Dark

UAMY20270115C35
UAMY Jan 15 2027 35.00 Call (UAMY270115C00035000)
option OPRA

EOD

Jul 27, 2026

0.0800+14.286%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.0800	0.0800	0.0800	+14.286%	3	14,385	0.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-12.500%	1	14,385	+14.286%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-20.000%	110	14,386	0.000%
2026-07-16	0.0900	0.1000	0.0900	0.1000	0.000%	14	14,396	-20.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-16.667%	4	14,410	-20.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+20.000%	10	14,410	-33.333%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-16.667%	3	14,420	-20.000%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-20.000%	1	14,417	-33.333%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	10	14,416	-46.667%
2026-07-07	0.3000	0.3000	0.1500	0.1500	-11.765%	27	14,426	-46.667%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-26.087%	1	14,453	-52.941%
2026-07-01	0.2000	0.3000	0.2000	0.2300	+21.053%	8	14,453	-65.217%
2026-06-30	0.1800	0.1900	0.1800	0.1900	0.000%	22	14,453	-57.895%
2026-06-29	0.1600	0.1900	0.1100	0.1900	+18.750%	3	14,453	-57.895%
2026-06-26	0.1500	0.2500	0.1400	0.1600	-27.273%	46	14,453	-50.000%
2026-06-25	0.2000	0.2200	0.1800	0.2200	-8.333%	3	14,440	-63.636%
2026-06-24	0.2100	0.2500	0.1700	0.2400	-20.000%	18	14,437	-66.667%
2026-06-23	0.2500	0.3000	0.2100	0.3000	+11.111%	1,057	14,425	-73.333%
2026-06-22	0.4500	0.4500	0.2500	0.2700	-40.000%	11	13,919	-70.370%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+28.571%	3	13,902	-82.222%
2026-06-17	0.4000	0.4000	0.3000	0.3500	+2.941%	12	13,902	-77.143%
2026-06-16	0.3400	0.3400	0.3400	0.3400	+9.677%	1	13,902	-76.471%
2026-06-15	0.4600	0.4600	0.3000	0.3100	+3.333%	13	13,899	-74.194%
2026-06-12	0.2800	0.4000	0.2800	0.3000	+11.111%	57	13,899	-73.333%
2026-06-11	0.2400	0.3300	0.2400	0.2700	-10.000%	8	13,899	-70.370%
2026-06-10	0.3500	0.3500	0.2500	0.3000	-3.226%	10	13,905	-73.333%
2026-06-09	0.4000	0.4000	0.2800	0.3100	-31.111%	63	13,905	-74.194%
2026-06-08	0.4600	0.5000	0.4000	0.4500	+4.651%	441	13,920	-82.222%
2026-06-05	0.4200	0.4400	0.4200	0.4300	-28.333%	192	13,919	-81.395%
2026-06-04	0.6500	0.6500	0.6000	0.6000	-10.448%	601	13,983	-86.667%
2026-06-03	0.6500	0.6700	0.6500	0.6700	-12.987%	30	13,983	-88.060%
2026-06-02	0.9000	0.9000	0.7700	0.7700	+10.000%	3	13,983	-89.610%
2026-06-01	0.7000	0.7500	0.6100	0.7000	+16.667%	25	13,983	-88.571%
2026-05-29	0.6000	0.6000	0.5900	0.6000	-7.692%	157	13,986	-86.667%
2026-05-28	0.6500	0.6500	0.6200	0.6500	-5.797%	234	13,983	-87.692%
2026-05-27	0.6000	0.6900	0.6000	0.6900	+15.000%	2	13,986	-88.406%
2026-05-26	0.6000	0.6500	0.6000	0.6000	+20.000%	22	13,986	-86.667%
2026-05-22	0.5000	0.5500	0.5000	0.5000	-16.667%	18	13,988	-84.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+20.000%	100	13,988	-86.667%
2026-05-20	0.4000	0.5000	0.4000	0.5000	+61.290%	2	13,988	-84.000%
2026-05-19	0.4000	0.4000	0.3000	0.3100	-31.111%	174	13,988	-74.194%
2026-05-18	0.4800	0.4800	0.4500	0.4500	-4.255%	14	13,988	-82.222%
2026-05-15	0.6500	0.6500	0.4700	0.4700	-37.333%	271	13,988	-82.979%
2026-05-14	0.7300	0.7500	0.7100	0.7500	-13.793%	36	14,078	-89.333%
2026-05-13	0.8500	0.8800	0.8100	0.8700	-1.136%	86	14,077	-90.805%
2026-05-12	1.0000	1.0700	0.8500	0.8800	-14.563%	250	14,077	-90.909%
2026-05-11	0.9800	1.1000	0.9000	1.0300	+3.000%	1,310	14,077	-92.233%
2026-05-08	1.2500	1.2500	1.0000	1.0000	-9.091%	104	15,413	-92.000%
2026-05-07	1.2000	1.2000	1.1000	1.1000	-25.676%	59	15,461	-92.727%
2026-05-06	1.2000	1.5000	1.2000	1.4800	+37.037%	50	15,465	-94.595%
2026-05-05	1.4000	1.4000	1.0700	1.0800	-22.857%	42	15,461	-92.593%
2026-05-04	1.5500	1.5500	1.4000	1.4000	-3.448%	25	15,460	-94.286%
2026-05-01	1.3000	1.5000	1.3000	1.4500	+1.399%	1,182	15,424	-94.483%
2026-04-30	1.1800	1.4600	1.1800	1.4300	+68.235%	404	15,424	-94.406%
2026-04-29	0.9400	0.9400	0.7000	0.8500	-22.727%	1,800	15,586	-90.588%
2026-04-28	1.2500	1.3500	1.1000	1.1000	-0.901%	54	15,774	-92.727%
2026-04-27	0.9200	1.1300	0.9200	1.1100	+30.588%	308	15,722	-92.793%
2026-04-24	0.9500	0.9500	0.8500	0.8500	-15.000%	27	15,479	-90.588%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	15,496	-92.000%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+5.882%	10	15,495	-91.111%
2026-04-21	0.9600	0.9600	0.8500	0.8500	-19.048%	2	15,494	-90.588%
2026-04-20	1.1400	1.1400	1.0500	1.0500	+3.960%	7	15,494	-92.381%
2026-04-17	1.1500	1.1900	1.0000	1.0100	+1.000%	21	15,493	-92.079%
2026-04-16	1.1100	1.2000	1.0000	1.0000	-9.091%	513	15,491	-92.000%
2026-04-15	0.8500	1.1000	0.8300	1.1000	+37.500%	290	15,077	-92.727%
2026-04-14	0.7500	0.8000	0.7500	0.8000	+3.896%	310	14,826	-90.000%
2026-04-13	0.6100	0.8300	0.6100	0.7700	+10.000%	23	14,564	-89.610%
2026-04-10	1.2500	1.2500	0.7000	0.7000	-7.895%	6	14,564	-88.571%
2026-04-09	0.7600	0.7600	0.7600	0.7600	-1.299%	5	14,564	-89.474%
2026-04-08	0.7000	0.7700	0.7000	0.7700	+18.462%	16	14,567	-89.610%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	16	14,567	-87.692%
2026-04-06	0.8000	0.8000	0.6600	0.7000	-9.091%	469	14,577	-88.571%
2026-04-02	0.6500	0.8500	0.6500	0.7700	+2.667%	30	14,419	-89.610%
2026-04-01	0.8000	0.8500	0.7500	0.7500	-6.250%	38	14,419	-89.333%
2026-03-31	0.7000	0.8000	0.6800	0.8000	+26.984%	151	14,396	-90.000%
2026-03-30	0.8500	0.8500	0.6300	0.6300	-25.882%	33	14,529	-87.302%
2026-03-27	0.9100	0.9500	0.8500	0.8500	0.000%	42	14,529	-90.588%
2026-03-26	1.0000	1.0000	0.8500	0.8500	-22.727%	16	14,505	-90.588%
2026-03-25	1.2500	1.2500	1.0200	1.1000	+29.412%	1,878	14,511	-92.727%
2026-03-24	0.8500	0.8500	0.8500	0.8500	+21.429%	1	16,946	-90.588%
2026-03-23	0.8500	0.9500	0.7000	0.7000	-10.256%	40	16,946	-88.571%
2026-03-20	1.0000	1.1000	0.7800	0.7800	-22.000%	2,145	16,911	-89.744%
2026-03-19	1.0500	1.0800	1.0000	1.0000	-18.699%	268	14,854	-92.000%
2026-03-18	1.2200	1.4000	1.0500	1.2300	-12.143%	36	14,616	-93.496%
2026-03-17	1.5000	1.5000	1.3300	1.4000	-9.091%	24	14,651	-94.286%
2026-03-16	1.3400	1.6000	1.3400	1.5400	+46.667%	296	14,661	-94.805%
2026-03-13	1.2500	1.2700	1.0500	1.0500	-17.323%	58	14,366	-92.381%
2026-03-12	1.3100	1.3100	1.2100	1.2700	-19.620%	65	14,353	-93.701%
2026-03-11	1.6000	1.7000	1.5800	1.5800	-1.250%	17	14,344	-94.937%
2026-03-10	1.3900	1.6700	1.2500	1.6000	+33.333%	222	14,342	-95.000%
2026-03-09	1.0200	1.2000	1.0200	1.2000	-7.692%	2	14,157	-93.333%
2026-03-06	1.0700	1.5000	1.0700	1.3000	+17.117%	19	14,156	-93.846%
2026-03-05	1.1500	1.1500	1.1100	1.1100	-13.281%	7	14,154	-92.793%
2026-03-04	1.3000	1.3000	1.2500	1.2800	+2.400%	28	14,160	-93.750%
2026-03-03	1.3800	1.3800	1.1900	1.2500	-13.793%	20	14,141	-93.600%
2026-03-02	1.3500	1.5300	1.2500	1.4500	+33.028%	726	14,135	-94.483%
2026-02-27	0.9400	1.0900	0.9400	1.0900	-2.679%	27	13,486	-92.661%
2026-02-26	1.0500	1.1200	1.0500	1.1200	-6.667%	4	13,486	-92.857%
2026-02-25	1.0600	1.2000	1.0100	1.2000	+26.316%	22	13,472	-93.333%
2026-02-24	1.1000	1.1000	0.9100	0.9500	+5.556%	12	13,472	-91.579%
2026-02-23	0.8800	0.9100	0.8500	0.9000	+3.448%	25	13,474	-91.111%
2026-02-20	0.9500	0.9500	0.8500	0.8700	-13.000%	3,032	13,471	-90.805%
2026-02-19	0.9500	1.0500	0.9500	1.0000	+7.527%	38	11,287	-92.000%
2026-02-17	1.0000	1.1900	0.9300	0.9300	-10.577%	32	11,257	-91.398%
2026-02-13	1.0400	1.0400	1.0400	1.0400	-5.455%	20	11,244	-92.308%
2026-02-12	1.2000	1.2000	1.0900	1.1000	-28.571%	215	11,244	-92.727%
2026-02-11	1.1700	1.5400	1.1700	1.5400	+14.925%	15	11,286	-94.805%
2026-02-10	1.3500	1.4500	1.0000	1.3400	+0.752%	166	11,271	-94.030%
2026-02-09	1.3300	1.3300	1.3300	1.3300	-8.276%	2	11,412	-93.985%
2026-02-06	1.2500	1.5200	1.2500	1.4500	+17.886%	73	11,412	-94.483%
2026-02-05	1.3700	1.3700	1.1600	1.2300	-12.143%	25	11,410	-93.496%
2026-02-04	0.9000	1.7600	0.9000	1.4000	-20.000%	54	11,402	-94.286%
2026-02-03	1.3500	1.7800	1.3500	1.7500	+28.676%	34	11,394	-95.429%
2026-02-02	1.3700	1.4200	1.3600	1.3600	+22.523%	12	11,380	-94.118%
2026-01-30	1.5000	1.5000	1.1000	1.1100	-17.778%	134	11,369	-92.793%
2026-01-29	1.6000	1.7000	1.3000	1.3500	-27.027%	698	11,441	-94.074%
2026-01-28	1.8500	2.0000	1.6600	1.8500	-7.960%	62	11,394	-95.676%
2026-01-27	1.9000	2.0100	1.9000	2.0100	+18.235%	20	11,394	-96.020%
2026-01-26	2.6200	2.6200	1.7000	1.7000	-23.767%	36	11,398	-95.294%
2026-01-23	2.2500	2.4200	1.9000	2.2300	+7.212%	228	11,408	-96.413%
2026-01-22	1.8500	2.2500	1.8500	2.0800	+34.194%	436	11,247	-96.154%
2026-01-21	1.9800	2.2000	1.5500	1.5500	-13.889%	72	11,225	-94.839%
2026-01-20	1.5800	1.9000	1.5000	1.8000	+16.129%	756	11,167	-95.556%
2026-01-16	1.5000	1.9500	1.5000	1.5500	-8.824%	64	10,374	-94.839%
2026-01-15	1.5000	1.7000	1.5000	1.7000	-5.556%	30	10,374	-95.294%
2026-01-14	1.5500	1.8000	1.5500	1.8000	+28.571%	503	10,344	-95.556%
2026-01-13	1.5000	1.5000	1.4000	1.4000	-15.152%	6	10,708	-94.286%
2026-01-12	1.7000	1.8600	1.6000	1.6500	+13.793%	608	10,703	-95.152%
2026-01-09	1.5000	1.5000	1.4500	1.4500	+3.571%	117	10,116	-94.483%
2026-01-08	1.3000	1.4000	1.3000	1.4000	0.000%	4	10,011	-94.286%
2026-01-07	1.2000	1.4000	1.2000	1.4000	+16.667%	3	10,009	-94.286%
2026-01-06	1.2000	1.2500	1.2000	1.2000	+9.091%	102	10,007	-93.333%
2026-01-05	1.0100	1.1000	1.0000	1.1000	+37.500%	20	9,889	-92.727%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+14.286%	20	9,889	-90.000%
2025-12-30	0.7400	0.7400	0.7000	0.7000	-22.222%	22	9,896	-88.571%
2025-12-29	1.0000	1.0500	0.9000	0.9000	-21.739%	154	9,878	-91.111%
2025-12-26	1.0800	1.1500	0.9000	1.1500	+9.524%	1,006	9,737	-93.043%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+15.385%	18	8,720	-92.381%
2025-12-23	1.0400	1.1600	0.8100	0.9100	-9.000%	3,003	8,720	-91.209%
2025-12-22	1.0000	1.0500	1.0000	1.0000	+29.870%	127	5,722	-92.000%
2025-12-19	0.3500	0.7700	0.3500	0.7700	+18.462%	2	5,605	-89.610%
2025-12-18	0.6500	0.6500	0.6100	0.6500	-7.143%	504	5,603	-87.692%
2025-12-17	0.7500	0.7500	0.7000	0.7000	-12.500%	503	5,121	-88.571%
2025-12-16	0.8000	0.8000	0.8000	0.8000	0.000%	4	4,620	-90.000%
2025-12-15	0.8100	0.8100	0.8000	0.8000	-30.435%	10	4,624	-90.000%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-16.667%	1	4,619	-93.043%
2025-12-09	1.3100	1.3800	1.3100	1.3800	-10.968%	2	4,619	-94.203%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-0.641%	2	4,618	-94.839%
2025-12-05	1.4000	1.5600	1.4000	1.5600	+21.875%	2	4,618	-94.872%
2025-12-04	1.3000	1.3600	1.1500	1.2800	+16.364%	1,056	4,617	-93.750%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-8.333%	3	3,561	-92.727%
2025-11-25	1.2400	1.2400	1.2000	1.2000	+26.316%	30	3,558	-93.333%
2025-11-24	0.9500	0.9500	0.9500	0.9500	-18.803%	15	3,528	-91.579%
2025-11-21	1.4000	1.4100	1.1600	1.1700	-13.333%	603	3,513	-93.162%
2025-11-20	1.6000	1.7800	1.3200	1.3500	-41.304%	2,869	2,914	-94.074%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+13.300%	2	79	-96.522%
2025-11-18	2.0300	2.0300	2.0300	2.0300	-8.559%	1	77	-96.059%
2025-11-17	1.7500	2.2600	1.7500	2.2200	-7.884%	5	77	-96.396%
2025-11-10	2.4000	2.4100	2.4000	2.4100	-7.308%	2	78	-96.680%
2025-11-07	2.2000	2.6000	2.2000	2.6000	+43.646%	3	79	-96.923%
2025-11-04	1.8100	1.8100	1.8100	1.8100	+4.023%	1	77	-95.580%
2025-11-03	2.0400	2.0400	1.6000	1.7400	-21.267%	21	74	-95.402%
2025-10-31	2.4500	2.4500	2.1300	2.2100	+10.500%	5	74	-96.380%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-16.318%	3	72	-96.000%
2025-10-29	2.3900	2.3900	2.3900	2.3900	-9.125%	2	72	-96.653%
2025-10-28	2.5100	2.6300	2.5100	2.6300	+6.478%	5	72	-96.958%
2025-10-27	2.7000	2.7000	2.4500	2.4700	-29.429%	7	68	-96.761%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-11.392%	2	68	-97.714%
2025-10-23	3.6000	3.9500	3.6000	3.9500	-9.404%	7	67	-97.975%
2025-10-22	3.5000	4.3600	3.0000	4.3600	+30.149%	56	66	-98.165%
2025-10-21	3.8000	3.8000	3.0000	3.3500	-20.238%	24	78	-97.612%
2025-10-20	4.3000	4.3000	3.0000	4.2000	+38.158%	13	73	-98.095%
2025-10-17	2.9700	3.0400	2.9700	3.0400	-21.039%	6	64	-97.368%
2025-10-16	4.5000	4.5000	3.8500	3.8500	-16.304%	8	59	-97.922%
2025-10-15	6.0000	6.0000	4.3000	4.6000	0.000%	51	0	-98.261%