Dark

UAMY20270115C15
UAMY Jan 15 2027 15.00 Call (UAMY270115C00015000)
option OPRA

EOD

Jul 29, 2026

0.28000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2900	0.2900	0.2800	0.2800	0.000%	6	7,125	0.000%
2026-07-28	0.3500	0.3500	0.2600	0.2800	-12.500%	9	7,126	0.000%
2026-07-27	0.2900	0.3600	0.2700	0.3200	+6.667%	24	7,126	-12.500%
2026-07-24	0.4000	0.4000	0.2500	0.3000	-25.000%	65	7,136	-6.667%
2026-07-23	0.3700	0.4000	0.3700	0.4000	-11.111%	13	7,135	-30.000%
2026-07-22	0.4500	0.5000	0.4500	0.4500	+12.500%	65	7,136	-37.778%
2026-07-21	0.4000	0.4200	0.3000	0.4000	+14.286%	31	7,126	-30.000%
2026-07-20	0.4000	0.4000	0.3000	0.3500	-22.222%	247	7,119	-20.000%
2026-07-17	0.3100	0.4500	0.3100	0.4500	+50.000%	59	6,888	-37.778%
2026-07-16	0.4500	0.4500	0.3000	0.3000	-51.613%	46	6,878	-6.667%
2026-07-14	0.5500	0.6200	0.5500	0.6200	+19.231%	28	6,879	-54.839%
2026-07-13	0.5000	0.5200	0.5000	0.5200	-20.000%	71	6,871	-46.154%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-10.959%	4	6,862	-56.923%
2026-07-09	0.7400	0.7400	0.7000	0.7300	+5.797%	39	6,862	-61.644%
2026-07-08	0.8100	0.8100	0.6900	0.6900	-8.000%	57	6,886	-59.420%
2026-07-07	0.9000	0.9000	0.7300	0.7500	-21.053%	163	6,916	-62.667%
2026-07-06	0.8500	1.0000	0.8500	0.9500	-13.636%	15	6,764	-70.526%
2026-07-02	1.0800	1.1000	1.0800	1.1000	+14.583%	11	6,746	-74.545%
2026-07-01	0.9500	1.1000	0.9500	0.9600	+1.053%	11	6,746	-70.833%
2026-06-30	0.9000	0.9500	0.9000	0.9500	+11.765%	9	6,737	-70.526%
2026-06-29	0.8300	0.8500	0.7500	0.8500	+6.250%	27	6,741	-67.059%
2026-06-26	0.8100	0.8100	0.7700	0.8000	-4.762%	24	6,740	-65.000%
2026-06-25	0.7500	0.8400	0.7500	0.8400	+12.000%	2	6,740	-66.667%
2026-06-24	0.9000	0.9000	0.7500	0.7500	-21.053%	408	6,740	-62.667%
2026-06-23	1.1000	1.1300	0.9500	0.9500	-18.803%	110	6,515	-70.526%
2026-06-22	1.1500	1.2000	1.1000	1.1700	+1.739%	36	6,508	-76.068%
2026-06-18	1.2000	1.2000	1.1500	1.1500	+9.524%	14	6,433	-75.652%
2026-06-17	1.0400	1.1900	1.0400	1.0500	0.000%	56	6,433	-73.333%
2026-06-16	1.1000	1.1500	1.0500	1.0500	-12.500%	47	6,433	-73.333%
2026-06-15	1.1200	1.3500	1.1200	1.2000	+14.286%	89	6,382	-76.667%
2026-06-12	1.1200	1.1200	1.0000	1.0500	0.000%	64	6,382	-73.333%
2026-06-11	1.0300	1.0800	1.0000	1.0500	+1.942%	112	6,382	-73.333%
2026-06-10	1.1400	1.2000	1.0000	1.0300	-8.850%	308	6,339	-72.816%
2026-06-09	1.4000	1.4000	1.1300	1.1300	-19.286%	36	6,534	-75.221%
2026-06-08	1.5700	1.5700	1.4000	1.4000	0.000%	14	6,531	-80.000%
2026-06-05	1.5000	1.6000	1.3500	1.4000	-20.000%	2,623	6,532	-80.000%
2026-06-04	2.0500	2.0500	1.7500	1.7500	-16.667%	121	8,534	-84.000%
2026-06-03	2.3500	2.3500	2.1000	2.1000	-16.000%	63	8,512	-86.667%
2026-06-02	2.3000	2.5500	2.2800	2.5000	+16.822%	56	8,472	-88.800%
2026-06-01	2.0000	2.2500	1.9700	2.1400	+8.081%	15	8,453	-86.916%
2026-05-29	1.9500	1.9800	1.9000	1.9800	-1.000%	65	8,455	-85.859%
2026-05-28	2.0500	2.0500	1.9500	2.0000	-2.439%	46	8,423	-86.000%
2026-05-27	2.0500	2.1200	2.0500	2.0500	+5.128%	25	8,418	-86.341%
2026-05-26	1.8000	2.0000	1.7800	1.9500	+11.429%	67	8,418	-85.641%
2026-05-22	1.8000	1.8000	1.6500	1.7500	+12.179%	59	8,394	-84.000%
2026-05-21	1.6000	1.7000	1.5000	1.5600	-8.772%	186	8,342	-82.051%
2026-05-20	1.4000	1.7200	1.3900	1.7100	+36.800%	104	8,342	-83.626%
2026-05-19	1.5000	1.5000	1.2200	1.2500	-16.667%	223	8,281	-77.600%
2026-05-18	1.7500	1.8500	1.4300	1.5000	-16.667%	253	8,281	-81.333%
2026-05-15	2.3000	2.3000	1.6900	1.8000	-25.000%	304	8,281	-84.444%
2026-05-14	2.4500	2.4500	2.1000	2.4000	-2.041%	239	8,599	-88.333%
2026-05-13	2.5500	2.6000	2.4200	2.4500	0.000%	66	8,689	-88.571%
2026-05-12	2.8000	3.0000	2.4300	2.4500	-15.517%	76	8,689	-88.571%
2026-05-11	2.6900	3.0000	2.6000	2.9000	-1.695%	246	8,689	-90.345%
2026-05-08	3.2500	3.2500	2.8000	2.9500	-4.839%	149	8,724	-90.508%
2026-05-07	4.1000	4.1000	3.0300	3.1000	-25.121%	73	8,727	-90.968%
2026-05-06	3.3400	4.1400	3.3400	4.1400	+33.548%	162	8,708	-93.237%
2026-05-05	3.3000	3.4200	2.9500	3.1000	-11.429%	304	8,717	-90.968%
2026-05-04	4.2000	4.2000	3.4100	3.5000	-10.486%	315	8,675	-92.000%
2026-05-01	3.4000	4.1000	3.4000	3.9100	+2.895%	39	8,653	-92.839%
2026-04-30	2.7300	3.8000	2.7300	3.8000	+49.020%	205	8,653	-92.632%
2026-04-29	3.0000	3.0000	2.3000	2.5500	-16.393%	39	8,511	-89.020%
2026-04-28	3.0400	3.5000	3.0400	3.0500	+0.329%	565	8,528	-90.820%
2026-04-27	2.6500	3.0400	2.6500	3.0400	+26.667%	103	8,783	-90.789%
2026-04-24	2.4800	2.4800	2.4000	2.4000	-8.745%	3	8,746	-88.333%
2026-04-23	2.5000	2.8500	2.5000	2.6300	+1.154%	66	8,746	-89.354%
2026-04-22	2.8500	2.9500	2.5500	2.6000	0.000%	50	8,765	-89.231%
2026-04-21	3.0000	3.0000	2.6000	2.6000	-10.959%	7	8,740	-89.231%
2026-04-20	3.0900	3.1800	2.9200	2.9200	+2.456%	207	8,740	-90.411%
2026-04-17	2.9500	3.2000	2.8500	2.8500	0.000%	62	8,557	-90.175%
2026-04-16	3.0100	3.0100	2.8500	2.8500	-5.000%	116	8,534	-90.175%
2026-04-15	2.4500	3.0000	2.4500	3.0000	+30.435%	59	8,445	-90.667%
2026-04-14	2.2500	2.3000	2.1500	2.3000	-2.128%	15	8,399	-87.826%
2026-04-13	1.9500	2.3500	1.9500	2.3500	+26.344%	70	8,402	-88.085%
2026-04-10	2.2500	2.4000	1.8600	1.8600	-15.455%	25	8,402	-84.946%
2026-04-09	2.0500	2.2500	2.0500	2.2000	+4.762%	84	8,402	-87.273%
2026-04-08	2.2500	2.2800	2.0000	2.1000	+10.526%	25	8,438	-86.667%
2026-04-07	1.8500	1.9500	1.8000	1.9000	-2.564%	121	8,431	-85.263%
2026-04-06	1.9000	1.9500	1.9000	1.9500	-12.556%	69	8,429	-85.641%
2026-04-02	1.8500	2.3100	1.8500	2.2300	+16.146%	67	8,459	-87.444%
2026-04-01	2.3000	2.3000	1.9000	1.9200	-14.667%	12	8,459	-85.417%
2026-03-31	1.8500	2.2500	1.8500	2.2500	+28.571%	396	8,455	-87.556%
2026-03-30	2.2000	2.2000	1.7500	1.7500	-23.913%	128	8,787	-84.000%
2026-03-27	2.2500	2.3500	2.2500	2.3000	+4.545%	47	8,798	-87.826%
2026-03-26	2.4500	2.5000	2.2000	2.2000	-23.611%	286	8,798	-87.273%
2026-03-25	2.9000	2.9800	2.6500	2.8800	+12.941%	151	8,970	-90.278%
2026-03-24	2.2500	2.5500	2.2500	2.5500	-1.923%	5,015	8,906	-89.020%
2026-03-23	2.1400	2.6000	2.1400	2.6000	+30.000%	35	5,141	-89.231%
2026-03-20	2.9000	2.9000	2.0000	2.0000	-20.000%	140	5,163	-86.000%
2026-03-19	2.5000	2.5000	2.3000	2.5000	-16.667%	533	5,177	-88.800%
2026-03-18	2.9500	3.0000	2.7000	3.0000	-6.250%	158	4,855	-90.667%
2026-03-17	3.6000	3.7600	3.2000	3.2000	-12.329%	60	4,843	-91.250%
2026-03-16	3.0600	3.7000	3.0000	3.6500	+40.385%	366	4,861	-92.329%
2026-03-13	2.9000	2.9000	2.6000	2.6000	-13.333%	35	4,636	-89.231%
2026-03-12	2.9200	3.1400	2.8500	3.0000	-9.091%	14	4,623	-90.667%
2026-03-11	3.8500	3.8500	3.3000	3.3000	-10.811%	375	4,623	-91.515%
2026-03-10	3.3200	3.9000	3.2800	3.7000	+34.545%	221	4,283	-92.432%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-11.859%	1	4,144	-89.818%
2026-03-06	2.8000	3.2000	2.8000	3.1200	+13.869%	10	4,162	-91.026%
2026-03-05	2.6500	2.7400	2.5600	2.7400	-8.667%	45	4,161	-89.781%
2026-03-04	2.9500	3.1000	2.9500	3.0000	0.000%	15	4,122	-90.667%
2026-03-03	3.4400	3.4400	2.9200	3.0000	-14.286%	88	4,124	-90.667%
2026-03-02	2.7000	3.5000	2.7000	3.5000	+38.889%	501	4,065	-92.000%
2026-02-27	2.4500	2.5200	2.4500	2.5200	-11.579%	25	3,736	-88.889%
2026-02-25	2.6000	2.8500	2.6000	2.8500	+23.913%	168	3,623	-90.175%
2026-02-24	2.3000	2.3000	2.2400	2.3000	+9.524%	23	3,623	-87.826%
2026-02-23	2.0000	2.1000	2.0000	2.1000	+6.061%	29	3,600	-86.667%
2026-02-20	2.1400	2.1400	1.9500	1.9800	-8.756%	31	3,586	-85.859%
2026-02-19	2.1500	2.1700	2.1500	2.1700	+1.878%	6	3,575	-87.097%
2026-02-18	2.1000	2.2500	2.0500	2.1300	+5.970%	14	3,573	-86.854%
2026-02-17	2.0000	2.0100	1.9700	2.0100	-10.667%	28	3,561	-86.070%
2026-02-13	2.2500	2.2500	2.2500	2.2500	-1.316%	41	3,555	-87.556%
2026-02-12	2.3500	2.3500	2.2000	2.2800	-11.628%	386	3,555	-87.719%
2026-02-11	2.9000	2.9000	2.4500	2.5800	-2.642%	24	3,851	-89.147%
2026-02-10	2.9000	2.9000	2.6000	2.6500	+6.000%	14	3,837	-89.434%
2026-02-09	2.4000	2.6000	2.4000	2.5000	-10.714%	5	3,826	-88.800%
2026-02-06	2.6500	3.0000	2.6500	2.8000	+21.739%	19	3,823	-90.000%
2026-02-05	2.3000	2.5500	2.3000	2.3000	-14.815%	37	3,812	-87.826%
2026-02-04	3.0000	3.0000	2.5900	2.7000	-22.857%	25	3,832	-89.630%
2026-02-03	2.8000	3.5000	2.7500	3.5000	+38.340%	635	3,832	-92.000%
2026-02-02	2.6500	2.6500	2.4000	2.5300	+12.444%	17	3,240	-88.933%
2026-01-30	2.9500	2.9500	2.1800	2.2500	-16.667%	110	3,229	-87.556%
2026-01-29	2.6800	2.9500	2.5500	2.7000	-20.588%	172	3,244	-89.630%
2026-01-28	4.2000	4.2000	3.4000	3.4000	-10.526%	17	3,227	-91.765%
2026-01-27	3.5000	3.8000	3.3000	3.8000	+19.874%	30	3,227	-92.632%
2026-01-26	4.6000	4.6000	3.1700	3.1700	-30.022%	170	3,222	-91.167%
2026-01-23	3.7800	4.5300	3.6500	4.5300	+12.129%	155	3,158	-93.819%
2026-01-22	3.3000	4.3000	3.3000	4.0400	+20.597%	118	3,083	-93.069%
2026-01-21	3.6000	3.6000	3.1000	3.3500	-1.180%	47	3,060	-91.642%
2026-01-20	3.2000	3.6000	3.1500	3.3900	+16.897%	127	3,054	-91.740%
2026-01-16	2.9500	2.9700	2.9000	2.9000	+2.473%	118	3,153	-90.345%
2026-01-15	2.6000	3.4000	2.6000	2.8300	-12.654%	6	3,153	-90.106%
2026-01-14	2.5000	3.2400	2.5000	3.2400	+22.264%	46	3,155	-91.358%
2026-01-13	2.7200	2.7200	2.6500	2.6500	-13.961%	54	3,111	-89.434%
2026-01-12	3.3000	3.3000	2.8500	3.0800	+23.200%	347	3,165	-90.909%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	2,887	-88.800%
2026-01-08	2.5000	2.8000	2.4500	2.4500	-5.405%	58	2,887	-88.571%
2026-01-07	2.4100	2.5900	2.4000	2.5900	+18.265%	38	2,891	-89.189%
2026-01-06	2.5000	2.5000	2.0000	2.1900	+1.860%	268	2,900	-87.215%
2026-01-05	1.8000	2.2600	1.8000	2.1500	+22.857%	42	2,645	-86.977%
2026-01-02	1.5000	1.7500	1.5000	1.7500	+40.000%	31	2,636	-84.000%
2025-12-31	1.4000	1.4000	1.2500	1.2500	-13.793%	292	2,647	-77.600%
2025-12-30	1.6500	1.6500	1.4500	1.4500	-14.706%	11	2,647	-80.690%
2025-12-29	1.8400	1.8500	1.7000	1.7000	-9.574%	12	2,658	-83.529%
2025-12-26	2.0200	2.4000	1.8800	1.8800	-10.476%	101	2,658	-85.106%
2025-12-24	1.9300	2.1000	1.9300	2.1000	+3.448%	17	2,665	-86.667%
2025-12-23	1.9200	2.0300	1.9200	2.0300	+19.412%	27	2,665	-86.207%
2025-12-22	1.8500	1.8500	1.7000	1.7000	+40.496%	30	2,683	-83.529%
2025-12-19	1.2100	1.2100	1.2100	1.2100	+0.833%	6	2,703	-76.860%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-8.397%	1	2,703	-76.667%
2025-12-17	1.4000	1.4000	1.3100	1.3100	-12.081%	17	2,703	-78.626%
2025-12-15	1.5300	1.5300	1.4900	1.4900	-12.353%	39	2,713	-81.208%
2025-12-12	1.8000	1.8000	1.7000	1.7000	-16.256%	24	2,703	-83.529%
2025-12-11	1.9100	2.0500	1.9100	2.0300	-11.739%	54	2,725	-86.207%
2025-12-05	2.4000	2.4700	2.2000	2.3000	+6.977%	441	2,771	-87.826%
2025-12-04	2.1500	2.1500	1.9500	2.1500	+31.902%	202	2,731	-86.977%
2025-12-03	1.6900	1.7000	1.6300	1.6300	-4.118%	30	2,889	-82.822%
2025-12-02	1.7500	1.7500	1.6500	1.7000	-7.609%	13	2,905	-83.529%
2025-12-01	1.8300	1.8400	1.8300	1.8400	-8.000%	2	2,912	-84.783%
2025-11-28	2.1000	2.1000	2.0000	2.0000	-0.990%	11	2,913	-86.000%
2025-11-26	2.0200	2.0200	2.0200	2.0200	+12.222%	55	2,904	-86.139%
2025-11-25	1.5000	1.8000	1.5000	1.8000	-12.195%	2	2,904	-84.444%
2025-11-24	1.9000	2.2000	1.9000	2.0500	+6.771%	9	2,904	-86.341%
2025-11-21	2.0000	2.0000	1.9200	1.9200	-4.478%	12	2,903	-85.417%
2025-11-20	2.6600	2.6600	2.0000	2.0100	-31.399%	66	2,893	-86.070%
2025-11-18	2.9200	2.9300	2.9200	2.9300	+3.534%	10	2,876	-90.444%
2025-11-17	3.0800	3.0800	2.8000	2.8300	+3.285%	12	2,866	-90.106%
2025-11-14	2.7400	2.7400	2.7400	2.7400	-8.667%	20	2,866	-89.781%
2025-11-13	3.1900	3.2400	3.0000	3.0000	-9.091%	29	2,866	-90.667%
2025-11-12	3.6200	3.6200	3.3000	3.3000	-8.333%	14	2,866	-91.515%
2025-11-11	3.5000	3.6000	3.5000	3.6000	+2.857%	12	2,866	-92.222%
2025-11-10	3.9000	3.9000	3.4000	3.5000	-6.915%	34	2,866	-92.000%
2025-11-07	3.1000	3.7600	2.8000	3.7600	+40.824%	94	2,842	-92.553%
2025-11-06	2.5300	2.7000	2.4600	2.6700	+11.250%	261	2,906	-89.513%
2025-11-05	2.5200	2.5500	2.4000	2.4000	-15.194%	21	2,754	-88.333%
2025-11-04	2.5500	3.1000	2.5500	2.8300	+3.285%	36	2,744	-90.106%
2025-11-03	3.1400	3.1400	2.5500	2.7400	-16.970%	107	2,710	-89.781%
2025-10-31	3.6000	3.6000	3.1200	3.3000	-5.714%	40	2,710	-91.515%
2025-10-30	3.4000	3.5000	3.4000	3.5000	+2.941%	3	2,712	-92.000%
2025-10-29	3.8000	3.8000	3.4000	3.4000	-12.821%	27	2,711	-91.765%
2025-10-28	4.0000	4.2000	3.8000	3.9000	-4.645%	136	2,711	-92.821%
2025-10-27	3.8100	4.2000	3.6900	4.0900	-26.964%	690	2,607	-93.154%
2025-10-24	5.7000	5.7200	5.5000	5.6000	0.000%	42	2,607	-95.000%
2025-10-23	5.6000	5.6000	5.6000	5.6000	-12.500%	2	2,626	-95.000%
2025-10-22	5.8000	6.8000	5.3000	6.4000	+6.667%	56	2,626	-95.625%
2025-10-21	5.3000	6.1000	5.0000	6.0000	-6.250%	249	2,621	-95.333%
2025-10-20	6.1000	6.7500	5.1500	6.4000	+30.612%	227	2,520	-95.625%
2025-10-17	5.0000	5.8000	4.7000	4.9000	-20.968%	84	2,512	-94.286%
2025-10-16	7.2000	7.2000	5.7600	6.2000	-14.246%	65	2,502	-95.484%
2025-10-15	8.9000	8.9000	6.0100	7.2300	-27.043%	692	2,475	-96.127%
2025-10-14	11.4000	11.4000	8.7500	9.9100	+8.901%	250	2,667	-97.175%
2025-10-13	6.8800	9.5100	6.8800	9.1000	+65.455%	674	2,638	-96.923%
2025-10-10	5.2000	6.6300	4.9200	5.5000	+30.024%	321	2,561	-94.909%
2025-10-09	4.1000	4.5000	4.0500	4.2300	+22.609%	629	2,352	-93.381%
2025-10-08	3.7000	3.8400	3.4500	3.4500	+11.650%	440	1,889	-91.884%
2025-10-07	3.2000	3.5000	3.0000	3.0900	+18.846%	675	1,577	-90.939%
2025-10-06	2.7800	2.7900	2.5700	2.6000	+6.122%	290	1,017	-89.231%
2025-10-03	2.2000	2.8600	2.2000	2.4500	+6.987%	93	749	-88.571%
2025-10-02	2.3000	2.3000	2.1800	2.2900	+1.778%	457	665	-87.773%
2025-10-01	2.0500	2.3500	2.0500	2.2500	+36.364%	206	223	-87.556%
2025-09-30	1.7000	1.7000	1.6500	1.6500	-5.714%	11	37	-83.030%
2025-09-29	1.5500	1.7700	1.5500	1.7500	+4.167%	27	26	-84.000%
2025-09-26	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-83.333%