Dark

UAMY20270115C17.5
UAMY Jan 15 2027 17.50 Call (UAMY270115C00017500)
option OPRA

EOD

Jul 29, 2026

0.2100-16.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,779	0.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-19.355%	5	1,780	-16.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,785	-32.258%
2026-07-21	0.2500	0.3000	0.2500	0.3000	+20.000%	47	1,783	-30.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-7.407%	20	1,823	-16.000%
2026-07-17	0.3000	0.3000	0.2700	0.2700	-22.857%	155	1,803	-22.222%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,853	-40.000%
2026-07-14	0.4000	0.4500	0.4000	0.4500	+12.500%	380	1,855	-53.333%
2026-07-13	0.5000	0.5000	0.4000	0.4000	-20.000%	43	1,580	-47.500%
2026-07-10	0.4800	0.5000	0.4800	0.5000	-5.660%	53	1,565	-58.000%
2026-07-08	0.5600	0.5600	0.5300	0.5300	-10.169%	3	1,608	-60.377%
2026-07-07	0.6000	0.6000	0.5900	0.5900	-37.895%	10	1,609	-64.407%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+9.195%	5	1,604	-77.895%
2026-07-01	0.8700	0.8700	0.8700	0.8700	+22.535%	1	1,604	-75.862%
2026-06-30	0.7100	0.7100	0.7100	0.7100	+18.333%	5	1,605	-70.423%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,610	-65.000%
2026-06-24	0.6900	0.7000	0.6500	0.6500	-13.333%	17	1,611	-67.692%
2026-06-23	0.8700	0.8700	0.7500	0.7500	-15.730%	301	1,612	-72.000%
2026-06-22	0.9500	0.9500	0.8900	0.8900	-11.881%	17	1,317	-76.404%
2026-06-18	1.0000	1.0100	0.9800	1.0100	+6.316%	50	1,366	-79.208%
2026-06-17	0.9500	0.9500	0.9500	0.9500	+11.765%	8	1,366	-77.895%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-4.494%	2	1,366	-75.294%
2026-06-15	1.0500	1.0500	0.8900	0.8900	-1.111%	58	1,368	-76.404%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+5.882%	10	1,368	-76.667%
2026-06-10	0.8500	0.8700	0.8500	0.8500	+6.250%	70	1,368	-75.294%
2026-06-09	1.0000	1.0500	0.8000	0.8000	-36.000%	58	1,368	-73.750%
2026-06-05	1.2900	1.3500	1.2500	1.2500	-30.556%	63	1,376	-83.200%
2026-06-03	2.0200	2.0200	1.8000	1.8000	-10.000%	12	1,343	-88.333%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+12.360%	3	1,352	-89.500%
2026-06-01	1.7600	1.7900	1.7100	1.7800	+18.667%	25	1,351	-88.202%
2026-05-26	1.3500	1.5000	1.3500	1.5000	+11.111%	29	1,358	-86.000%
2026-05-20	1.2000	1.3500	1.2000	1.3500	+26.168%	24	1,369	-84.444%
2026-05-19	1.0700	1.0700	1.0700	1.0700	-10.833%	4	1,369	-80.374%
2026-05-18	1.5500	1.5500	1.2000	1.2000	-16.084%	27	1,369	-82.500%
2026-05-15	1.6500	1.6500	1.3500	1.4300	-28.500%	419	1,369	-85.315%
2026-05-14	2.0500	2.0500	1.7800	2.0000	-4.762%	108	1,378	-89.500%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,378	-90.000%
2026-05-12	2.6000	2.6000	2.0200	2.3000	-4.167%	22	1,378	-90.870%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-2.834%	4	1,378	-91.250%
2026-05-08	2.7400	2.7400	2.3700	2.4700	-5.000%	62	1,390	-91.498%
2026-05-07	2.8000	2.8000	2.6000	2.6000	-23.529%	4	1,405	-91.923%
2026-05-06	2.7900	3.4200	2.7900	3.4000	+36.000%	13	1,405	-93.824%
2026-05-05	2.7000	2.7000	2.5000	2.5000	-21.384%	5	1,403	-91.600%
2026-05-04	3.2500	3.2500	3.1100	3.1800	-5.357%	6	1,403	-93.396%
2026-05-01	3.2100	3.3900	3.2000	3.3600	-1.176%	19	1,398	-93.750%
2026-04-30	2.2900	3.4000	2.2800	3.4000	+67.488%	27	1,398	-93.824%
2026-04-29	2.0000	2.0300	1.9900	2.0300	-26.182%	7	1,387	-89.655%
2026-04-28	3.0000	3.0000	2.7500	2.7500	+1.852%	110	1,388	-92.364%
2026-04-27	2.3500	2.7000	2.3500	2.7000	+28.571%	30	1,363	-92.222%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-4.545%	2	1,349	-90.000%
2026-04-23	2.4500	2.4500	2.1500	2.2000	0.000%	232	1,348	-90.455%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-3.084%	6	1,185	-90.455%
2026-04-21	2.2700	2.2700	2.2700	2.2700	-8.468%	2	1,181	-90.749%
2026-04-20	2.6300	2.6300	2.4800	2.4800	-3.125%	7	1,181	-91.532%
2026-04-17	2.9000	2.9000	2.5600	2.5600	+2.400%	16	1,174	-91.797%
2026-04-16	2.6500	2.6500	2.4500	2.5000	-0.794%	6	1,173	-91.600%
2026-04-15	2.3800	2.5200	2.3800	2.5200	+36.216%	17	1,174	-91.667%
2026-04-14	2.0500	2.0500	1.8500	1.8500	+23.333%	3	1,163	-88.649%
2026-04-13	1.5500	1.5500	1.5000	1.5000	-5.660%	20	1,183	-86.000%
2026-04-10	1.9500	1.9500	1.5900	1.5900	-10.674%	29	1,183	-86.792%
2026-04-09	1.7800	1.7800	1.7800	1.7800	+11.250%	10	1,183	-88.202%
2026-04-07	1.5500	1.6000	1.5400	1.6000	-20.000%	3	1,193	-86.875%
2026-04-02	1.5200	2.0000	1.5200	2.0000	+21.212%	14	1,189	-89.500%
2026-04-01	1.7000	1.7000	1.6500	1.6500	-13.158%	27	1,189	-87.273%
2026-03-31	1.6000	1.9000	1.6000	1.9000	+23.377%	14	1,188	-88.947%
2026-03-30	1.9000	1.9000	1.5400	1.5400	-22.222%	23	1,175	-86.364%
2026-03-27	2.0200	2.0200	1.9800	1.9800	+2.062%	10	1,183	-89.394%
2026-03-26	1.9400	1.9400	1.9400	1.9400	-17.447%	20	1,181	-89.175%
2026-03-25	2.5000	2.5500	2.3500	2.3500	+6.818%	31	1,181	-91.064%
2026-03-24	1.8400	2.2000	1.8400	2.2000	0.000%	45	1,204	-90.455%
2026-03-23	1.8500	2.2000	1.8500	2.2000	+15.789%	37	1,171	-90.455%
2026-03-20	2.1800	2.2500	1.9000	1.9000	-15.556%	122	1,156	-88.947%
2026-03-19	2.1800	2.2500	2.0800	2.2500	-9.274%	95	1,051	-90.667%
2026-03-18	2.4500	2.4800	2.4000	2.4800	-11.744%	100	968	-91.532%
2026-03-17	2.7800	2.9600	2.7500	2.8100	-13.003%	149	878	-92.527%
2026-03-16	3.0000	3.2300	3.0000	3.2300	+36.287%	3	779	-93.498%
2026-03-13	2.3700	2.3700	2.3700	2.3700	-6.693%	10	777	-91.139%
2026-03-12	2.5400	2.5400	2.5400	2.5400	-15.333%	2	787	-91.732%
2026-03-11	3.5000	3.5000	2.9200	3.0000	0.000%	54	785	-93.000%
2026-03-10	2.9400	3.2900	2.8800	3.0000	+20.000%	24	763	-93.000%
2026-03-09	2.7500	2.7500	2.5000	2.5000	-9.091%	2	777	-91.600%
2026-03-06	2.2600	2.7500	2.2600	2.7500	+13.636%	2	797	-92.364%
2026-03-05	2.7000	2.7000	2.4200	2.4200	-1.224%	12	797	-91.322%
2026-03-04	2.5000	2.5000	2.4500	2.4500	-7.547%	2	807	-91.429%
2026-03-03	2.7000	2.7000	2.6500	2.6500	-12.252%	52	807	-92.075%
2026-03-02	2.7800	3.0200	2.7800	3.0200	+37.273%	14	757	-93.046%
2026-02-27	2.2300	2.2800	2.1000	2.2000	-2.222%	80	761	-90.455%
2026-02-26	2.1500	2.3500	2.1500	2.2500	-3.017%	4	723	-90.667%
2026-02-25	1.9900	2.3200	1.9900	2.3200	+22.105%	61	725	-90.948%
2026-02-24	1.7400	2.0100	1.7400	1.9000	+10.465%	10	725	-88.947%
2026-02-23	1.7200	1.7200	1.7200	1.7200	-7.027%	2	733	-87.791%
2026-02-20	1.8300	1.8500	1.7000	1.8500	-2.116%	87	735	-88.649%
2026-02-19	1.8700	1.8900	1.8700	1.8900	-25.882%	61	785	-88.889%
2026-02-11	2.5500	2.5500	2.5500	2.5500	+4.938%	1	724	-91.765%
2026-02-10	2.6000	2.6000	2.4300	2.4300	+5.195%	13	724	-91.358%
2026-02-09	2.3100	2.3100	2.3100	2.3100	-10.811%	2	720	-90.909%
2026-02-06	2.1000	2.5900	2.1000	2.5900	+28.218%	19	720	-91.892%
2026-02-05	2.2500	2.2500	2.0200	2.0200	-22.901%	13	702	-89.604%
2026-02-04	3.5000	3.5000	2.6200	2.6200	-20.606%	40	701	-91.985%
2026-02-03	2.2700	3.3000	2.2700	3.3000	+60.976%	19	670	-93.636%
2026-01-30	2.4100	2.4300	2.0500	2.0500	-16.667%	6	670	-89.756%
2026-01-29	3.4000	3.4000	2.3900	2.4600	-22.884%	64	669	-91.463%
2026-01-28	3.1900	3.2000	2.9200	3.1900	-0.313%	9	637	-93.417%
2026-01-27	3.2000	3.3000	3.2000	3.2000	+9.589%	149	634	-93.438%
2026-01-26	2.9300	3.1000	2.9200	2.9200	-27.901%	82	534	-92.808%
2026-01-23	3.7000	4.0500	3.6000	4.0500	+10.054%	15	463	-94.815%
2026-01-22	3.1700	3.6800	3.1000	3.6800	+16.825%	64	464	-94.293%
2026-01-21	3.1500	3.1500	3.1500	3.1500	+2.941%	10	402	-93.333%
2026-01-20	2.6000	3.0600	2.6000	3.0600	+17.692%	6	392	-93.137%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-13.333%	1	386	-91.923%
2026-01-14	2.4000	3.0000	2.4000	3.0000	+21.457%	26	387	-93.000%
2026-01-13	2.5800	2.5800	2.4500	2.4700	-11.151%	39	361	-91.498%
2026-01-12	2.6800	2.8000	2.6800	2.7800	+14.876%	30	332	-92.446%
2026-01-08	2.4500	2.4500	2.4200	2.4200	+2.979%	4	323	-91.322%
2026-01-07	2.1200	2.3500	2.1200	2.3500	+6.818%	7	319	-91.064%
2026-01-06	2.1000	2.2000	2.1000	2.2000	+15.789%	3	314	-90.455%
2026-01-05	1.4500	1.9000	1.4500	1.9000	+31.034%	6	305	-88.947%
2026-01-02	1.4500	1.4500	1.4500	1.4500	+5.839%	3	305	-85.517%
2025-12-30	1.3700	1.3700	1.3700	1.3700	-24.725%	10	304	-84.672%
2025-12-23	1.8000	1.8200	1.8000	1.8200	+13.750%	74	312	-88.462%
2025-12-22	1.3500	1.8000	1.3500	1.6000	+39.130%	14	343	-86.875%
2025-12-19	1.1800	1.1800	1.1500	1.1500	+4.545%	11	337	-81.739%
2025-12-18	1.4800	1.4800	1.0000	1.1000	-26.667%	63	336	-80.909%
2025-12-12	1.5000	1.5000	1.5000	1.5000	-15.730%	17	319	-86.000%
2025-12-11	1.7800	1.7800	1.7800	1.7800	-19.091%	2	319	-88.202%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+33.333%	1	317	-90.455%
2025-12-04	1.6500	1.6500	1.6500	1.6500	+13.793%	1	316	-87.273%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-12.121%	5	316	-85.517%
2025-12-02	1.7000	1.7000	1.6500	1.6500	+50.000%	3	317	-87.273%
2025-11-24	1.1000	1.1000	1.1000	1.1000	-43.590%	1	316	-80.909%
2025-11-21	1.9500	1.9500	1.9500	1.9500	-7.143%	32	316	-89.231%
2025-11-20	2.2500	2.2500	2.1000	2.1000	+7.692%	6	316	-90.000%
2025-11-19	1.9500	1.9500	1.9500	1.9500	-27.778%	1	316	-89.231%
2025-11-18	2.5000	2.7000	2.5000	2.7000	-17.431%	7	315	-92.222%
2025-11-12	3.2700	3.2700	3.2700	3.2700	+1.553%	1	315	-93.578%
2025-11-11	3.3000	3.3000	3.2000	3.2200	-2.424%	12	315	-93.478%
2025-11-10	3.3000	3.3000	3.3000	3.3000	+3.125%	3	305	-93.636%
2025-11-07	2.8500	3.2000	2.8500	3.2000	+28.000%	11	305	-93.438%
2025-11-06	2.4500	2.5000	2.4000	2.5000	-3.846%	127	313	-91.600%
2025-11-04	2.2000	2.6000	2.2000	2.6000	-15.309%	68	349	-91.923%
2025-10-31	3.0700	3.0700	3.0700	3.0700	-0.968%	2	392	-93.160%
2025-10-30	3.1800	3.1800	3.1000	3.1000	-8.824%	2	394	-93.226%
2025-10-29	3.5000	3.5000	3.4000	3.4000	-8.356%	13	396	-93.824%
2025-10-28	3.7100	3.7100	3.7100	3.7100	+3.056%	1	394	-94.340%
2025-10-27	3.5000	3.8600	3.4500	3.6000	-33.333%	43	387	-94.167%
2025-10-24	5.4000	5.4000	5.3500	5.4000	+3.846%	4	387	-96.111%
2025-10-23	5.7500	5.7500	5.2000	5.2000	-14.754%	136	388	-95.962%
2025-10-22	4.8300	6.4100	4.8300	6.1000	+29.787%	39	271	-96.557%
2025-10-21	4.7000	4.7000	4.7000	4.7000	+2.174%	1	264	-95.532%
2025-10-20	5.3800	5.3800	4.6000	4.6000	+4.545%	13	263	-95.435%
2025-10-17	5.5000	5.5000	4.3800	4.4000	-21.429%	120	263	-95.227%
2025-10-16	6.6000	6.6000	5.4000	5.6000	-12.363%	131	348	-96.250%
2025-10-15	7.7500	8.0600	5.7000	6.3900	-34.796%	132	426	-96.714%
2025-10-14	9.1000	10.1000	8.0000	9.8000	+15.430%	122	343	-97.857%
2025-10-13	6.7100	8.8100	6.6100	8.4900	+68.452%	162	257	-97.527%
2025-10-10	5.0400	5.0400	5.0400	5.0400	+25.686%	1	141	-95.833%
2025-10-09	3.8000	4.1000	3.6200	4.0100	+25.313%	62	0	-94.763%
2025-10-08	3.4100	3.4100	3.1000	3.2000	0.000%	128	0	-93.438%