Dark

UAMY20270115C25
UAMY Jan 15 2027 25.00 Call (UAMY270115C00025000)
option OPRA

EOD

Sep 8, 2026

0.0500+25.000%(+0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	+25.000%	60	3,941	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,947	+25.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	0.000%	12	3,947	0.000%
2026-08-26	0.0800	0.0800	0.0500	0.0500	0.000%	2	3,952	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-50.000%	2	3,950	0.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,948	-50.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	+25.000%	6	3,947	-50.000%
2026-08-12	0.1000	0.1000	0.0800	0.0800	-60.000%	5	3,947	-37.500%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+25.000%	5	3,947	-75.000%
2026-08-06	0.1600	0.1600	0.1600	0.1600	0.000%	769	3,947	-68.750%
2026-08-05	0.1600	0.1900	0.1600	0.1600	+6.667%	5	4,575	-68.750%
2026-08-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,573	-66.667%
2026-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	65	4,572	-66.667%
2026-07-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,573	-66.667%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	33	4,573	-66.667%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	32	4,546	-66.667%
2026-07-17	0.1300	0.1500	0.1300	0.1500	0.000%	561	4,544	-66.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	104	4,513	-66.667%
2026-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,461	-75.000%
2026-07-14	0.2100	0.2100	0.2000	0.2000	0.000%	200	4,461	-75.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-33.333%	64	4,356	-75.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-14.286%	300	4,371	-83.333%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+9.375%	2	4,071	-85.714%
2026-06-26	0.3200	0.3200	0.3200	0.3200	-11.111%	1	4,073	-84.375%
2026-06-25	0.3600	0.3600	0.3600	0.3600	+12.500%	1	4,074	-86.111%
2026-06-24	0.3000	0.3200	0.3000	0.3200	-23.810%	202	4,074	-84.375%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-23.636%	2	4,073	-88.095%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+5.769%	47	4,075	-90.909%
2026-06-18	0.6000	0.6000	0.5200	0.5200	-7.143%	29	4,065	-90.385%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+14.286%	1	4,065	-91.071%
2026-06-11	0.5000	0.5000	0.4500	0.4900	-2.000%	161	4,065	-89.796%
2026-06-10	0.4900	0.5000	0.4000	0.5000	-23.077%	13	3,977	-90.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,976	-92.308%
2026-06-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,976	-92.857%
2026-06-05	0.8500	0.8500	0.7000	0.7000	-29.293%	148	3,977	-92.857%
2026-06-04	0.9900	0.9900	0.9900	0.9900	-17.500%	3	3,989	-94.949%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-11.111%	20	3,991	-95.833%
2026-06-02	1.1700	1.3500	1.1700	1.3500	+17.391%	28	3,991	-96.296%
2026-06-01	0.9900	1.1500	0.9900	1.1500	+11.650%	22	3,991	-95.652%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-3.738%	1	3,991	-95.146%
2026-05-28	1.0500	1.0700	1.0500	1.0700	-10.833%	74	3,992	-95.327%
2026-05-27	1.0500	1.2000	1.0200	1.2000	+14.286%	23	3,995	-95.833%
2026-05-26	0.9500	1.0500	0.9500	1.0500	+28.049%	17	3,984	-95.238%
2026-05-22	0.8500	0.8500	0.8200	0.8200	-7.865%	30	3,998	-93.902%
2026-05-20	0.8000	0.9000	0.7900	0.8900	+45.902%	47	3,996	-94.382%
2026-05-19	0.7000	0.7500	0.6100	0.6100	-20.779%	386	3,975	-91.803%
2026-05-18	0.8000	0.8000	0.7700	0.7700	-3.750%	6	3,975	-93.506%
2026-05-15	1.0500	1.0500	0.8000	0.8000	-36.000%	90	3,975	-93.750%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-5.303%	1	4,333	-96.000%
2026-05-13	1.3200	1.3300	1.3200	1.3200	+1.538%	4	4,333	-96.212%
2026-05-12	1.4000	1.4000	1.3000	1.3000	-21.212%	2	4,333	-96.154%
2026-05-11	1.5200	1.6500	1.4600	1.6500	0.000%	838	4,333	-96.970%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-3.509%	2	4,929	-96.970%
2026-05-07	1.7500	1.7500	1.7000	1.7100	-28.750%	3	4,931	-97.076%
2026-05-06	1.9000	2.4000	1.9000	2.4000	+45.455%	36	4,931	-97.917%
2026-05-05	1.7000	1.7500	1.6500	1.6500	-23.256%	24	4,916	-96.970%
2026-05-04	2.2600	2.2600	2.1000	2.1500	+4.878%	418	4,904	-97.674%
2026-05-01	2.0500	2.0500	2.0500	2.0500	-10.088%	1	4,706	-97.561%
2026-04-30	1.5500	2.2800	1.5500	2.2800	+62.857%	124	4,706	-97.807%
2026-04-29	1.3600	1.4100	1.2500	1.4000	-27.083%	810	4,647	-96.429%
2026-04-28	1.6000	2.1100	1.6000	1.9200	+3.784%	822	3,904	-97.396%
2026-04-27	1.8500	1.8500	1.8500	1.8500	+25.000%	10	4,062	-97.297%
2026-04-23	1.4800	1.4800	1.4800	1.4800	-0.671%	4	4,062	-96.622%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-5.096%	5	4,058	-96.644%
2026-04-21	1.5700	1.5700	1.5700	1.5700	-17.368%	5	4,054	-96.815%
2026-04-17	1.8000	1.9000	1.8000	1.9000	+18.750%	60	4,054	-97.368%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-4.192%	2	4,054	-96.875%
2026-04-15	1.5000	1.6700	1.5000	1.6700	+41.525%	4	4,054	-97.006%
2026-04-14	1.2500	1.2500	1.1800	1.1800	-1.667%	6	4,054	-95.763%
2026-04-10	1.2800	1.2800	1.2000	1.2000	+1.695%	3	4,052	-95.833%
2026-04-09	1.2500	1.2500	1.1800	1.1800	+18.000%	24	4,052	-95.763%
2026-04-07	1.0300	1.0300	1.0000	1.0000	-13.043%	2	4,036	-95.000%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+3.604%	1	4,037	-95.652%
2026-04-02	1.1100	1.1100	1.1100	1.1100	-8.264%	2	4,037	-95.495%
2026-04-01	1.3500	1.3500	1.2100	1.2100	-3.200%	6	4,037	-95.868%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+19.048%	1	4,036	-96.000%
2026-03-30	1.1000	1.1000	1.0500	1.0500	-20.455%	16	4,035	-95.238%
2026-03-27	1.3600	1.3600	1.3200	1.3200	-7.692%	12	4,035	-96.212%
2026-03-26	1.4300	1.4300	1.4300	1.4300	-15.882%	5	4,035	-96.503%
2026-03-25	1.7000	1.7000	1.7000	1.7000	+10.390%	2	4,035	-97.059%
2026-03-23	1.3000	1.5400	1.3000	1.5400	+18.462%	55	4,036	-96.753%
2026-03-20	1.3500	1.3500	1.3000	1.3000	-18.750%	11	4,051	-96.154%
2026-03-19	1.5500	1.6000	1.4500	1.6000	-8.571%	42	4,041	-96.875%
2026-03-18	1.6600	1.7500	1.6600	1.7500	-12.500%	2	4,025	-97.143%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-11.111%	1	4,024	-97.500%
2026-03-16	2.1400	2.3500	2.1400	2.2500	+45.161%	118	4,023	-97.778%
2026-03-13	1.5600	1.6400	1.5500	1.5500	-26.190%	101	4,006	-96.774%
2026-03-11	2.1000	2.4000	2.1000	2.1000	-7.895%	15	3,945	-97.619%
2026-03-10	2.2800	2.2800	2.2800	2.2800	+39.877%	1	3,940	-97.807%
2026-03-09	1.6500	1.6500	1.6300	1.6300	-14.211%	7	3,939	-96.933%
2026-03-06	2.0300	2.0300	1.9000	1.9000	+18.750%	16	3,939	-97.368%
2026-03-05	1.7200	1.7200	1.5300	1.6000	-28.251%	28	3,926	-96.875%
2026-03-02	1.8000	2.2300	1.8000	2.2300	+31.176%	31	3,936	-97.758%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+6.250%	1	3,905	-97.059%
2026-02-25	1.5500	1.6000	1.5500	1.6000	+18.519%	19	3,900	-96.875%
2026-02-17	1.4200	1.4200	1.3000	1.3500	-20.588%	87	3,900	-96.296%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+8.280%	1	3,970	-97.059%
2026-02-12	1.5700	1.5700	1.5700	1.5700	-19.487%	1	3,970	-96.815%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+8.333%	90	3,971	-97.436%
2026-02-09	1.8000	1.8000	1.8000	1.8000	-0.552%	1	4,021	-97.222%
2026-02-06	1.8100	1.8100	1.8100	1.8100	+16.774%	4	4,020	-97.238%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-32.018%	6	4,016	-96.774%
2026-02-04	2.2800	2.2800	2.2800	2.2800	-0.870%	2	4,018	-97.807%
2026-02-03	2.0000	2.3000	2.0000	2.3000	+27.072%	8	4,018	-97.826%
2026-02-02	1.8100	1.8100	1.8100	1.8100	+6.471%	24	4,012	-97.238%
2026-01-30	1.8400	1.8400	1.7000	1.7000	-8.108%	39	4,022	-97.059%
2026-01-29	2.1000	2.1000	1.7600	1.8500	-22.917%	27	4,022	-97.297%
2026-01-28	2.4400	2.6000	2.3000	2.4000	-4.000%	18	4,018	-97.917%
2026-01-27	2.4700	2.5000	2.3100	2.5000	+13.636%	19	4,017	-98.000%
2026-01-26	3.1000	3.1000	2.2000	2.2000	-30.159%	166	4,013	-97.727%
2026-01-23	2.9200	3.1500	2.8000	3.1500	+10.526%	26	3,956	-98.413%
2026-01-22	2.4500	2.8500	2.4500	2.8500	+7.547%	11	3,963	-98.246%
2026-01-21	2.6000	2.6500	2.6000	2.6500	+17.778%	2	3,952	-98.113%
2026-01-20	2.4000	2.4000	2.1400	2.2500	+11.940%	20	3,953	-97.778%
2026-01-16	2.1000	2.1000	2.0100	2.0100	-2.427%	3	3,936	-97.512%
2026-01-15	2.2000	2.2000	2.0500	2.0600	-4.630%	152	3,936	-97.573%
2026-01-14	1.8500	2.1800	1.8500	2.1600	+10.204%	11	3,789	-97.685%
2026-01-13	2.3100	2.3100	1.9600	1.9600	-14.783%	3	3,789	-97.449%
2026-01-12	2.3000	2.3500	2.2000	2.3000	+35.294%	11	3,792	-97.826%
2026-01-08	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,790	-97.059%
2026-01-07	1.7000	1.7000	1.7000	1.7000	+25.926%	1	3,790	-97.059%
2026-01-06	1.4000	1.5500	1.3500	1.3500	-12.903%	3	3,790	-96.296%
2026-01-05	1.1500	1.5800	1.1500	1.5500	+58.163%	20	3,812	-96.774%
2025-12-31	0.9800	0.9800	0.9700	0.9800	-2.970%	35	3,812	-94.898%
2025-12-30	1.0100	1.0100	1.0100	1.0100	-3.810%	1	3,812	-95.050%
2025-12-29	1.4100	1.4100	1.0500	1.0500	-38.235%	40	3,812	-95.238%
2025-12-26	1.5800	1.7000	1.5800	1.7000	+21.429%	9	3,812	-97.059%
2025-12-24	1.4000	1.4000	1.4000	1.4000	+6.061%	5	3,809	-96.429%
2025-12-23	1.3200	1.3200	1.3200	1.3200	+5.600%	2	3,809	-96.212%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+25.000%	5	3,802	-96.000%
2025-12-19	1.0000	1.0000	1.0000	1.0000	+17.647%	20	3,802	-95.000%
2025-12-18	0.9800	0.9800	0.8500	0.8500	-20.561%	510	3,822	-94.118%
2025-12-17	1.0700	1.0700	1.0700	1.0700	+1.905%	30	4,256	-95.327%
2025-12-16	1.0500	1.0500	1.0500	1.0500	-38.235%	1	4,256	-95.238%
2025-12-09	1.7000	1.7000	1.7000	1.7000	+1.796%	1	4,256	-97.059%
2025-12-08	1.7500	1.7500	1.6700	1.6700	-4.571%	61	4,256	-97.006%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+9.375%	1	4,255	-97.143%
2025-12-04	1.4700	1.6000	1.4700	1.6000	+17.647%	6	4,256	-96.875%
2025-12-03	1.3600	1.3600	1.3600	1.3600	+0.741%	10	4,250	-96.324%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-11.765%	4	4,260	-96.296%
2025-12-01	1.5300	1.5300	1.5300	1.5300	-2.548%	1	4,264	-96.732%
2025-11-26	1.3700	1.5700	1.3700	1.5700	+4.667%	63	4,326	-96.815%
2025-11-24	1.5000	1.5000	1.5000	1.5000	-1.316%	26	4,326	-96.667%
2025-11-21	1.6000	1.6000	1.5000	1.5200	-41.538%	33	4,326	-96.711%
2025-11-19	2.6000	2.6000	2.6000	2.6000	+5.263%	3	4,328	-98.077%
2025-11-18	2.3500	2.4700	2.3500	2.4700	+5.106%	5	4,328	-97.976%
2025-11-17	2.4000	2.4000	2.3500	2.3500	-8.915%	6	4,327	-97.872%
2025-11-14	2.5800	2.5800	2.5800	2.5800	+5.306%	5	4,327	-98.062%
2025-11-13	2.5000	2.6400	2.4500	2.4500	-12.500%	19	4,327	-97.959%
2025-11-12	2.8000	2.8000	2.8000	2.8000	0.000%	10	4,312	-98.214%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-6.667%	10	4,312	-98.214%
2025-11-07	2.6500	3.0000	2.6500	3.0000	+30.435%	23	4,302	-98.333%
2025-11-06	2.0000	2.3000	2.0000	2.3000	+17.949%	52	4,292	-97.826%
2025-11-05	1.9700	1.9700	1.9500	1.9500	-14.097%	20	4,288	-97.436%
2025-11-03	2.1400	2.3300	2.1000	2.2700	-5.417%	47	4,294	-97.797%
2025-10-31	3.0000	3.0000	2.4000	2.4000	-14.894%	25	4,294	-97.917%
2025-10-30	2.9000	2.9000	2.6500	2.8200	-9.032%	10	4,283	-98.227%
2025-10-29	2.8000	3.1000	2.7500	3.1000	+1.307%	2,548	4,277	-98.387%
2025-10-28	3.1100	3.2000	2.9900	3.0600	-1.923%	61	5,262	-98.366%
2025-10-27	3.5000	3.5000	2.8000	3.1200	-29.091%	68	5,235	-98.397%
2025-10-24	4.5000	4.5000	4.3000	4.4000	-4.348%	202	5,235	-98.864%
2025-10-23	4.6200	4.6500	4.5000	4.6000	-11.368%	28	5,087	-98.913%
2025-10-22	4.4000	5.4000	4.0600	5.1900	+33.077%	16	5,091	-99.037%
2025-10-21	5.0000	5.0000	3.5000	3.9000	-23.077%	9	5,089	-98.718%
2025-10-20	4.8000	5.6000	4.0000	5.0700	+35.200%	323	5,089	-99.014%
2025-10-17	3.7500	4.5300	3.5000	3.7500	-26.036%	277	4,776	-98.667%
2025-10-16	5.4000	5.6000	4.4000	5.0700	-8.649%	27	4,577	-99.014%
2025-10-15	7.2000	7.2000	5.0000	5.5500	-30.013%	652	4,577	-99.099%
2025-10-14	8.2000	8.7000	6.8000	7.9300	+11.690%	1,712	4,660	-99.369%
2025-10-13	5.1700	7.5000	5.1100	7.1000	0.000%	3,039	2,992	-99.296%