Dark

UAMY20270115C5
UAMY Jan 15 2027 5.00 Call (UAMY270115C00005000)
option OPRA

EOD

Jul 29, 2026

1.49-6.875%(-0.11)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6000	1.6000	1.4300	1.4900	-6.875%	67	3,401	0.000%
2026-07-28	1.8000	1.8000	1.5400	1.6000	-11.602%	12	3,334	-6.875%
2026-07-27	1.7500	1.8100	1.7000	1.8100	+3.429%	12	3,331	-17.680%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-7.895%	1	3,324	-14.857%
2026-07-23	2.0500	2.0500	1.9000	1.9000	-11.215%	25	3,324	-21.579%
2026-07-22	2.0500	2.3000	2.0500	2.1400	+4.390%	374	3,323	-30.374%
2026-07-21	2.0000	2.1000	2.0000	2.0500	+20.588%	152	3,514	-27.317%
2026-07-20	1.8000	1.8000	1.7000	1.7000	-8.108%	17	3,421	-12.353%
2026-07-17	1.6800	1.9000	1.6800	1.8500	+2.778%	42	3,412	-19.459%
2026-07-16	2.0500	2.0500	1.7000	1.8000	-21.739%	69	3,410	-17.222%
2026-07-15	2.5500	2.5500	2.3000	2.3000	-9.804%	11	3,377	-35.217%
2026-07-14	2.5100	2.6000	2.5100	2.5500	+10.870%	13	3,387	-41.569%
2026-07-13	2.5000	2.5500	2.3000	2.3000	-16.968%	4	3,389	-35.217%
2026-07-09	2.7700	2.7700	2.7700	2.7700	-1.773%	100	3,389	-46.209%
2026-07-08	2.9600	2.9600	2.6000	2.8200	-2.422%	13	3,408	-47.163%
2026-07-07	2.8000	2.9800	2.7500	2.8900	-12.424%	922	3,399	-48.443%
2026-07-06	3.4700	3.4700	3.3000	3.3000	-19.315%	12	4,105	-54.848%
2026-07-02	4.0900	4.0900	4.0900	4.0900	+13.611%	2	4,093	-63.570%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+9.091%	1	4,093	-58.611%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+11.864%	191	4,093	-54.848%
2026-06-26	2.9500	2.9500	2.9500	2.9500	-1.007%	4	4,243	-49.492%
2026-06-25	2.6500	2.9800	2.6500	2.9800	+10.370%	42	4,239	-50.000%
2026-06-24	3.0400	3.0600	2.7000	2.7000	-20.354%	56	4,197	-44.815%
2026-06-23	3.5000	3.6000	3.3900	3.3900	-5.833%	14	4,151	-56.047%
2026-06-22	3.5900	3.6000	3.5900	3.6000	-6.977%	5	4,160	-58.611%
2026-06-18	3.8700	3.8700	3.8700	3.8700	+12.174%	6	4,167	-61.499%
2026-06-17	3.4300	3.4500	3.4300	3.4500	+4.545%	3	4,167	-56.812%
2026-06-16	3.4000	3.4000	3.2000	3.3000	-7.042%	78	4,167	-54.848%
2026-06-15	3.8000	3.8000	3.5500	3.5500	+7.576%	50	4,148	-58.028%
2026-06-12	3.3000	3.3000	3.3000	3.3000	-1.198%	9	4,148	-54.848%
2026-06-11	3.3000	3.3400	3.3000	3.3400	+7.742%	19	4,148	-55.389%
2026-06-10	3.4000	3.4000	3.1000	3.1000	-8.555%	53	4,134	-51.935%
2026-06-09	3.6000	3.6000	3.3900	3.3900	-19.286%	588	4,093	-56.047%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+7.692%	1	4,491	-64.524%
2026-06-05	4.2000	4.2000	3.8500	3.9000	-19.588%	197	4,491	-61.795%
2026-06-04	5.1000	5.1000	4.8500	4.8500	-8.491%	2	4,294	-69.278%
2026-06-03	5.7000	5.7000	5.0500	5.3000	-8.621%	70	4,293	-71.887%
2026-06-02	5.8000	5.8000	5.8000	5.8000	+9.434%	1	4,227	-74.310%
2026-06-01	4.8000	5.3000	4.8000	5.3000	+3.922%	36	4,226	-71.887%
2026-05-28	5.1000	5.1000	5.1000	5.1000	+0.394%	5	4,246	-70.784%
2026-05-27	5.0200	5.0800	4.9500	5.0800	+8.085%	82	4,249	-70.669%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+6.818%	25	4,251	-68.298%
2026-05-22	4.5000	4.5000	4.4000	4.4000	+2.326%	6	4,276	-66.136%
2026-05-21	4.4000	4.4000	4.3000	4.3000	-2.273%	15	4,270	-65.349%
2026-05-20	3.8000	4.5300	3.8000	4.4000	+18.280%	89	4,270	-66.136%
2026-05-19	4.0000	4.0000	3.6500	3.7200	-11.429%	687	4,254	-59.946%
2026-05-18	4.6000	4.6000	4.1500	4.2000	-10.448%	42	4,254	-64.524%
2026-05-15	5.6000	5.6000	4.6000	4.6900	-15.036%	314	4,254	-68.230%
2026-05-14	5.6400	5.6400	5.5200	5.5200	-9.508%	2	3,285	-73.007%
2026-05-13	6.1000	6.1000	6.1000	6.1000	+1.667%	2	3,284	-75.574%
2026-05-12	6.3100	6.3100	5.8000	6.0000	-6.977%	61	3,284	-75.167%
2026-05-11	6.1200	6.5000	6.1200	6.4500	-2.273%	33	3,284	-76.899%
2026-05-08	6.7000	6.7000	6.6000	6.6000	-5.714%	6	3,203	-77.424%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-13.899%	3	3,198	-78.714%
2026-05-06	7.6000	8.1600	7.6000	8.1300	+25.077%	42	3,201	-81.673%
2026-05-05	6.5000	6.6000	6.5000	6.5000	-15.584%	424	3,212	-77.077%
2026-05-04	7.4800	8.1000	7.4800	7.7000	-3.750%	307	2,788	-80.649%
2026-05-01	7.5000	8.0800	7.5000	8.0000	+2.564%	128	2,883	-81.375%
2026-04-30	6.1000	7.8000	6.1000	7.8000	+28.289%	42	2,883	-80.897%
2026-04-29	6.1000	6.1000	5.3700	6.0800	-15.556%	109	2,895	-75.493%
2026-04-28	6.9000	7.6000	6.9000	7.2000	+2.857%	110	2,793	-79.306%
2026-04-27	6.1000	7.0000	6.1000	7.0000	+23.894%	54	2,799	-78.714%
2026-04-24	6.3000	6.3000	5.6500	5.6500	-5.833%	24	2,851	-73.628%
2026-04-23	6.5000	6.5000	6.0000	6.0000	-7.692%	14	2,854	-75.167%
2026-04-22	6.5000	6.6000	6.0000	6.5000	-7.143%	153	2,842	-77.077%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+9.034%	8	2,901	-78.714%
2026-04-17	6.6500	7.2000	6.3300	6.4200	-2.727%	18	2,908	-76.791%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+2.484%	1	2,923	-77.424%
2026-04-15	5.6000	6.5000	5.6000	6.4400	+22.433%	114	2,924	-76.863%
2026-04-14	5.3400	5.3400	5.2600	5.2600	+1.154%	6	3,030	-71.673%
2026-04-13	5.0000	5.2000	5.0000	5.2000	+8.333%	16	3,036	-71.346%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-3.421%	4	3,036	-68.958%
2026-04-09	4.9700	4.9700	4.9700	4.9700	-1.193%	8	3,036	-70.020%
2026-04-08	5.1500	5.1500	5.0300	5.0300	+9.348%	3	3,044	-70.378%
2026-04-07	4.3000	4.6000	4.3000	4.6000	0.000%	3	3,043	-67.609%
2026-04-06	4.5200	4.6000	4.3000	4.6000	-8.000%	53	3,044	-67.609%
2026-04-02	4.8000	5.0000	4.8000	5.0000	-5.660%	13	3,062	-70.200%
2026-04-01	5.1000	5.3000	5.1000	5.3000	+6.000%	3	3,062	-71.887%
2026-03-31	4.7000	5.0000	4.7000	5.0000	+19.048%	34	3,060	-70.200%
2026-03-30	4.4000	4.4000	4.2000	4.2000	-17.485%	42	3,068	-64.524%
2026-03-27	5.1000	5.3000	4.9700	5.0900	+0.992%	13	3,094	-70.727%
2026-03-26	5.5000	5.5000	5.0400	5.0400	-16.694%	8	3,096	-70.437%
2026-03-25	5.5000	6.0500	5.5000	6.0500	+11.009%	13	3,094	-75.372%
2026-03-24	5.1000	5.4500	5.1000	5.4500	+2.830%	3	3,099	-72.661%
2026-03-23	4.8100	5.3000	4.8100	5.3000	+3.922%	23	3,098	-71.887%
2026-03-20	5.1000	5.1000	4.8000	5.1000	-1.923%	28	3,109	-70.784%
2026-03-19	5.2000	5.2900	5.2000	5.2000	-9.565%	13	3,091	-71.346%
2026-03-18	6.0000	6.0000	5.7500	5.7500	-10.156%	58	3,084	-74.087%
2026-03-17	7.1000	7.1000	6.4000	6.4000	-7.246%	21	3,098	-76.719%
2026-03-16	5.8000	7.1000	5.8000	6.9000	+27.778%	65	3,101	-78.406%
2026-03-13	5.9100	5.9100	5.4000	5.4000	-10.000%	10	3,146	-72.407%
2026-03-12	6.3000	6.3000	5.9000	6.0000	-9.774%	9	3,138	-75.167%
2026-03-11	7.2300	7.3100	6.5000	6.6500	-8.276%	61	3,139	-77.594%
2026-03-10	5.8200	7.3000	5.8200	7.2500	+27.193%	70	3,078	-79.448%
2026-03-09	5.5500	5.7200	5.4700	5.7000	-3.390%	29	3,124	-73.860%
2026-03-06	6.1500	6.4700	5.9000	5.9000	+8.059%	16	3,099	-74.746%
2026-03-05	6.8000	6.8000	5.4600	5.4600	-9.000%	111	3,103	-72.711%
2026-03-04	5.8000	6.0000	5.8000	6.0000	0.000%	17	3,094	-75.167%
2026-03-03	6.3000	6.3300	5.9900	6.0000	-11.111%	15	3,099	-75.167%
2026-03-02	5.9000	6.8200	5.9000	6.7500	+27.358%	234	3,086	-77.926%
2026-02-27	5.2000	5.3000	5.2000	5.3000	0.000%	11	3,263	-71.887%
2026-02-26	5.3400	5.3400	5.2000	5.3000	-7.018%	19	3,254	-71.887%
2026-02-25	4.9000	5.7000	4.9000	5.7000	+21.277%	35	3,267	-73.860%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+13.253%	5	3,267	-68.298%
2026-02-23	4.1700	4.1700	4.0500	4.1500	0.000%	16	3,272	-64.096%
2026-02-20	4.2400	4.5000	4.1300	4.1500	-5.682%	11	3,264	-64.096%
2026-02-19	4.1000	4.4000	4.1000	4.4000	+3.774%	7	3,253	-66.136%
2026-02-18	4.2000	4.2400	4.2000	4.2400	+0.952%	7	3,246	-64.858%
2026-02-17	4.1800	4.2000	3.8000	4.2000	-4.762%	177	3,243	-64.524%
2026-02-13	4.4000	4.4100	4.4000	4.4100	+2.558%	6	3,165	-66.213%
2026-02-12	4.6000	4.6000	4.2000	4.3000	-14.000%	35	3,165	-65.349%
2026-02-10	5.4000	5.4000	5.0000	5.0000	+6.383%	6	3,170	-70.200%
2026-02-09	4.8000	4.9000	4.7000	4.7000	-6.000%	76	3,174	-68.298%
2026-02-06	5.0000	5.2000	5.0000	5.0000	+16.279%	8	3,225	-70.200%
2026-02-05	4.6200	4.6200	4.3000	4.3000	-12.245%	28	3,231	-65.349%
2026-02-04	5.5800	5.5800	4.5900	4.9000	-20.968%	92	3,225	-69.592%
2026-02-03	5.4000	6.2000	5.4000	6.2000	+29.979%	10	3,282	-75.968%
2026-02-02	5.1300	5.1300	4.4400	4.7700	+16.341%	117	3,283	-68.763%
2026-01-30	4.8000	5.0800	4.1000	4.1000	-15.638%	163	3,367	-63.659%
2026-01-29	5.3700	5.3700	4.7000	4.8600	-22.611%	79	3,333	-69.342%
2026-01-28	6.2000	6.4000	5.3000	6.2800	-3.385%	25	3,320	-76.274%
2026-01-27	5.9000	6.5000	5.7000	6.5000	+7.973%	34	3,305	-77.077%
2026-01-26	8.1000	8.1000	5.6000	6.0200	-11.471%	219	3,331	-75.249%
2026-01-23	7.0000	7.5000	6.5000	6.8000	-2.158%	86	3,226	-78.088%
2026-01-22	6.1000	6.9500	6.1000	6.9500	+21.930%	67	3,222	-78.561%
2026-01-21	6.2000	6.4300	5.7000	5.7000	-3.390%	173	3,235	-73.860%
2026-01-20	5.5000	6.0300	5.3100	5.9000	+13.462%	23	3,291	-74.746%
2026-01-16	5.0000	5.2000	4.9600	5.2000	+5.477%	117	3,176	-71.346%
2026-01-15	5.3000	5.3100	4.9300	4.9300	-11.171%	92	3,176	-69.777%
2026-01-14	4.6000	5.5500	4.3000	5.5500	+16.352%	43	3,097	-73.153%
2026-01-13	5.4000	5.4000	4.7000	4.7700	-8.092%	42	3,120	-68.763%
2026-01-12	5.3300	5.3300	5.1900	5.1900	+15.078%	58	3,080	-71.291%
2026-01-09	4.4000	4.8000	4.3000	4.5100	+3.440%	222	3,045	-66.962%
2026-01-08	4.8000	4.8000	4.2700	4.3600	-5.217%	202	2,886	-65.826%
2026-01-07	3.9600	4.7600	3.9600	4.6000	+13.580%	196	2,727	-67.609%
2026-01-06	4.4100	4.4100	3.7000	4.0500	+1.250%	107	2,594	-63.210%
2026-01-05	3.6900	4.0000	3.6900	4.0000	+23.839%	52	2,521	-62.750%
2026-01-02	2.6500	3.2500	2.6500	3.2300	+31.837%	101	2,521	-53.870%
2025-12-31	2.5000	2.9500	2.4000	2.4500	-5.769%	25	2,436	-39.184%
2025-12-30	2.8500	2.8500	2.5600	2.6000	-27.778%	64	2,436	-42.692%
2025-12-29	3.2800	3.6000	3.0000	3.6000	+2.857%	37	2,381	-58.611%
2025-12-26	3.7600	3.8000	3.5000	3.5000	-0.850%	34	2,398	-57.429%
2025-12-24	3.4300	3.5300	3.3000	3.5300	+5.373%	15	2,363	-57.790%
2025-12-23	3.3000	3.4000	3.1000	3.3500	+11.667%	75	2,363	-55.522%
2025-12-22	2.8000	3.1000	2.6000	3.0000	+27.660%	92	2,373	-50.333%
2025-12-19	2.2500	2.4500	2.1900	2.3500	+11.905%	31	2,329	-36.596%
2025-12-18	2.3000	2.3000	2.1000	2.1000	-4.977%	115	2,309	-29.048%
2025-12-17	2.5500	2.5500	2.2000	2.2100	-13.333%	242	2,357	-32.579%
2025-12-16	2.4000	2.5500	2.3100	2.5500	0.000%	2,053	2,126	-41.569%
2025-12-15	2.9500	2.9500	2.5500	2.5500	-15.563%	116	3,393	-41.569%
2025-12-12	3.0000	3.0200	2.9600	3.0200	-11.176%	7	3,283	-50.662%
2025-12-11	3.2000	3.4000	3.2000	3.4000	+6.250%	72	3,277	-56.176%
2025-12-10	3.4000	3.5000	3.2000	3.2000	-12.568%	197	3,291	-53.438%
2025-12-09	3.7000	3.8000	3.6600	3.6600	-1.081%	8	3,422	-59.290%
2025-12-08	3.6500	3.8000	3.6100	3.7000	-1.596%	134	3,429	-59.730%
2025-12-05	4.0000	4.9000	3.7000	3.7600	+5.618%	48	3,332	-60.372%
2025-12-04	2.8500	3.6000	2.8500	3.5600	+28.520%	562	3,287	-58.146%
2025-12-03	2.9500	3.0000	2.7000	2.7700	-9.180%	129	2,740	-46.209%
2025-12-02	3.0000	3.2000	2.9500	3.0500	+1.667%	30	2,618	-51.148%
2025-12-01	3.4800	3.4800	3.0000	3.0000	-15.014%	21	2,588	-50.333%
2025-11-28	3.2800	3.5300	3.2800	3.5300	+6.970%	10	2,577	-57.790%
2025-11-26	3.3000	3.3000	3.3000	3.3000	+5.096%	4	2,578	-54.848%
2025-11-25	3.4400	3.4400	3.0000	3.1400	-5.706%	131	2,578	-52.548%
2025-11-24	3.3200	3.3300	3.2000	3.3300	+0.909%	15	2,531	-55.255%
2025-11-21	3.0000	3.4000	3.0000	3.3000	+2.167%	143	2,516	-54.848%
2025-11-20	4.2000	4.2000	3.2000	3.2300	-24.356%	1,447	2,391	-53.870%
2025-11-19	4.2700	4.2700	4.2700	4.2700	+4.146%	1	1,006	-65.105%
2025-11-17	4.1600	4.4000	4.1000	4.1000	-6.818%	14	1,006	-63.659%
2025-11-14	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,001	-66.136%
2025-11-13	4.7700	4.7700	4.4000	4.4000	-12.176%	10	1,000	-66.136%
2025-11-12	5.0100	5.0100	5.0100	5.0100	+0.200%	2	992	-70.259%
2025-11-11	5.0000	5.0000	5.0000	5.0000	0.000%	2	990	-70.200%
2025-11-10	5.4000	5.4000	5.0000	5.0000	-8.257%	19	990	-70.200%
2025-11-07	5.2000	5.4500	4.8000	5.4500	+43.421%	67	984	-72.661%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-5.000%	3	983	-60.789%
2025-11-05	4.0700	4.1000	4.0000	4.0000	-8.676%	30	984	-62.750%
2025-11-04	4.0000	4.4000	4.0000	4.3800	+4.286%	44	967	-65.982%
2025-11-03	4.5000	4.9500	4.2000	4.2000	-19.386%	146	966	-64.524%
2025-10-31	5.2000	6.0000	4.8000	5.2100	-4.052%	571	966	-71.401%
2025-10-30	5.0500	5.4300	5.0500	5.4300	+1.495%	12	635	-72.560%
2025-10-29	5.8000	5.8500	5.3500	5.3500	-9.322%	19	630	-72.150%
2025-10-28	6.3000	6.3000	5.9000	5.9000	-7.524%	13	616	-74.746%
2025-10-27	6.8300	6.8300	5.9000	6.3800	-25.117%	95	592	-76.646%
2025-10-24	8.5200	8.5200	8.5200	8.5200	+0.353%	1	592	-82.512%
2025-10-23	8.5000	8.8000	8.4900	8.4900	-0.702%	25	592	-82.450%
2025-10-22	8.0000	8.5500	8.0000	8.5500	+0.352%	33	576	-82.573%
2025-10-21	9.0000	9.0000	7.8800	8.5200	-4.698%	17	597	-82.512%
2025-10-20	9.7000	9.7000	7.4100	8.9400	+20.485%	147	583	-83.333%
2025-10-17	8.4000	8.4000	7.4200	7.4200	-17.556%	53	600	-79.919%
2025-10-16	9.9000	9.9000	8.3000	9.0000	-11.765%	75	607	-83.444%
2025-10-15	11.6000	12.2000	9.5000	10.2000	-29.167%	46	583	-85.392%
2025-10-14	15.3500	15.3500	12.5000	14.4000	+13.297%	194	604	-89.653%
2025-10-13	10.2000	13.2400	10.2000	12.7100	+52.581%	204	588	-88.277%
2025-10-10	7.9000	9.4000	7.9000	8.3300	+19.000%	61	595	-82.113%
2025-10-09	6.2000	7.3000	6.2000	7.0000	+19.658%	95	598	-78.714%
2025-10-08	6.0000	6.1500	5.8500	5.8500	+9.756%	45	670	-74.530%
2025-10-07	5.3000	5.5500	5.3000	5.3300	+6.600%	131	674	-72.045%
2025-10-06	4.6000	5.0000	4.6000	5.0000	+13.636%	95	553	-70.200%
2025-10-03	4.2000	4.8700	4.2000	4.4000	+2.326%	62	462	-66.136%
2025-10-02	4.0000	4.3000	3.8000	4.3000	+1.176%	35	474	-65.349%
2025-10-01	3.6500	4.3000	3.6500	4.2500	+28.788%	22	445	-64.941%
2025-09-30	3.4000	3.4000	3.2000	3.3000	-4.348%	54	429	-54.848%
2025-09-29	3.4000	3.4500	3.4000	3.4500	+7.813%	22	375	-56.812%
2025-09-26	3.6500	3.6500	3.2000	3.2000	-4.762%	3	392	-53.438%
2025-09-25	3.6000	3.7400	3.2600	3.3600	-1.176%	12	389	-55.655%
2025-09-24	4.0000	4.0000	3.4000	3.4000	-19.048%	25	379	-56.176%
2025-09-23	4.3500	4.6500	4.2000	4.2000	+31.250%	88	360	-64.524%
2025-09-22	3.6000	3.6000	3.2000	3.2000	-8.571%	100	287	-53.438%
2025-09-19	3.4800	3.6300	3.4000	3.5000	+12.903%	93	187	-57.429%
2025-09-18	2.8200	3.1000	2.7600	3.1000	+12.727%	41	94	-51.935%
2025-09-17	2.6500	2.7600	2.6000	2.7500	+4.563%	52	58	-45.818%
2025-09-16	2.5400	2.6300	2.5400	2.6300	+5.200%	4	16	-43.346%
2025-09-15	2.5500	2.6500	2.4400	2.5000	0.000%	26	13	-40.400%