Dark

UAMY20270115C22.5
UAMY Jan 15 2027 22.50 Call (UAMY270115C00022500)
option OPRA

EOD

Jul 28, 2026

0.2500+66.667%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2500	0.2500	0.2500	0.2500	+66.667%	4	1,146	0.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,146	+66.667%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	20	1,145	+25.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,165	+25.000%
2026-07-17	0.1800	0.2000	0.1800	0.2000	0.000%	380	1,166	+25.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,157	+25.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	40	1,158	-16.667%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,158	0.000%
2026-07-10	0.3000	0.3300	0.3000	0.3000	-21.053%	107	1,163	-16.667%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-32.143%	110	1,159	-34.211%
2026-07-02	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,138	-55.357%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+34.146%	5	1,138	-54.545%
2026-06-30	0.4100	0.4100	0.4100	0.4100	+17.143%	1	1,133	-39.024%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-20.455%	12	1,132	-28.571%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-12.000%	50	1,144	-43.182%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,144	-50.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	0.000%	20	1,124	-58.333%
2026-06-16	0.6000	0.6000	0.5900	0.6000	0.000%	277	1,124	-58.333%
2026-06-12	0.6100	0.6100	0.6000	0.6000	+13.208%	2	1,053	-58.333%
2026-06-11	0.5300	0.5300	0.5300	0.5300	-19.697%	2	1,053	-52.830%
2026-06-09	0.7000	0.7000	0.6600	0.6600	-30.526%	5	1,051	-62.121%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+4.396%	1	1,056	-73.684%
2026-06-05	0.9100	0.9100	0.9100	0.9100	-32.593%	2	1,057	-72.527%
2026-06-03	1.4000	1.4000	1.3500	1.3500	0.000%	12	1,058	-81.481%
2026-06-01	1.2000	1.3500	1.2000	1.3500	+17.391%	80	1,048	-81.481%
2026-05-29	1.3300	1.3300	1.1500	1.1500	-4.167%	23	1,048	-78.261%
2026-05-28	1.2000	1.2000	1.2000	1.2000	0.000%	10	1,070	-79.167%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+20.000%	16	1,070	-79.167%
2026-05-22	1.0500	1.0500	1.0000	1.0000	+8.696%	60	1,070	-75.000%
2026-05-18	0.9800	0.9800	0.9200	0.9200	-10.680%	40	1,016	-72.826%
2026-05-15	1.3000	1.3000	1.0300	1.0300	-28.966%	83	1,016	-75.728%
2026-05-14	1.4000	1.4500	1.3000	1.4500	0.000%	111	959	-82.759%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-12.121%	3	950	-82.759%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-4.624%	8	950	-84.848%
2026-05-11	1.7300	1.7300	1.7300	1.7300	-3.889%	3	950	-85.549%
2026-05-08	1.8000	1.8500	1.7800	1.8000	-6.250%	22	954	-86.111%
2026-05-07	2.5600	2.5700	1.9100	1.9200	-26.154%	47	932	-86.979%
2026-05-06	2.4500	2.6200	2.4500	2.6000	+30.000%	13	886	-90.385%
2026-05-05	2.2100	2.2200	2.0000	2.0000	-23.077%	55	893	-87.500%
2026-05-04	2.4000	2.6000	2.4000	2.6000	+8.333%	30	848	-90.385%
2026-05-01	2.3500	2.4000	2.3500	2.4000	-3.226%	16	836	-89.583%
2026-04-30	1.7000	2.5000	1.7000	2.4800	+60.000%	82	836	-89.919%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-20.513%	5	797	-83.871%
2026-04-28	1.8900	2.1000	1.8900	1.9500	+2.632%	121	802	-87.179%
2026-04-27	1.7000	1.9000	1.6000	1.9000	+18.750%	241	721	-86.842%
2026-04-24	1.7500	1.8000	1.6000	1.6000	-3.030%	48	501	-84.375%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-13.158%	6	467	-84.848%
2026-04-17	1.9500	1.9500	1.9000	1.9000	-1.554%	4	467	-86.842%
2026-04-15	1.5500	1.9300	1.5500	1.9300	+34.965%	12	463	-87.047%
2026-04-14	1.4300	1.4300	1.4300	1.4300	-1.379%	2	457	-82.517%
2026-04-13	1.4500	1.4500	1.4500	1.4500	+20.833%	31	396	-82.759%
2026-04-10	1.4700	1.4700	1.2000	1.2000	-7.692%	48	396	-79.167%
2026-04-08	1.3000	1.3000	1.3000	1.3000	0.000%	2	396	-80.769%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+4.000%	18	394	-80.769%
2026-04-01	1.2500	1.2500	1.2500	1.2500	-7.407%	6	376	-80.000%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+17.391%	6	376	-81.481%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-28.125%	2	370	-78.261%
2026-03-27	1.5500	1.6000	1.5500	1.6000	-13.514%	19	370	-84.375%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+12.805%	1	364	-86.486%
2026-03-23	1.6400	1.6400	1.6400	1.6400	+13.103%	5	365	-84.756%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-23.684%	1	365	-82.759%
2026-03-18	1.8200	1.9000	1.8200	1.9000	-24.303%	62	364	-86.842%
2026-03-16	2.4000	2.5100	2.4000	2.5100	+21.845%	62	364	-90.040%
2026-03-12	2.0300	2.0600	2.0300	2.0600	+17.714%	23	322	-87.864%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-18.605%	1	313	-85.714%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-2.273%	1	312	-88.372%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+22.222%	5	311	-88.636%
2026-02-27	1.8000	1.8000	1.8000	1.8000	+5.882%	1	311	-86.111%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+21.429%	5	308	-85.294%
2026-02-23	1.4000	1.4000	1.4000	1.4000	0.000%	3	308	-82.143%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-13.580%	1	305	-82.143%
2026-02-12	1.6200	1.6200	1.6200	1.6200	-13.369%	1	305	-84.568%
2026-02-11	1.8700	1.8700	1.8700	1.8700	-5.556%	10	305	-86.631%
2026-02-09	1.9800	1.9800	1.9800	1.9800	-20.800%	1	305	-87.374%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+47.059%	3	304	-90.000%
2026-01-30	1.7000	1.7000	1.7000	1.7000	-19.048%	2	304	-85.294%
2026-01-29	2.0000	2.1000	2.0000	2.1000	-20.755%	2	306	-88.095%
2026-01-28	2.5000	2.7000	2.5000	2.6500	-1.852%	17	307	-90.566%
2026-01-27	2.7000	2.7000	2.7000	2.7000	+12.500%	5	306	-90.741%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-31.429%	2	306	-89.583%
2026-01-23	2.9200	3.5000	2.9200	3.5000	+32.075%	8	304	-92.857%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+12.766%	5	297	-90.566%
2026-01-21	2.3000	2.3500	2.3000	2.3500	-2.083%	5	292	-89.362%
2026-01-20	2.6500	2.6500	2.4000	2.4000	+9.091%	8	291	-89.583%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+4.762%	4	288	-88.636%
2026-01-13	2.1000	2.1500	2.1000	2.1000	-16.000%	179	284	-88.095%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+25.000%	2	106	-90.000%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+17.647%	4	104	-87.500%
2026-01-05	1.3500	1.7000	1.3500	1.7000	+58.879%	3	99	-85.294%
2025-12-31	1.0500	1.0700	1.0500	1.0700	-37.059%	2	99	-76.636%
2025-12-26	1.7000	1.7000	1.7000	1.7000	+39.344%	6	99	-85.294%
2025-12-22	1.2200	1.2200	1.2200	1.2200	+10.909%	1	93	-79.508%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-37.500%	1	93	-77.273%
2025-12-08	1.7600	1.7600	1.7600	1.7600	-8.333%	5	93	-85.795%
2025-12-05	1.8000	1.9200	1.8000	1.9200	+23.871%	25	95	-86.979%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-20.918%	5	90	-83.871%
2025-11-20	1.9600	1.9600	1.9600	1.9600	+26.452%	1	85	-87.245%
2025-11-19	1.5500	1.5500	1.5500	1.5500	-38.976%	1	85	-83.871%
2025-11-07	2.5400	2.5400	2.5400	2.5400	-9.286%	11	85	-90.157%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-9.677%	3	90	-91.071%
2025-10-28	3.1000	3.1000	3.1000	3.1000	-6.061%	1	91	-91.935%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-42.105%	1	91	-92.424%
2025-10-22	5.0000	5.7000	5.0000	5.7000	+38.015%	4	91	-95.614%
2025-10-20	4.1600	4.1600	4.1300	4.1300	+6.443%	27	87	-93.947%
2025-10-17	3.8800	3.8800	3.8800	3.8800	-19.167%	8	71	-93.557%
2025-10-16	5.1000	5.1000	4.8000	4.8000	-16.522%	17	63	-94.792%
2025-10-15	6.9000	7.2000	5.5000	5.7500	-36.674%	15	49	-95.652%
2025-10-14	8.2000	9.0800	7.2000	9.0800	+24.384%	18	37	-97.247%
2025-10-13	6.9900	7.3000	6.9700	7.3000	0.000%	25	25	-96.575%