Dark

UAMY20270115C2.5
UAMY Jan 15 2027 2.50 Call (UAMY270115C00002500)
option OPRA

EOD

Jul 29, 2026

2.75-3.509%(-0.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.8200	2.8200	2.7500	2.7500	-3.509%	14	4,689	0.000%
2026-07-28	2.8500	2.8500	2.8500	2.8500	-5.000%	1	4,695	-3.509%
2026-07-27	3.1500	3.1500	3.0000	3.0000	-16.667%	6	4,696	-8.333%
2026-07-22	3.7800	3.7800	3.6000	3.6000	+5.882%	2	4,690	-23.611%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+13.333%	1	4,690	-19.118%
2026-07-20	3.1500	3.1700	3.0000	3.0000	-6.542%	25	4,689	-8.333%
2026-07-17	3.2600	3.2600	3.2100	3.2100	-2.432%	11	4,682	-14.330%
2026-07-16	3.2900	3.2900	3.2900	3.2900	-9.615%	1	4,672	-16.413%
2026-07-15	4.0000	4.0000	3.6400	3.6400	-11.220%	2	4,672	-24.451%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+7.895%	10	4,672	-32.927%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-9.524%	5	4,662	-27.632%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-4.328%	4	4,657	-34.524%
2026-07-09	4.3900	4.3900	4.3900	4.3900	-6.596%	10	4,653	-37.358%
2026-07-07	4.7000	4.7000	4.7000	4.7000	-6.375%	2	4,653	-41.489%
2026-07-06	5.0200	5.0200	5.0200	5.0200	-0.199%	3	4,653	-45.219%
2026-07-02	5.3000	5.3000	5.0300	5.0300	+9.825%	6	4,651	-45.328%
2026-06-29	4.5800	4.5800	4.5800	4.5800	-0.435%	1	4,651	-39.956%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+9.524%	2	4,650	-40.217%
2026-06-24	4.3000	4.3000	4.2000	4.2000	-19.231%	4	4,650	-34.524%
2026-06-23	5.2000	5.2000	5.2000	5.2000	-2.985%	5	4,646	-47.115%
2026-06-22	5.3600	5.3600	5.3600	5.3600	+8.065%	1	4,646	-48.694%
2026-06-16	5.0600	5.0600	4.9000	4.9600	-2.745%	43	4,645	-44.556%
2026-06-15	5.4000	5.6000	5.1000	5.1000	+6.695%	31	4,639	-46.078%
2026-06-12	5.0000	5.0000	4.7800	4.7800	-2.449%	5	4,639	-42.469%
2026-06-11	5.0000	5.0000	4.9000	4.9000	+6.522%	8	4,639	-43.878%
2026-06-10	5.0000	5.0000	4.6000	4.6000	-16.364%	6	4,631	-40.217%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+2.421%	1	4,631	-50.000%
2026-06-05	6.0000	6.0000	5.3500	5.3700	-15.166%	25	4,632	-48.790%
2026-06-04	6.5000	6.5000	6.3300	6.3300	-10.845%	4	4,640	-56.556%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-4.054%	10	4,641	-61.268%
2026-06-02	7.4000	7.4500	7.4000	7.4000	+12.121%	64	4,641	-62.838%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-0.602%	200	4,704	-58.333%
2026-05-29	6.6400	6.6400	6.6400	6.6400	-1.630%	1	4,798	-58.584%
2026-05-28	6.6300	6.8000	6.6300	6.7500	+2.428%	5	4,799	-59.259%
2026-05-26	6.5900	6.5900	6.5900	6.5900	+8.033%	1	4,795	-58.270%
2026-05-22	6.1000	6.1000	6.1000	6.1000	+0.494%	1	4,794	-54.918%
2026-05-21	6.0700	6.0700	6.0700	6.0700	+15.619%	3	4,793	-54.695%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-12.500%	2	4,793	-47.619%
2026-05-18	6.2700	6.2700	6.0000	6.0000	-4.762%	6	4,790	-54.167%
2026-05-15	6.6000	6.6000	6.3000	6.3000	-13.103%	9	4,790	-56.349%
2026-05-14	7.2500	7.2500	7.2500	7.2500	-5.476%	2	4,780	-62.069%
2026-05-13	7.5000	7.6700	7.4000	7.6700	-5.192%	106	4,778	-64.146%
2026-05-11	8.1700	8.1700	8.0900	8.0900	-5.158%	13	4,778	-66.007%
2026-05-08	8.5300	8.5300	8.5300	8.5300	-3.941%	5	4,815	-67.761%
2026-05-07	9.4700	9.4700	8.8800	8.8800	-12.512%	3	4,810	-69.032%
2026-05-06	9.2700	10.1500	9.2700	10.1500	+15.604%	4	4,810	-72.906%
2026-05-05	8.7800	8.7800	8.7800	8.7800	-20.182%	2	4,810	-68.679%
2026-05-04	9.7000	11.0000	9.7000	11.0000	+8.911%	26	4,808	-75.000%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+4.990%	1	4,785	-72.772%
2026-04-30	9.6600	9.6600	9.6200	9.6200	+24.935%	2	4,785	-71.414%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-15.939%	1	4,786	-64.286%
2026-04-28	9.1900	9.1900	9.1600	9.1600	+7.765%	2	4,786	-69.978%
2026-04-27	8.0000	8.5000	7.7000	8.5000	+9.536%	12	4,788	-67.647%
2026-04-24	7.8400	7.8400	7.7600	7.7600	-1.772%	3	4,800	-64.562%
2026-04-23	7.9000	7.9000	7.9000	7.9000	-1.250%	1	4,801	-65.190%
2026-04-21	8.0000	8.0000	8.0000	8.0000	-3.382%	1	4,801	-65.625%
2026-04-20	8.5000	8.7500	8.2700	8.2800	-3.721%	98	4,801	-66.787%
2026-04-17	8.5000	8.7200	8.5000	8.6000	+1.176%	53	4,899	-68.023%
2026-04-16	8.4000	8.5000	8.1400	8.5000	+7.731%	17	4,952	-67.647%
2026-04-15	7.8900	7.8900	7.8900	7.8900	+19.545%	3	4,965	-65.146%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+8.197%	1	4,967	-58.333%
2026-04-10	7.1300	7.1300	6.1000	6.1000	-6.298%	6	4,969	-54.918%
2026-04-09	6.5500	6.5500	6.4100	6.5100	+0.308%	4	4,969	-57.757%
2026-04-08	7.0000	7.0000	6.4900	6.4900	+4.677%	3	4,971	-57.627%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-1.899%	3	4,968	-55.645%
2026-04-02	6.3200	6.3200	6.3200	6.3200	+3.947%	1	4,964	-56.487%
2026-04-01	6.7500	6.7500	6.0800	6.0800	-6.605%	9	4,964	-54.770%
2026-03-31	6.5100	6.5100	6.5100	6.5100	-4.825%	1	4,959	-57.757%
2026-03-27	6.4000	6.8400	6.4000	6.8400	+3.167%	3	4,958	-59.795%
2026-03-26	8.0000	8.0000	6.6000	6.6300	-12.763%	7	4,960	-58.522%
2026-03-25	7.3500	7.8000	7.3500	7.6000	+11.765%	11	4,962	-63.816%
2026-03-24	6.4000	6.8000	6.4000	6.8000	+12.397%	25	4,970	-59.559%
2026-03-20	7.0800	7.7000	6.0500	6.0500	-11.679%	17	4,983	-54.545%
2026-03-19	6.7000	6.8500	6.7000	6.8500	-9.151%	6	4,977	-59.854%
2026-03-18	7.4400	7.5400	7.3800	7.5400	-5.750%	12	4,971	-63.528%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-8.046%	5	4,971	-65.625%
2026-03-16	7.5000	8.7000	7.5000	8.7000	+29.851%	31	4,976	-68.391%
2026-03-13	7.5100	7.5100	6.7000	6.7000	-11.842%	60	4,986	-58.955%
2026-03-12	7.7000	7.8300	7.6000	7.6000	-7.317%	14	4,991	-63.816%
2026-03-11	8.9800	8.9800	8.2000	8.2000	-7.969%	15	4,982	-66.463%
2026-03-10	8.5000	8.9100	8.3800	8.9100	+22.897%	8	4,977	-69.136%
2026-03-09	7.0000	7.2500	6.7000	7.2500	-7.643%	11	4,984	-62.069%
2026-03-06	7.0000	8.1000	7.0000	7.8500	+10.876%	8	4,995	-64.968%
2026-03-05	7.6000	7.6000	7.0200	7.0800	-3.014%	4	4,999	-61.158%
2026-03-04	8.1000	8.1000	7.3000	7.3000	+4.286%	13	4,999	-62.329%
2026-03-03	7.6000	7.6000	7.0000	7.0000	-16.667%	5	4,986	-60.714%
2026-03-02	7.5000	8.4000	7.4100	8.4000	+28.637%	222	4,991	-67.262%
2026-02-27	6.8600	6.8600	6.5300	6.5300	-3.971%	7	4,797	-57.887%
2026-02-26	7.0000	7.2000	6.4800	6.8000	-2.857%	12	4,800	-59.559%
2026-02-25	6.7500	7.0000	6.7500	7.0000	+14.754%	6	4,813	-60.714%
2026-02-24	5.6000	6.2300	5.6000	6.1000	+12.963%	5	4,813	-54.918%
2026-02-23	5.2700	5.5100	5.2700	5.4000	-1.099%	11	4,813	-49.074%
2026-02-20	5.5000	5.5000	5.4000	5.4600	-0.727%	12	4,802	-49.634%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+2.996%	1	4,795	-50.000%
2026-02-18	5.4400	5.5500	5.3400	5.3400	-6.316%	12	4,796	-48.502%
2026-02-13	5.8000	5.9000	5.7000	5.7000	+3.636%	11	4,777	-51.754%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-14.063%	3	4,777	-50.000%
2026-02-11	6.4000	6.4000	6.4000	6.4000	+4.918%	30	4,776	-57.031%
2026-02-10	6.1000	6.2500	5.8000	6.1000	0.000%	248	4,787	-54.918%
2026-02-09	6.1700	6.1700	6.1000	6.1000	-7.855%	32	4,830	-54.918%
2026-02-06	6.6200	6.6200	6.6200	6.6200	+20.364%	1	4,802	-58.459%
2026-02-05	5.5000	5.5000	5.5000	5.5000	-8.333%	5	4,801	-50.000%
2026-02-04	7.3900	7.3900	6.0000	6.0000	-20.000%	46	4,806	-54.167%
2026-02-03	6.2500	7.7000	6.2500	7.5000	+25.000%	28	4,760	-63.333%
2026-02-02	6.1000	6.1000	5.5000	6.0000	-2.597%	14	4,763	-54.167%
2026-01-29	6.4600	6.6500	5.8800	6.1600	-14.444%	88	4,758	-55.357%
2026-01-28	7.8000	7.8000	7.2000	7.2000	-7.097%	27	4,696	-61.806%
2026-01-27	7.7200	7.7500	7.6300	7.7500	+29.167%	4,000	4,669	-64.516%
2026-01-26	8.7000	8.7000	6.0000	6.0000	-31.429%	42	4,669	-54.167%
2026-01-23	8.3000	9.3000	8.0800	8.7500	+6.189%	115	4,652	-68.571%
2026-01-22	7.3300	8.3000	7.3300	8.2400	+14.763%	84	4,627	-66.626%
2026-01-21	7.1800	7.1800	7.1800	7.1800	+0.279%	1	4,549	-61.699%
2026-01-20	6.3000	7.1600	6.3000	7.1600	+11.875%	25	4,548	-61.592%
2026-01-16	6.0000	6.4300	6.0000	6.4000	-1.538%	31	4,537	-57.031%
2026-01-15	6.6000	6.6000	6.3800	6.5000	-3.561%	26	4,537	-57.692%
2026-01-14	5.9500	6.8000	5.5000	6.7400	+10.492%	96	4,539	-59.199%
2026-01-13	6.2000	6.2000	5.8000	6.1000	-5.426%	22	4,611	-54.918%
2026-01-12	6.1500	6.5000	6.1500	6.4500	+15.799%	4	4,593	-57.364%
2026-01-09	5.4500	5.7000	5.4000	5.5700	+2.202%	11	4,594	-50.628%
2026-01-08	5.5000	6.0000	5.4000	5.4500	-9.167%	22	4,591	-49.541%
2026-01-07	5.4000	6.0000	5.4000	6.0000	+15.607%	14	4,574	-54.167%
2026-01-06	5.1000	5.5000	4.9100	5.1900	+3.800%	10	4,589	-47.013%
2026-01-05	5.0000	5.1000	5.0000	5.0000	+25.000%	8	4,597	-45.000%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+25.000%	5	4,597	-31.250%
2025-12-31	3.4000	3.4000	3.2000	3.2000	-11.111%	11	4,591	-14.063%
2025-12-30	3.5000	3.6000	3.2000	3.6000	-5.263%	44	4,591	-23.611%
2025-12-29	4.2300	4.2700	3.8000	3.8000	-15.556%	107	4,577	-27.632%
2025-12-26	4.6000	4.9000	4.1200	4.5000	0.000%	523	4,538	-38.889%
2025-12-24	4.4000	4.5000	4.4000	4.5000	+9.223%	30	4,045	-38.889%
2025-12-23	4.2000	4.5000	3.9300	4.1200	+5.641%	2,016	4,045	-33.252%
2025-12-22	3.3400	4.0000	3.3400	3.9000	+22.642%	70	2,043	-29.487%
2025-12-19	3.2000	3.2000	3.1800	3.1800	+13.571%	25	2,062	-13.522%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-5.405%	20	2,058	-1.786%
2025-12-17	3.2300	3.2300	2.9000	2.9600	-6.625%	69	2,044	-7.095%
2025-12-16	3.2700	3.3900	3.1700	3.1700	-6.765%	1,576	2,024	-13.249%
2025-12-15	3.8000	3.8000	3.3400	3.4000	-14.573%	54	473	-19.118%
2025-12-12	4.0000	4.0000	3.9800	3.9800	-4.096%	3	442	-30.905%
2025-12-10	4.5000	4.5000	4.1500	4.1500	-10.173%	4	440	-33.735%
2025-12-09	4.6200	4.6200	4.6200	4.6200	+2.667%	1	438	-40.476%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-5.263%	2	437	-38.889%
2025-12-05	5.1000	5.1000	4.7000	4.7500	+24.021%	86	439	-42.105%
2025-12-02	3.8700	3.8700	3.5000	3.8300	-3.769%	48	433	-28.198%
2025-12-01	4.0900	4.3000	3.9800	3.9800	-7.442%	36	465	-30.905%
2025-11-28	4.2200	4.3000	4.2200	4.3000	+4.369%	21	454	-36.047%
2025-11-26	4.2400	4.5000	4.1200	4.1200	+3.258%	41	418	-33.252%
2025-11-25	3.9300	3.9900	3.9000	3.9900	-2.683%	17	418	-31.078%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-4.651%	1	424	-32.927%
2025-11-20	5.2700	5.2700	4.3000	4.3000	-13.828%	3	424	-36.047%
2025-11-19	4.9900	4.9900	4.9900	4.9900	-4.038%	4	422	-44.890%
2025-11-18	5.1000	5.2000	5.1000	5.2000	0.000%	3	418	-47.115%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-12.605%	50	421	-47.115%
2025-11-14	5.3200	5.9500	5.3200	5.9500	+0.847%	2	450	-53.782%
2025-11-12	5.9000	5.9000	5.9000	5.9000	-4.531%	2	450	-53.390%
2025-11-11	6.1800	6.1800	6.1800	6.1800	-1.905%	4	444	-55.502%
2025-11-10	6.7500	6.7500	5.8800	6.3000	-1.563%	4	444	-56.349%
2025-11-07	6.4000	6.4000	6.4000	6.4000	+39.130%	2	442	-57.031%
2025-11-06	4.6000	4.6000	4.6000	4.6000	-4.167%	1	444	-40.217%
2025-11-05	5.3000	5.3000	4.8000	4.8000	-4.000%	4	443	-42.708%
2025-11-04	4.9000	5.0000	4.9000	5.0000	-5.660%	13	439	-45.000%
2025-11-03	5.5000	5.5000	5.3000	5.3000	-14.516%	53	376	-48.113%
2025-10-31	6.2000	6.2000	6.2000	6.2000	-5.344%	11	376	-55.645%
2025-10-30	6.3500	6.5500	6.3500	6.5500	-1.504%	9	366	-58.015%
2025-10-29	6.8000	7.0000	6.6500	6.6500	-7.252%	8	365	-58.647%
2025-10-28	7.4100	7.4500	7.1700	7.1700	-1.781%	3	369	-61.646%
2025-10-27	7.7000	8.5000	7.3000	7.3000	-27.000%	11	361	-62.329%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-9.910%	1	361	-72.500%
2025-10-22	11.3000	11.3000	11.1000	11.1000	+15.265%	7	362	-75.225%
2025-10-20	9.2000	9.6300	9.2000	9.6300	+4.674%	9	365	-71.443%
2025-10-17	9.4800	9.4800	9.2000	9.2000	-14.019%	3	370	-70.109%
2025-10-16	10.0000	10.7000	10.0000	10.7000	-9.705%	4	369	-74.299%
2025-10-15	13.2000	14.0000	11.5500	11.8500	-26.852%	22	369	-76.793%
2025-10-14	14.5000	16.2000	14.5000	16.2000	+8.000%	11	372	-83.025%
2025-10-13	13.0000	15.0000	12.7000	15.0000	+45.631%	6	361	-81.667%
2025-10-10	10.3000	10.3000	10.3000	10.3000	+21.176%	1	355	-73.301%
2025-10-09	8.0000	8.6000	8.0000	8.5000	+16.598%	133	354	-67.647%
2025-10-08	7.6000	7.9000	7.2900	7.2900	+9.789%	70	285	-62.277%
2025-10-07	7.2700	7.2700	6.5000	6.6400	+7.792%	33	245	-58.584%
2025-10-06	6.1000	6.1600	6.1000	6.1600	-0.645%	4	218	-55.357%
2025-10-03	6.1000	6.2000	6.1000	6.2000	+12.727%	6	216	-55.645%
2025-10-02	5.6700	5.6700	5.2500	5.5000	-0.181%	86	222	-50.000%
2025-10-01	5.1000	5.5100	5.1000	5.5100	+29.953%	15	155	-50.091%
2025-09-30	4.2500	4.2500	4.2400	4.2400	+0.952%	5	153	-35.142%
2025-09-29	4.4000	4.4000	4.2000	4.2000	-3.448%	13	149	-34.524%
2025-09-26	4.3500	4.3500	4.3500	4.3500	-1.136%	1	148	-36.782%
2025-09-25	4.5400	4.5400	4.4000	4.4000	-6.977%	24	147	-37.500%
2025-09-24	5.1800	5.1800	4.6400	4.7300	-3.469%	23	150	-41.860%
2025-09-23	5.9300	5.9300	4.9000	4.9000	+6.522%	28	134	-43.878%
2025-09-22	4.3000	4.6000	4.3000	4.6000	+2.222%	14	115	-40.217%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+18.421%	2	105	-38.889%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+2.703%	1	103	-27.632%
2025-09-17	3.6000	3.7000	3.6000	3.7000	+1.370%	4	103	-25.676%
2025-09-16	3.3000	3.6500	3.3000	3.6500	+4.286%	7	99	-24.658%
2025-09-15	3.1800	3.5000	3.1500	3.5000	0.000%	103	96	-21.429%