Dark

UAMY20270115C20
UAMY Jan 15 2027 20.00 Call (UAMY270115C00020000)
option OPRA

EOD

Sep 11, 2026

0.1000+100.000%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1000	0.1000	0.1000	0.1000	+100.000%	20	5,010	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,990	+100.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+100.000%	8	4,990	0.000%
2026-09-02	0.0500	0.0800	0.0500	0.0500	-37.500%	18	4,990	+100.000%
2026-09-01	0.0800	0.0800	0.0700	0.0800	0.000%	61	4,991	+25.000%
2026-08-31	0.0500	0.0800	0.0500	0.0800	-20.000%	13	5,035	+25.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	+100.000%	20	5,036	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-50.000%	200	5,016	+100.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,016	0.000%
2026-08-19	0.1000	0.1000	0.0900	0.1000	0.000%	500	5,016	0.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-33.333%	2	5,037	0.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+36.364%	24	5,039	-33.333%
2026-08-14	0.1000	0.1500	0.1000	0.1100	+10.000%	13	5,015	-9.091%
2026-08-12	0.1700	0.1800	0.1000	0.1000	-60.000%	588	5,008	0.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-13.793%	5	5,031	-60.000%
2026-08-10	0.3300	0.3300	0.2500	0.2900	-3.333%	6	5,036	-65.517%
2026-08-07	0.3000	0.3500	0.3000	0.3000	+20.000%	952	5,040	-66.667%
2026-08-06	0.3000	0.3000	0.2500	0.2500	-16.667%	6	4,751	-60.000%
2026-08-05	0.2500	0.3000	0.2500	0.3000	+20.000%	310	4,755	-66.667%
2026-08-04	0.2000	0.2500	0.2000	0.2500	+25.000%	53	5,064	-60.000%
2026-08-03	0.2000	0.2000	0.1800	0.2000	+25.000%	5	5,114	-50.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	+23.077%	15	5,115	-37.500%
2026-07-29	0.1800	0.1800	0.1300	0.1300	-13.333%	42	5,122	-23.077%
2026-07-28	0.1700	0.1900	0.1500	0.1500	-16.667%	382	5,129	-33.333%
2026-07-27	0.1900	0.1900	0.1800	0.1800	-14.286%	25	5,112	-44.444%
2026-07-23	0.2100	0.2100	0.2100	0.2100	+5.000%	1	5,092	-52.381%
2026-07-22	0.2800	0.2800	0.2000	0.2000	-20.000%	4	5,092	-50.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+25.000%	26	5,092	-60.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+5.263%	4	5,093	-50.000%
2026-07-17	0.2000	0.2000	0.1900	0.1900	-5.000%	13	5,093	-47.368%
2026-07-16	0.2000	0.2500	0.2000	0.2000	-50.000%	43	5,106	-50.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,121	-75.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	5,120	-75.000%
2026-07-09	0.4600	0.5000	0.4500	0.4500	0.000%	128	5,120	-77.778%
2026-07-08	0.4500	0.4500	0.4500	0.4500	0.000%	2	5,189	-77.778%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-23.729%	15	5,191	-77.778%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-6.349%	2	5,181	-83.051%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+8.621%	5	5,176	-84.127%
2026-07-01	0.5800	0.5800	0.5800	0.5800	+13.725%	1	5,176	-82.759%
2026-06-29	0.5000	0.5100	0.5000	0.5100	+8.511%	12	5,176	-80.392%
2026-06-24	0.6000	0.6000	0.4700	0.4700	-32.857%	15	5,169	-78.723%
2026-06-23	0.7000	0.7000	0.5000	0.7000	0.000%	52	5,173	-85.714%
2026-06-22	0.7200	0.7500	0.7000	0.7000	-6.667%	6	5,199	-85.714%
2026-06-18	0.8000	0.8000	0.7500	0.7500	+10.294%	23	5,223	-86.667%
2026-06-17	0.6800	0.6800	0.6700	0.6800	-2.857%	52	5,223	-85.294%
2026-06-16	0.7000	0.7000	0.6500	0.7000	-6.667%	209	5,223	-85.714%
2026-06-15	0.8500	0.8500	0.7300	0.7500	+5.634%	35	5,400	-86.667%
2026-06-12	0.7500	0.7500	0.6500	0.7100	+26.786%	64	5,400	-85.915%
2026-06-11	0.7100	0.7100	0.5600	0.5600	-22.222%	106	5,400	-82.143%
2026-06-10	0.8000	0.8000	0.7200	0.7200	-1.370%	15	5,400	-86.111%
2026-06-09	0.9500	1.1000	0.7000	0.7300	-23.958%	33	5,402	-86.301%
2026-06-05	1.1500	1.1500	0.9500	0.9600	-23.200%	205	5,416	-89.583%
2026-06-04	1.4500	1.4500	1.2500	1.2500	-24.242%	5	5,425	-92.000%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-10.811%	100	5,426	-93.939%
2026-06-02	1.6200	1.8600	1.5500	1.8500	+15.625%	86	5,384	-94.595%
2026-06-01	1.3000	1.6000	1.3000	1.6000	+10.345%	72	5,407	-93.750%
2026-05-29	1.4300	1.4500	1.4300	1.4500	+11.538%	43	5,405	-93.103%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-3.704%	1	5,405	-92.308%
2026-05-26	1.2000	1.3500	1.2000	1.3500	+17.391%	26	5,405	-92.593%
2026-05-22	1.2000	1.2000	1.1400	1.1500	+2.679%	10	5,425	-91.304%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-8.943%	5	5,427	-91.071%
2026-05-20	0.9600	1.2300	0.9600	1.2300	+44.706%	34	5,427	-91.870%
2026-05-19	1.0000	1.0000	0.8000	0.8500	-22.727%	50	5,413	-88.235%
2026-05-18	1.2500	1.2500	1.0500	1.1000	-12.000%	191	5,413	-90.909%
2026-05-15	1.4900	1.5000	1.2500	1.2500	-22.840%	261	5,413	-92.000%
2026-05-14	1.6000	1.6200	1.5500	1.6200	-7.429%	8	5,321	-93.827%
2026-05-13	1.7100	1.9500	1.6500	1.7500	0.000%	39	5,320	-94.286%
2026-05-12	2.1000	2.2000	1.7200	1.7500	-20.455%	67	5,320	-94.286%
2026-05-11	2.0500	2.2000	1.8800	2.2000	+2.326%	70	5,320	-95.455%
2026-05-08	2.2300	2.2300	2.0500	2.1500	-4.444%	24	5,278	-95.349%
2026-05-07	3.0000	3.0000	2.2500	2.2500	-27.419%	123	5,275	-95.556%
2026-05-06	2.6600	3.1000	2.6200	3.1000	+38.393%	139	5,284	-96.774%
2026-05-05	2.6000	2.6000	2.1000	2.2400	-10.400%	482	5,220	-95.536%
2026-05-04	2.9500	3.0000	2.5000	2.5000	-14.676%	424	5,127	-96.000%
2026-05-01	2.8000	3.0200	2.5000	2.9300	+5.396%	296	4,832	-96.587%
2026-04-30	2.1000	2.9000	2.1000	2.7800	+44.792%	239	4,832	-96.403%
2026-04-29	1.9600	1.9600	1.7000	1.9200	-16.522%	27	4,822	-94.792%
2026-04-28	2.2500	2.5900	2.1500	2.3000	-4.167%	125	4,815	-95.652%
2026-04-27	1.9000	2.4000	1.9000	2.4000	+37.143%	88	4,803	-95.833%
2026-04-24	2.0000	2.0500	1.7500	1.7500	-5.914%	162	4,774	-94.286%
2026-04-23	1.9500	2.0000	1.8600	1.8600	-3.125%	75	4,649	-94.624%
2026-04-22	2.0000	2.0000	1.9200	1.9200	+1.053%	12	4,612	-94.792%
2026-04-21	2.1500	2.2000	1.9000	1.9000	-8.213%	23	4,596	-94.737%
2026-04-20	2.1000	2.3500	2.0500	2.0700	-1.429%	217	4,596	-95.169%
2026-04-17	2.2200	2.5000	2.0500	2.1000	+1.449%	220	4,622	-95.238%
2026-04-16	2.2000	2.2000	2.0500	2.0700	-5.909%	17	4,414	-95.169%
2026-04-15	1.7300	2.2000	1.7300	2.2000	+33.333%	435	4,406	-95.455%
2026-04-14	1.7000	1.7000	1.5500	1.6500	-2.941%	7	4,000	-93.939%
2026-04-13	1.3500	1.7000	1.3500	1.7000	+25.926%	52	3,985	-94.118%
2026-04-10	1.7000	1.7000	1.3500	1.3500	-12.903%	39	3,985	-92.593%
2026-04-09	1.4700	1.6500	1.4700	1.5500	+3.333%	18	3,985	-93.548%
2026-04-08	1.6000	1.6500	1.4500	1.5000	+7.143%	13	3,971	-93.333%
2026-04-07	1.3000	1.4000	1.2600	1.4000	0.000%	23	3,969	-92.857%
2026-04-06	1.4500	1.4500	1.4000	1.4000	-12.500%	2	3,973	-92.857%
2026-04-02	1.3500	1.6500	1.3500	1.6000	+10.345%	18	3,982	-93.750%
2026-04-01	1.7000	1.7000	1.4500	1.4500	-12.121%	71	3,982	-93.103%
2026-03-31	1.4500	1.6500	1.3800	1.6500	+26.923%	59	4,014	-93.939%
2026-03-30	1.7600	1.7600	1.3000	1.3000	-23.529%	53	3,990	-92.308%
2026-03-27	1.7500	1.7500	1.6800	1.7000	+3.030%	6	4,008	-94.118%
2026-03-26	1.7500	1.7500	1.6500	1.6500	-17.500%	18	4,007	-93.939%
2026-03-25	2.1000	2.1500	2.0000	2.0000	+17.647%	15	4,025	-95.000%
2026-03-24	1.7500	1.7500	1.5800	1.7000	-2.857%	12	4,039	-94.118%
2026-03-23	1.6500	1.9000	1.6000	1.7500	+12.903%	103	4,048	-94.286%
2026-03-20	1.9000	1.9000	1.5500	1.5500	-18.421%	26	4,087	-93.548%
2026-03-19	1.8600	1.9200	1.8600	1.9000	-13.242%	9	4,075	-94.737%
2026-03-18	2.2000	2.2800	2.1400	2.1900	-10.612%	30	4,073	-95.434%
2026-03-17	2.6000	2.6000	2.4500	2.4500	-14.035%	24	4,067	-95.918%
2026-03-16	2.5000	2.8500	2.5000	2.8500	+43.939%	94	4,053	-96.491%
2026-03-13	2.4000	2.5600	1.9500	1.9800	-13.913%	91	4,075	-94.949%
2026-03-12	2.2500	2.4000	2.2000	2.3000	-11.538%	130	4,078	-95.652%
2026-03-11	3.0000	3.0300	2.6000	2.6000	-11.864%	13	3,955	-96.154%
2026-03-10	2.6000	3.0000	2.6000	2.9500	+28.261%	163	3,943	-96.610%
2026-03-09	2.1000	2.3000	2.0000	2.3000	+2.222%	69	3,941	-95.652%
2026-03-06	2.0000	2.5000	2.0000	2.2500	+10.294%	104	3,926	-95.556%
2026-03-05	2.2900	2.3000	2.0400	2.0400	-13.191%	73	3,894	-95.098%
2026-03-04	2.2700	2.6200	2.0000	2.3500	-0.424%	9	3,838	-95.745%
2026-03-03	2.3500	2.3600	2.1000	2.3600	-14.182%	210	3,836	-95.763%
2026-03-02	2.3000	2.7500	2.0500	2.7500	+38.191%	159	3,848	-96.364%
2026-02-27	2.0000	2.0000	1.9900	1.9900	-2.927%	40	3,858	-94.975%
2026-02-26	2.1000	2.1000	1.9500	2.0500	-6.818%	110	3,845	-95.122%
2026-02-25	1.9000	2.2000	1.9000	2.2000	+22.222%	43	3,837	-95.455%
2026-02-24	1.6000	1.8000	1.6000	1.8000	+9.091%	9	3,837	-94.444%
2026-02-23	1.4500	1.6500	1.4500	1.6500	+6.452%	15	3,833	-93.939%
2026-02-20	1.7000	1.7000	1.5500	1.5500	-9.357%	15	3,819	-93.548%
2026-02-19	1.6500	1.7100	1.6000	1.7100	-6.557%	71	3,813	-94.152%
2026-02-18	1.7000	1.8500	1.5500	1.8300	+8.929%	109	3,881	-94.536%
2026-02-17	1.6500	1.6800	1.5000	1.6800	-9.189%	63	3,944	-94.048%
2026-02-13	1.6700	1.9500	1.6700	1.8500	0.000%	84	4,002	-94.595%
2026-02-12	1.9000	1.9000	1.8000	1.8500	-11.905%	7	4,002	-94.595%
2026-02-11	2.4800	2.5000	2.1000	2.1000	-2.326%	85	4,000	-95.238%
2026-02-10	2.4000	2.4000	2.0000	2.1500	0.000%	180	4,054	-95.349%
2026-02-09	2.1100	2.5000	2.1000	2.1500	-2.715%	193	3,967	-95.349%
2026-02-06	2.1400	2.2300	1.6500	2.2100	+22.778%	87	3,832	-95.475%
2026-02-05	1.8500	1.8500	1.8000	1.8000	-10.000%	32	3,839	-94.444%
2026-02-04	2.7500	2.9500	2.0000	2.0000	-31.034%	75	3,843	-95.000%
2026-02-03	2.4000	2.9000	2.3500	2.9000	+41.463%	138	3,819	-96.552%
2026-02-02	2.0500	2.1500	1.7500	2.0500	+20.588%	87	3,696	-95.122%
2026-01-30	2.0000	2.0000	1.7000	1.7000	-19.048%	99	3,689	-94.118%
2026-01-29	2.2000	2.2400	2.1000	2.1000	-27.336%	137	3,701	-95.238%
2026-01-28	3.3000	3.3000	2.7000	2.8900	-3.667%	40	3,704	-96.540%
2026-01-27	2.7500	3.0400	2.7500	3.0000	+9.890%	43	3,706	-96.667%
2026-01-26	3.7000	4.0000	2.6000	2.7300	-25.205%	223	3,699	-96.337%
2026-01-23	3.1200	3.6900	3.1200	3.6500	+10.606%	105	3,653	-97.260%
2026-01-22	2.6900	3.4000	2.5600	3.3000	+11.111%	57	3,643	-96.970%
2026-01-21	2.9500	3.2000	2.9500	2.9700	+11.236%	11	3,597	-96.633%
2026-01-20	2.4500	2.9000	2.4500	2.6700	+14.592%	55	3,596	-96.255%
2026-01-16	2.4000	2.6000	2.3300	2.3300	-6.800%	16	3,570	-95.708%
2026-01-15	2.7000	2.8500	2.5000	2.5000	-3.846%	58	3,570	-96.000%
2026-01-14	2.2000	2.6000	2.2000	2.6000	+13.043%	54	3,542	-96.154%
2026-01-13	2.5000	2.5000	2.2500	2.3000	-14.815%	66	3,490	-95.652%
2026-01-12	2.3000	2.8500	2.3000	2.7000	+26.761%	101	3,424	-96.296%
2026-01-09	2.1400	2.1400	2.1300	2.1300	-3.182%	45	3,357	-95.305%
2026-01-07	1.9000	2.2000	1.9000	2.2000	+29.412%	60	3,320	-95.455%
2026-01-06	2.0000	2.0000	1.7000	1.7000	-5.556%	23	3,281	-94.118%
2026-01-05	1.2600	1.8000	1.2600	1.8000	+38.462%	70	3,195	-94.444%
2026-01-02	1.2000	1.4500	1.2000	1.3000	+30.000%	200	3,195	-92.308%
2025-12-31	1.1000	1.1000	0.9000	1.0000	-16.667%	12	3,237	-90.000%
2025-12-30	1.3000	1.3000	1.1500	1.2000	-27.711%	11	3,237	-91.667%
2025-12-29	1.6600	1.6600	1.6600	1.6600	-2.353%	30	3,237	-93.976%
2025-12-26	1.8000	1.9000	1.7000	1.7000	-5.556%	136	3,207	-94.118%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+9.091%	8	3,147	-94.444%
2025-12-23	1.4500	1.6500	1.4500	1.6500	+13.793%	15	3,147	-93.939%
2025-12-22	1.4500	1.5000	1.4400	1.4500	+31.818%	25	3,140	-93.103%
2025-12-19	0.6500	1.1000	0.6500	1.1000	-4.348%	5	3,129	-90.909%
2025-12-17	1.0500	1.2000	1.0500	1.1500	-0.862%	16	3,132	-91.304%
2025-12-16	1.2000	1.2000	1.1600	1.1600	-3.333%	10	3,128	-91.379%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-20.000%	1	3,128	-91.667%
2025-12-12	1.7000	1.7000	1.4500	1.5000	-10.714%	28	3,129	-93.333%
2025-12-11	1.4000	1.6800	1.4000	1.6800	-10.638%	21	3,105	-94.048%
2025-12-09	1.8500	1.9500	1.8500	1.8800	+1.622%	10	3,108	-94.681%
2025-12-08	1.8500	1.8500	1.8500	1.8500	-7.500%	2	3,105	-94.595%
2025-12-05	2.0000	2.0000	2.0000	2.0000	0.000%	5	3,107	-95.000%
2025-12-03	1.4000	2.0000	1.4000	2.0000	+44.928%	2	3,107	-95.000%
2025-12-02	1.3800	1.3800	1.3800	1.3800	-6.757%	1	3,107	-92.754%
2025-12-01	1.7000	1.7000	1.4700	1.4800	-12.941%	53	3,106	-93.243%
2025-11-28	1.7000	1.7000	1.7000	1.7000	+3.030%	2	3,071	-94.118%
2025-11-25	1.6500	1.6500	1.6500	1.6500	-2.941%	11	3,073	-93.939%
2025-11-24	1.7000	1.8800	1.7000	1.7000	0.000%	11	3,084	-94.118%
2025-11-21	1.8000	1.8000	1.7000	1.7000	-6.593%	29	3,080	-94.118%
2025-11-20	2.1500	2.1500	1.8200	1.8200	-30.268%	62	3,089	-94.505%
2025-11-19	2.6100	2.6100	2.6100	2.6100	-1.509%	4	3,102	-96.169%
2025-11-18	2.6000	2.6500	2.0500	2.6500	+7.287%	15	3,100	-96.226%
2025-11-17	2.4000	2.5500	2.4000	2.4700	-11.786%	46	3,101	-95.951%
2025-11-14	2.4000	2.8000	2.4000	2.8000	+0.358%	3	3,107	-96.429%
2025-11-13	2.7900	2.7900	2.7900	2.7900	-14.679%	1	3,107	-96.416%
2025-11-12	3.2700	3.2700	3.2700	3.2700	+3.155%	1	3,106	-96.942%
2025-11-11	3.0000	3.2300	3.0000	3.1700	+5.667%	6	3,106	-96.845%
2025-11-10	3.2000	3.2000	3.0000	3.0000	-14.286%	16	3,110	-96.667%
2025-11-07	3.1000	3.5000	2.9500	3.5000	+37.255%	221	3,104	-97.143%
2025-11-06	2.2000	2.8000	2.1500	2.5500	+20.853%	53	2,978	-96.078%
2025-11-05	2.1000	2.4000	2.1000	2.1100	-10.213%	35	2,967	-95.261%
2025-11-04	2.3500	2.4000	2.3500	2.3500	-2.893%	5	2,973	-95.745%
2025-11-03	2.7200	2.7200	2.4200	2.4200	-10.370%	40	2,948	-95.868%
2025-10-31	3.1800	3.1800	2.6500	2.7000	-15.094%	47	2,948	-96.296%
2025-10-30	3.0000	3.3000	3.0000	3.1800	+2.581%	57	2,961	-96.855%
2025-10-29	3.3000	3.3000	3.1000	3.1000	-11.429%	64	2,977	-96.774%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-4.110%	20	3,024	-97.143%
2025-10-27	3.8000	3.8000	3.2400	3.6500	-22.340%	87	2,965	-97.260%
2025-10-24	5.1000	5.1000	4.7000	4.7000	-4.858%	7	2,965	-97.872%
2025-10-23	5.0600	5.2700	4.9400	4.9400	-16.271%	133	2,964	-97.976%
2025-10-22	5.4000	6.6000	4.2000	5.9000	+15.686%	386	2,985	-98.305%
2025-10-21	5.0500	5.4000	4.4000	5.1000	+13.839%	42	2,873	-98.039%
2025-10-20	5.1000	5.1000	4.4800	4.4800	+4.186%	24	2,837	-97.768%
2025-10-17	4.3400	5.1000	4.0000	4.3000	-19.021%	1,120	2,820	-97.674%
2025-10-16	6.0000	6.0000	5.0000	5.3100	-14.078%	158	2,967	-98.117%
2025-10-15	7.6500	8.0000	5.4000	6.1800	-28.966%	595	2,924	-98.382%
2025-10-14	10.1000	10.1000	7.3000	8.7000	+7.407%	1,054	2,814	-98.851%
2025-10-13	6.0000	8.4500	5.6000	8.1000	+72.340%	5,133	3,174	-98.765%
2025-10-10	4.5000	5.8000	4.5000	4.7000	0.000%	2,379	2,280	-97.872%