3000	3.6300	3.6300	-15.581%	647	8,682	-85.675%
2026-03-04	4.0000	4.3000	3.9000	4.3000	+7.500%	9	8,714	-87.907%
2026-03-03	4.5500	4.5500	3.9000	4.0000	-15.966%	70	8,711	-87.000%
2026-03-02	3.8000	4.8000	3.8000	4.7600	+36.000%	826	8,698	-89.076%
2026-02-27	3.5300	3.5300	3.4000	3.5000	+6.061%	58	8,631	-85.143%
2026-02-26	3.6000	3.7000	3.3000	3.3000	-13.158%	18	8,628	-84.242%
2026-02-25	3.3000	3.8000	3.3000	3.8000	+18.012%	76	8,601	-86.316%
2026-02-24	3.0000	3.4800	3.0000	3.2200	+12.982%	107	8,601	-83.851%
2026-02-23	2.8200	2.8500	2.7500	2.8500	+1.786%	41	8,583	-81.754%
2026-02-20	2.8500	2.8500	2.6700	2.8000	-5.085%	126	8,569	-81.429%
2026-02-19	2.7200	2.9500	2.7200	2.9500	+1.724%	217	8,598	-82.373%
2026-02-18	2.7600	3.0000	2.7600	2.9000	+2.113%	17	8,520	-82.069%
2026-02-17	2.9500	2.9500	2.5000	2.8400	-11.250%	48	8,525	-81.690%
2026-02-13	2.7900	3.2000	2.7900	3.2000	+12.281%	30	8,509	-83.750%
2026-02-12	3.4000	3.4000	2.8000	2.8500	-13.636%	117	8,509	-81.754%
2026-02-11	3.8000	4.2000	3.3000	3.3000	-5.172%	41	8,536	-84.242%
2026-02-10	4.0000	4.0000	3.4300	3.4800	-2.793%	32	8,539	-85.057%
2026-02-09	3.2000	3.6000	3.2000	3.5800	-4.533%	114	8,539	-85.475%
2026-02-06	3.1000	3.8000	3.1000	3.7500	+29.310%	84	8,564	-86.133%
2026-02-05	3.1000	3.3000	2.9000	2.9000	-12.121%	56	8,549	-82.069%
2026-02-04	3.9500	4.3700	3.2000	3.3000	-26.667%	189	8,566	-84.242%
2026-02-03	3.7000	4.5000	3.7000	4.5000	+36.364%	5,204	8,539	-88.444%
2026-02-02	3.1000	3.7000	3.0800	3.3000	+15.385%	107	11,043	-84.242%
2026-01-30	3.7000	3.7000	2.8200	2.8600	-18.286%	331	10,972	-81.818%
2026-01-29	4.0000	4.0000	3.2000	3.5000	-22.049%	859	11,170	-85.143%
2026-01-28	4.7000	4.7800	4.2900	4.4900	-4.468%	67	11,225	-88.419%
2026-01-27	4.4700	4.8000	4.3000	4.7000	+10.329%	5,129	11,234	-88.936%
2026-01-26	6.2000	6.2000	4.0300	4.2600	-25.263%	1,159	6,214	-87.793%
2026-01-23	5.4000	5.7000	4.7000	5.7000	+11.765%	574	6,044	-90.877%
2026-01-22	4.3000	5.2000	4.3000	5.1000	+21.429%	608	5,769	-89.804%
2026-01-21	4.3000	4.8500	3.8600	4.2000	+2.439%	303	5,838	-87.619%
2026-01-20	3.8000	4.5000	3.7900	4.1000	+10.811%	675	5,736	-87.317%
2026-01-16	3.6000	4.1000	3.5100	3.7000	+1.928%	356	4,838	-85.946%
2026-01-15	4.0000	4.0000	3.6000	3.6300	-9.250%	269	4,838	-85.675%
2026-01-14	3.4000	4.0000	3.2000	4.0000	+21.212%	119	4,717	-87.000%
2026-01-13	3.9800	3.9900	3.2600	3.3000	-13.158%	77	4,653	-84.242%
2026-01-12	3.8000	4.1000	3.7000	3.8000	+22.581%	927	4,618	-86.316%
2026-01-09	3.6000	3.6000	3.0000	3.1000	-0.958%	4	4,225	-83.226%
2026-01-08	3.2000	3.5000	3.1300	3.1300	-7.941%	174	4,223	-83.387%
2026-01-07	2.9800	3.4000	2.9800	3.4000	+20.567%	192	4,128	-84.706%
2026-01-06	2.8000	2.9000	2.6000	2.8200	+2.545%	245	4,105	-81.560%
2026-01-05	2.5300	2.9400	2.5300	2.7500	+27.315%	97	3,989	-81.091%
2026-01-02	1.7500	2.1600	1.7000	2.1600	+27.059%	62	3,954	-75.926%
2025-12-31	1.7000	1.7200	1.6000	1.7000	-5.556%	6	3,956	-69.412%
2025-12-30	2.1000	2.1000	1.8000	1.8000	-14.286%	68	3,956	-71.111%
2025-12-29	2.3500	2.3500	2.1000	2.1000	-19.231%	8	3,981	-75.238%
2025-12-26	2.4500	2.8400	2.4500	2.6000	-1.515%	206	3,978	-80.000%
2025-12-24	2.4500	2.6400	2.4500	2.6400	-0.377%	47	3,894	-80.303%
2025-12-23	2.4500	2.6500	2.3800	2.6500	+26.190%	53	3,894	-80.377%
2025-12-22	2.0000	2.2000	1.9500	2.1000	+27.273%	71	3,841	-75.238%
2025-12-19	1.5000	1.6500	1.5000	1.6500	+17.021%	7	3,836	-68.485%
2025-12-18	1.7500	1.7500	1.4000	1.4100	-9.032%	730	3,841	-63.121%
2025-12-17	1.8000	1.8000	1.5500	1.5500	-3.125%	22	3,451	-66.452%
2025-12-16	1.7500	1.7500	1.6000	1.6000	-13.043%	33	3,431	-67.500%
2025-12-15	2.0000	2.0000	1.8400	1.8400	-16.364%	9	3,425	-71.739%
2025-12-12	2.3500	2.3500	2.2000	2.2000	-12.000%	15	3,419	-76.364%
2025-12-11	2.1000	2.5000	2.1000	2.5000	-1.186%	7	3,404	-79.200%
2025-12-10	2.5300	2.5300	2.5300	2.5300	-8.000%	1	3,403	-79.447%
2025-12-09	2.7000	2.8000	2.7000	2.7500	-3.509%	392	3,404	-81.091%
2025-12-08	2.7500	2.8500	2.7500	2.8500	-1.724%	4	3,230	-81.754%
2025-12-05	2.6000	2.9000	2.6000	2.9000	+11.538%	13	3,230	-82.069%
2025-12-04	2.1000	2.6000	2.1000	2.6000	+30.000%	129	3,220	-80.000%
2025-12-03	2.0000	2.0500	1.9800	2.0000	-6.977%	11	3,192	-74.000%
2025-12-02	2.0500	2.1500	2.0000	2.1500	0.000%	14	3,197	-75.814%
2025-12-01	2.1800	2.2000	2.1500	2.1500	-14.000%	3	3,194	-75.814%
2025-11-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	3,195	-79.200%
2025-11-26	2.2000	2.9000	2.2000	2.5000	+11.111%	14	3,193	-79.200%
2025-11-25	2.4000	2.4000	2.2500	2.2500	-3.846%	51	3,193	-76.889%
2025-11-24	2.5000	2.6500	2.3400	2.3400	-10.687%	54	3,143	-77.778%
2025-11-21	2.4000	2.6200	2.1500	2.6200	0.000%	26	3,121	-80.153%
2025-11-20	2.7600	2.7600	2.4500	2.6200	-22.941%	30	3,101	-80.153%
2025-11-19	3.6000	3.6000	3.3100	3.4000	+3.030%	8	3,102	-84.706%
2025-11-18	3.1000	3.3900	3.1000	3.3000	+6.452%	10	3,099	-84.242%
2025-11-17	3.4900	3.5200	3.1000	3.1000	-18.421%	225	3,103	-83.226%
2025-11-14	3.9500	3.9800	3.7300	3.8000	+6.742%	17	2,884	-86.316%
2025-11-13	3.8000	3.8000	3.3600	3.5600	-6.316%	59	2,871	-85.393%
2025-11-12	3.7700	3.9200	3.7500	3.8000	-7.543%	4	2,873	-86.316%
2025-11-11	4.0000	4.2800	3.9000	4.1100	+1.985%	78	2,870	-87.348%
2025-11-10	4.7000	4.7000	3.7000	4.0300	-10.444%	143	2,860	-87.097%
2025-11-07	3.3000	4.5000	3.3000	4.5000	+25.000%	91	2,871	-88.444%
2025-11-06	3.0500	3.6000	2.8500	3.6000	+24.138%	174	2,855	-85.556%
2025-11-05	3.0000	3.1100	2.9000	2.9000	-9.375%	201	2,802	-82.069%
2025-11-04	2.8300	3.4000	2.8300	3.2000	-3.030%	336	2,662	-83.750%
2025-11-03	3.6000	3.9000	3.1700	3.3000	-17.500%	376	2,348	-84.242%
2025-10-31	4.1400	4.1400	3.8000	4.0000	-1.235%	85	2,348	-87.000%
2025-10-30	4.0000	4.2000	4.0000	4.0500	-2.410%	131	2,333	-87.160%
2025-10-29	4.6500	4.6500	4.1000	4.1500	-11.702%	86	2,237	-87.470%
2025-10-28	4.5000	4.9000	4.4800	4.7000	-4.858%	143	2,176	-88.936%
2025-10-27	5.2000	5.2000	4.5000	4.9400	-27.353%	122	2,141	-89.474%
2025-10-24	6.7000	6.8000	6.6200	6.8000	0.000%	16	2,141	-92.353%
2025-10-23	7.1000	7.3000	6.8000	6.8000	-15.000%	47	2,131	-92.353%
2025-10-22	7.0000	8.4000	6.0000	8.0000	+12.676%	172	2,088	-93.500%
2025-10-21	7.0000	7.1000	6.0000	7.1000	-1.389%	57	2,126	-92.676%
2025-10-20	7.0500	7.2000	5.9000	7.2000	+23.077%	246	2,089	-92.778%
2025-10-17	6.0000	7.0000	5.8000	5.8500	-19.421%	130	2,141	-91.111%
2025-10-16	7.8000	7.8000	6.7000	7.2600	-13.571%	138	2,116	-92.837%
2025-10-15	9.6000	10.5000	7.1000	8.4000	-28.814%	153	2,131	-93.810%
2025-10-14	11.0000	12.2000	9.3000	11.8000	+14.230%	1,411	2,066	-95.593%
2025-10-13	8.0000	10.5000	8.0000	10.3300	+52.360%	99	833	-94.966%
2025-10-10	6.5400	7.7000	6.0000	6.7800	+23.049%	274	873	-92.330%
2025-10-09	5.1000	5.6000	4.9200	5.5100	+22.444%	422	779	-90.563%
2025-10-08	4.8000	4.9000	4.3100	4.5000	+18.734%	360	538	-88.444%
2025-10-07	3.7300	4.3000	3.7300	3.7900	+2.432%	185	409	-86.280%
2025-10-06	3.5400	3.7000	3.1900	3.7000	+21.711%	51	243	-85.946%
2025-10-03	3.2000	3.5000	3.0400	3.0400	-5.000%	27	208	-82.895%
2025-10-02	2.9600	3.2000	2.7500	3.2000	+6.667%	86	185	-83.750%
2025-10-01	2.7200	3.0000	2.7200	3.0000	+62.162%	34	115	-82.667%
2025-09-30	2.2000	2.2000	1.8500	1.8500	-20.940%	9	92	-71.892%
2025-09-29	2.2700	2.3400	2.2700	2.3400	-8.949%	4	91	-77.778%
2025-09-26	2.5700	2.5700	2.5700	2.5700	+21.226%	1	89	-79.767%
2025-09-25	2.4000	2.5400	2.1200	2.1200	-11.667%	28	89	-75.472%
2025-09-24	2.6000	2.6400	2.4000	2.4000	-15.789%	29	62	-78.333%
2025-09-23	3.5000	3.5000	2.8500	2.8500	+16.327%	38	37	-81.754%
2025-09-22	2.4200	2.4500	2.4200	2.4500	0.000%	7	7	-78.776%