Dark

UAMY20270115C12.5
UAMY Jan 15 2027 12.50 Call (UAMY270115C00012500)
option OPRA

EOD

Jul 28, 2026

0.4300-4.444%(-0.0200)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4600	0.4600	0.3600	0.4300	-4.444%	77	3,778	0.000%
2026-07-27	0.4500	0.4700	0.3800	0.4500	+2.273%	38	3,734	-4.444%
2026-07-24	0.5000	0.5000	0.4400	0.4400	-4.348%	12	3,706	-2.273%
2026-07-23	0.4600	0.4600	0.4600	0.4600	-24.590%	5	3,699	-6.522%
2026-07-22	0.5700	0.6500	0.5700	0.6100	+1.667%	22	3,704	-29.508%
2026-07-21	0.5400	0.6000	0.5400	0.6000	+36.364%	110	3,702	-28.333%
2026-07-20	0.4500	0.5500	0.4400	0.4400	-18.519%	36	3,636	-2.273%
2026-07-17	0.4400	0.5500	0.4400	0.5400	+12.500%	75	3,621	-20.370%
2026-07-16	0.6000	0.6400	0.4800	0.4800	-27.273%	57	3,631	-10.417%
2026-07-15	0.7500	0.7500	0.6600	0.6600	-15.385%	14	3,654	-34.848%
2026-07-14	0.7800	0.7800	0.7800	0.7800	+11.429%	7	3,658	-44.872%
2026-07-13	0.7500	0.8000	0.7000	0.7000	-20.455%	113	3,651	-38.571%
2026-07-10	0.8000	0.9000	0.8000	0.8800	-2.222%	48	3,726	-51.136%
2026-07-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,764	-52.222%
2026-07-08	1.0500	1.0500	0.9000	0.9000	-5.263%	12	3,764	-52.222%
2026-07-07	1.0000	1.0000	0.9500	0.9500	-21.488%	6	3,765	-54.737%
2026-07-06	1.2600	1.2600	1.2100	1.2100	-10.370%	9	3,760	-64.463%
2026-07-02	1.5200	1.5200	1.3500	1.3500	-2.878%	26	3,760	-68.148%
2026-07-01	1.2000	1.3900	1.2000	1.3900	+11.200%	31	3,760	-69.065%
2026-06-30	1.2000	1.2500	1.1500	1.2500	+22.549%	59	3,749	-65.600%
2026-06-29	1.0000	1.0200	1.0000	1.0200	-7.273%	16	3,737	-57.843%
2026-06-26	1.0800	1.1000	1.0800	1.1000	0.000%	5	3,730	-60.909%
2026-06-25	1.0500	1.1000	1.0500	1.1000	+10.000%	8	3,730	-60.909%
2026-06-24	1.1300	1.1300	1.0000	1.0000	-16.667%	7	3,730	-57.000%
2026-06-23	1.3500	1.4000	1.2000	1.2000	-20.530%	56	3,732	-64.167%
2026-06-22	1.5200	1.5500	1.4000	1.5100	+2.721%	34	3,723	-71.523%
2026-06-18	1.6000	1.6000	1.4700	1.4700	-2.000%	604	3,728	-70.748%
2026-06-17	1.3900	1.5000	1.3900	1.5000	+19.048%	14	3,728	-71.333%
2026-06-16	1.3900	1.3900	1.2500	1.2600	-13.103%	27	3,728	-65.873%
2026-06-15	1.5000	1.5500	1.4500	1.4500	+11.538%	82	3,664	-70.345%
2026-06-12	1.4000	1.4000	1.3000	1.3000	-7.143%	31	3,664	-66.923%
2026-06-11	1.2200	1.4000	1.2100	1.4000	-6.667%	22	3,664	-69.286%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,672	-71.333%
2026-06-09	1.6800	1.6800	1.3500	1.4000	-20.000%	21	3,671	-69.286%
2026-06-08	1.8200	1.8900	1.7000	1.7500	+7.362%	255	3,675	-75.429%
2026-06-05	2.1900	2.1900	1.6300	1.6300	-27.232%	32	3,907	-73.620%
2026-06-04	2.2700	2.3000	2.1100	2.2400	-13.846%	119	3,920	-80.804%
2026-06-03	2.9500	2.9500	2.5000	2.6000	-14.754%	41	3,853	-83.462%
2026-06-02	2.7500	3.0500	2.7500	3.0500	+12.963%	126	3,826	-85.902%
2026-06-01	2.3500	2.7500	2.2000	2.7000	+18.421%	100	3,919	-84.074%
2026-05-29	2.3900	2.4500	2.2500	2.2800	-6.939%	18	3,941	-81.140%
2026-05-28	2.4000	2.5000	2.4000	2.4500	-0.810%	38	3,949	-82.449%
2026-05-27	2.0500	2.5400	2.0500	2.4700	+2.917%	14	3,950	-82.591%
2026-05-26	2.3000	2.4000	2.1800	2.4000	+20.000%	128	3,954	-82.083%
2026-05-22	2.1000	2.1200	2.0000	2.0000	0.000%	379	3,904	-78.500%
2026-05-21	2.1500	2.1500	2.0000	2.0000	-4.762%	53	4,083	-78.500%
2026-05-20	1.7000	2.1200	1.6500	2.1000	+31.250%	45	4,083	-79.524%
2026-05-19	1.9000	1.9000	1.5900	1.6000	-17.526%	43	4,096	-73.125%
2026-05-18	2.2500	2.2500	1.9000	1.9400	-11.416%	34	4,096	-77.835%
2026-05-15	2.7600	2.7600	2.1100	2.1900	-21.786%	99	4,096	-80.365%
2026-05-14	2.8900	2.9000	2.5500	2.8000	-9.385%	50	4,076	-84.643%
2026-05-13	3.2000	3.2000	2.9000	3.0900	+3.691%	40	4,104	-86.084%
2026-05-12	3.3000	3.5000	2.9000	2.9800	-17.452%	21	4,104	-85.570%
2026-05-11	3.1900	3.6100	3.1900	3.6100	+1.690%	218	4,104	-88.089%
2026-05-08	3.8000	3.8000	3.3800	3.5500	-2.473%	43	4,080	-87.887%
2026-05-07	4.6000	4.6000	3.6200	3.6400	-21.041%	148	4,058	-88.187%
2026-05-06	3.8000	4.8000	3.8000	4.6100	+24.595%	133	3,990	-90.672%
2026-05-05	4.0100	4.1000	3.5000	3.7000	-13.953%	105	3,928	-88.378%
2026-05-04	4.3000	4.7400	4.1000	4.3000	-8.705%	178	3,893	-90.000%
2026-05-01	4.3000	4.8000	4.1900	4.7100	+4.667%	53	3,844	-90.870%
2026-04-30	3.2900	4.6000	3.2900	4.5000	+45.161%	180	3,844	-90.444%
2026-04-29	3.5000	3.5000	2.8000	3.1000	-15.068%	75	3,934	-86.129%
2026-04-28	3.6000	4.2500	3.6000	3.6500	-2.667%	418	3,904	-88.219%
2026-04-27	3.6000	3.9000	3.5300	3.7500	+29.310%	30	3,953	-88.533%
2026-04-24	3.0000	3.0000	2.9000	2.9000	-6.452%	75	3,956	-85.172%
2026-04-23	3.3200	3.4000	2.9500	3.1000	-6.627%	312	3,881	-86.129%
2026-04-22	3.5200	3.5200	3.1500	3.3200	+2.154%	36	3,979	-87.048%
2026-04-21	3.3000	3.3500	3.2500	3.2500	-8.964%	31	3,948	-86.769%
2026-04-20	3.4000	3.7700	3.4000	3.5700	+7.207%	192	3,967	-87.955%
2026-04-17	3.8000	4.0000	3.3300	3.3300	-0.299%	65	4,080	-87.087%
2026-04-16	3.7000	3.7000	3.3400	3.3400	-7.222%	726	4,140	-87.126%
2026-04-15	3.0300	3.6000	2.9000	3.6000	+30.909%	55	4,215	-88.056%
2026-04-14	2.8500	2.8500	2.6500	2.7500	-1.079%	264	4,185	-84.364%
2026-04-13	2.2000	2.7800	2.2000	2.7800	+20.870%	463	4,146	-84.532%
2026-04-10	2.7000	2.7500	2.3000	2.3000	-6.122%	378	4,146	-81.304%
2026-04-09	2.6400	2.6400	2.4500	2.4500	+10.860%	5	4,146	-82.449%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-4.741%	1	4,146	-80.543%
2026-04-06	2.3000	2.3500	2.3000	2.3200	-10.078%	215	4,146	-81.466%
2026-04-02	2.5500	2.5800	2.5000	2.5800	-0.769%	15	4,152	-83.333%
2026-04-01	2.7200	2.7200	2.6000	2.6000	+4.839%	2	4,152	-83.462%
2026-03-31	2.2200	2.4800	2.2200	2.4800	+12.727%	14	4,150	-82.661%
2026-03-30	2.6000	2.6000	2.2000	2.2000	-19.414%	79	4,163	-80.455%
2026-03-27	2.6700	2.7500	2.6500	2.7300	+1.866%	77	4,112	-84.249%
2026-03-26	2.6800	2.6800	2.6800	2.6800	-18.788%	5	4,038	-83.955%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+13.793%	11	4,038	-86.970%
2026-03-23	2.5200	2.9000	2.5200	2.9000	+16.935%	169	4,028	-85.172%
2026-03-20	3.0600	3.0700	2.4800	2.4800	-20.000%	265	4,026	-82.661%
2026-03-19	2.8500	3.1000	2.7700	3.1000	-3.125%	135	3,975	-86.129%
2026-03-18	3.4000	3.5800	3.2000	3.2000	-13.514%	49	3,901	-86.563%
2026-03-17	4.1300	4.1300	3.7000	3.7000	-8.189%	69	3,855	-88.378%
2026-03-16	3.5000	4.2000	3.5000	4.0300	+34.333%	134	3,813	-89.330%
2026-03-13	3.6900	3.6900	3.0000	3.0000	-15.493%	130	3,846	-85.667%
2026-03-12	3.9000	3.9000	3.3500	3.5500	-10.804%	44	3,782	-87.887%
2026-03-11	4.5000	4.5000	3.9000	3.9800	-9.545%	99	3,769	-89.196%
2026-03-10	4.1000	4.4000	3.9600	4.4000	+41.479%	43	3,711	-90.227%
2026-03-09	3.2000	3.2000	3.1000	3.1100	-7.440%	11	3,718	-86.174%
2026-03-06	3.0000	3.6900	2.9500	3.3600	+4.348%	69	3,792	-87.202%
2026-03-05	3.7000	3.7000	3.1000	3.2200	-6.936%	162	3,779	-86.646%
2026-03-04	3.4000	3.4600	3.4000	3.4600	+1.765%	11	3,826	-87.572%
2026-03-03	3.5500	3.5500	3.4000	3.4000	-16.049%	59	3,826	-87.353%
2026-03-02	3.2900	4.2000	3.2900	4.0500	+34.106%	635	3,789	-89.383%
2026-02-27	3.0200	3.0200	3.0200	3.0200	+1.342%	100	3,270	-85.762%
2026-02-26	2.9900	2.9900	2.9800	2.9800	-9.970%	20	3,320	-85.570%
2026-02-25	2.7000	3.3100	2.7000	3.3100	+26.336%	35	3,318	-87.009%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+11.017%	1	3,318	-83.588%
2026-02-23	2.3000	2.3600	2.3000	2.3600	-2.075%	23	3,318	-81.780%
2026-02-20	2.6000	2.6000	2.4100	2.4100	-1.633%	12	3,297	-82.158%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+1.240%	20	3,300	-82.449%
2026-02-18	2.4500	2.5800	2.4200	2.4200	-3.586%	103	3,310	-82.231%
2026-02-17	2.3900	2.5100	2.3400	2.5100	-8.727%	71	3,309	-82.869%
2026-02-13	2.5000	3.0100	2.5000	2.7500	+9.127%	14	3,335	-84.364%
2026-02-12	2.3000	2.5200	2.3000	2.5200	-21.250%	14	3,335	-82.937%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+8.475%	1	3,325	-86.563%
2026-02-10	3.6100	3.6100	2.9000	2.9500	0.000%	35	3,324	-85.424%
2026-02-09	2.9400	3.0800	2.9400	2.9500	-8.951%	32	3,331	-85.424%
2026-02-06	3.0000	3.2400	3.0000	3.2400	+19.557%	37	3,341	-86.728%
2026-02-05	2.9800	2.9800	2.5000	2.7100	-9.060%	33	3,323	-84.133%
2026-02-04	3.6800	3.7000	2.9000	2.9800	-21.579%	183	3,312	-85.570%
2026-02-03	4.0000	4.0000	3.1800	3.8000	+28.814%	141	3,273	-88.684%
2026-02-02	2.7500	3.0000	2.6200	2.9500	+13.462%	11	3,213	-85.424%
2026-01-30	3.1000	3.2000	2.4400	2.6000	-16.667%	210	3,210	-83.462%
2026-01-29	3.3400	3.3400	2.8500	3.1200	-20.408%	145	3,312	-86.218%
2026-01-28	4.1500	4.1500	3.8600	3.9200	-8.837%	34	3,368	-89.031%
2026-01-27	4.1000	4.3000	3.8000	4.3000	+19.444%	48	3,336	-90.000%
2026-01-26	5.0000	5.0000	3.6000	3.6000	-26.531%	160	3,344	-88.056%
2026-01-23	4.5000	5.0000	4.3800	4.9000	+11.364%	218	3,294	-91.224%
2026-01-22	4.2000	4.5000	4.1000	4.4000	+17.962%	521	3,112	-90.227%
2026-01-21	3.9000	4.2500	3.4000	3.7300	-1.842%	110	3,446	-88.472%
2026-01-20	3.4000	3.9000	3.4000	3.8000	+11.765%	92	3,425	-88.684%
2026-01-16	3.2000	3.4000	3.2000	3.4000	+6.250%	5	3,411	-87.353%
2026-01-15	3.3000	3.4000	3.2000	3.2000	-3.030%	93	3,411	-86.563%
2026-01-14	2.9600	3.3000	2.9600	3.3000	-2.077%	76	3,349	-86.970%
2026-01-13	3.3700	3.3700	3.3700	3.3700	+2.121%	2	3,273	-87.240%
2026-01-12	3.4600	3.4600	3.2900	3.3000	+14.983%	542	3,273	-86.970%
2026-01-09	2.9800	2.9800	2.8300	2.8700	+5.904%	22	2,744	-85.017%
2026-01-08	2.7200	2.9700	2.7100	2.7100	-3.214%	150	2,730	-84.133%
2026-01-07	2.6800	2.9100	2.4000	2.8000	+7.692%	201	2,603	-84.643%
2026-01-06	2.3500	2.6000	2.3500	2.6000	+8.333%	325	2,457	-83.462%
2026-01-05	1.8500	2.5300	1.8500	2.4000	+22.449%	93	2,067	-82.083%
2026-01-02	1.7000	2.1000	1.7000	1.9600	+25.641%	769	2,067	-78.061%
2025-12-31	1.5000	1.5600	1.5000	1.5600	-17.460%	11	1,402	-72.436%
2025-12-29	2.0300	2.0300	1.8000	1.8900	-17.105%	122	1,402	-77.249%
2025-12-26	2.4000	2.4900	2.0000	2.2800	-5.785%	184	1,362	-81.140%
2025-12-24	2.1300	2.4200	2.1000	2.4200	+21.000%	19	1,197	-82.231%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,197	-78.500%
2025-12-22	1.8000	1.8300	1.8000	1.8000	+24.138%	9	1,197	-76.111%
2025-12-19	1.3100	1.4500	1.3100	1.4500	+11.538%	18	1,194	-70.345%
2025-12-18	1.2000	1.3000	1.2000	1.3000	-7.143%	22	1,199	-66.923%
2025-12-17	1.4000	1.4000	1.4000	1.4000	-9.091%	3	1,188	-69.286%
2025-12-16	1.5400	1.5400	1.5400	1.5400	-24.878%	16	1,185	-72.078%
2025-12-11	2.0500	2.0500	2.0500	2.0500	-8.482%	46	1,185	-79.024%
2025-12-10	2.2400	2.2400	2.2400	2.2400	-8.571%	3	1,139	-80.804%
2025-12-08	2.5700	2.5700	2.4500	2.4500	-6.489%	13	1,142	-82.449%
2025-12-05	2.5000	2.6200	2.5000	2.6200	+19.635%	10	1,155	-83.588%
2025-12-04	2.2200	2.2200	2.1900	2.1900	+16.489%	2	1,145	-80.365%
2025-12-03	1.7800	1.8800	1.7200	1.8800	+1.622%	36	1,144	-77.128%
2025-12-02	1.9500	1.9500	1.8000	1.8500	-7.500%	21	1,145	-76.757%
2025-12-01	2.2000	2.2000	1.9900	2.0000	-9.091%	27	1,146	-78.500%
2025-11-28	2.2700	2.3000	2.2000	2.2000	0.000%	5	1,146	-80.455%
2025-11-24	2.4100	2.4100	2.2000	2.2000	0.000%	23	1,143	-80.455%
2025-11-21	2.1500	2.2000	1.6000	2.2000	-4.348%	24	1,143	-80.455%
2025-11-20	2.8500	2.8500	2.3000	2.3000	-24.590%	17	1,147	-81.304%
2025-11-19	3.0000	3.2000	3.0000	3.0500	-0.651%	7	1,140	-85.902%
2025-11-18	3.0300	3.1300	3.0300	3.0700	+5.137%	5	1,137	-85.993%
2025-11-17	3.0000	3.2400	2.9200	2.9200	-14.118%	23	1,136	-85.274%
2025-11-14	3.5200	3.6500	3.3000	3.4000	+6.250%	25	1,135	-87.353%
2025-11-13	3.6000	3.6700	3.1000	3.2000	-9.859%	491	1,137	-86.563%
2025-11-12	3.8000	3.8000	3.5000	3.5500	-7.068%	5	683	-87.887%
2025-11-11	3.7100	3.8800	3.7100	3.8200	-0.261%	57	683	-88.743%
2025-11-10	3.8300	3.8300	3.8300	3.8300	+1.592%	3	710	-88.773%
2025-11-07	3.1000	3.7800	3.1000	3.7700	+27.797%	46	710	-88.594%
2025-11-06	2.7800	2.9500	2.7000	2.9500	-1.667%	6	720	-85.424%
2025-11-05	2.8200	3.0000	2.8200	3.0000	+11.111%	22	720	-85.667%
2025-11-04	2.7000	2.7000	2.7000	2.7000	-12.903%	10	702	-84.074%
2025-11-03	3.4000	3.4500	3.1000	3.1000	-18.421%	11	718	-86.129%
2025-10-31	3.8000	3.8000	3.8000	3.8000	+2.703%	50	718	-88.684%
2025-10-30	3.7500	3.8700	3.7000	3.7000	-2.632%	13	668	-88.378%
2025-10-29	4.3000	4.3000	3.8000	3.8000	-11.628%	43	661	-88.684%
2025-10-27	4.7100	5.0000	3.6000	4.3000	-30.645%	48	626	-90.000%
2025-10-24	6.1000	6.2000	6.1000	6.2000	+3.333%	6	626	-93.065%
2025-10-23	6.9000	6.9000	6.0000	6.0000	-14.286%	16	628	-92.833%
2025-10-22	6.2000	7.0000	6.0000	7.0000	+7.692%	16	619	-93.857%
2025-10-21	6.3800	6.6500	5.4600	6.5000	-4.412%	38	611	-93.385%
2025-10-20	6.5200	6.8000	5.6800	6.8000	+23.412%	33	600	-93.676%
2025-10-17	6.0000	6.9000	5.1000	5.5100	-17.761%	27	599	-92.196%
2025-10-16	7.9000	7.9000	6.0000	6.7000	-15.190%	62	592	-93.582%
2025-10-15	9.8000	9.8000	6.9500	7.9000	-29.464%	97	598	-94.557%
2025-10-14	11.5000	11.5000	9.1000	11.2000	+10.672%	499	620	-96.161%
2025-10-13	7.5000	10.1200	7.2000	10.1200	+67.828%	116	652	-95.751%
2025-10-10	5.2000	7.1000	5.2000	6.0300	+25.625%	528	666	-92.869%
2025-10-09	4.8000	4.8500	4.5300	4.8000	+20.000%	114	441	-91.042%
2025-10-08	3.9000	4.4000	3.9000	4.0000	+13.960%	88	392	-89.250%
2025-10-07	3.6400	3.9000	3.5100	3.5100	+13.226%	5	321	-87.749%
2025-10-06	3.3000	3.3000	2.9500	3.1000	+10.714%	254	320	-86.129%
2025-10-03	2.6500	3.1200	2.6500	2.8000	+16.667%	10	340	-84.643%
2025-10-02	2.4300	2.4300	2.4000	2.4000	-4.000%	14	340	-82.083%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+35.135%	2	337	-82.800%
2025-09-30	1.9000	1.9000	1.8500	1.8500	-4.639%	3	335	-76.757%
2025-09-29	1.9400	1.9400	1.9400	1.9400	-3.000%	1	333	-77.835%
2025-09-25	2.2200	2.2200	2.0000	2.0000	-4.762%	5	334	-78.500%
2025-09-24	2.6300	2.6300	2.1000	2.1000	-14.286%	20	332	-79.524%
2025-09-23	2.4500	2.9700	2.1000	2.4500	+19.512%	332	333	-82.449%
2025-09-22	2.0500	2.0500	2.0500	2.0500	0.000%	20	20	-79.024%