Dark

UAMY20270115C7.5
UAMY Jan 15 2027 7.50 Call (UAMY270115C00007500)
option OPRA

EOD

Jul 29, 2026

0.9000-5.263%(-0.0500)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0000	1.0000	0.7600	0.9000	-5.263%	124	15,610	0.000%
2026-07-28	0.9900	0.9900	0.8700	0.9500	-16.667%	209	15,559	-5.263%
2026-07-27	1.0100	1.1400	1.0000	1.1400	+18.750%	61	15,360	-21.053%
2026-07-24	1.2500	1.2500	0.9500	0.9600	-16.522%	107	15,365	-6.250%
2026-07-23	1.2000	1.2000	1.1500	1.1500	-14.815%	139	15,320	-21.739%
2026-07-22	1.3800	1.4500	1.3500	1.3500	0.000%	16	15,256	-33.333%
2026-07-21	1.2200	1.3500	1.2200	1.3500	+28.571%	139	15,240	-33.333%
2026-07-20	1.1500	1.1500	0.9600	1.0500	-8.696%	117	15,187	-14.286%
2026-07-17	1.0500	1.1800	1.0000	1.1500	+11.650%	54	15,114	-21.739%
2026-07-16	1.2500	1.2500	1.0000	1.0300	-30.405%	234	15,078	-12.621%
2026-07-15	1.4000	1.4800	1.3500	1.4800	-10.303%	133	14,963	-39.189%
2026-07-14	1.7400	1.7400	1.6000	1.6500	+13.793%	311	14,989	-45.455%
2026-07-13	1.5300	1.6500	1.4500	1.4500	-19.444%	526	14,688	-37.931%
2026-07-10	1.7500	1.8000	1.7500	1.8000	-2.703%	103	14,735	-50.000%
2026-07-09	1.9300	1.9300	1.8500	1.8500	0.000%	9	14,632	-51.351%
2026-07-08	2.0000	2.0000	1.8000	1.8500	-6.091%	512	14,637	-51.351%
2026-07-07	2.2500	2.2500	1.8600	1.9700	-13.974%	293	14,817	-54.315%
2026-07-06	2.4000	2.4000	2.2900	2.2900	-8.400%	752	14,794	-60.699%
2026-07-02	2.8000	2.8000	2.3500	2.5000	-1.961%	48	15,436	-64.000%
2026-07-01	2.2500	2.7000	2.2000	2.5500	+10.870%	530	15,436	-64.706%
2026-06-30	2.2000	2.3500	2.2000	2.3000	+10.577%	62	15,823	-60.870%
2026-06-29	2.0500	2.2000	1.9000	2.0800	+1.463%	106	15,800	-56.731%
2026-06-26	1.8500	2.0700	1.8500	2.0500	+2.500%	18	15,850	-56.098%
2026-06-25	1.9000	2.1000	1.8200	2.0000	+8.696%	29	15,833	-55.000%
2026-06-24	2.0900	2.1000	1.8400	1.8400	-17.117%	292	15,851	-51.087%
2026-06-23	2.4500	2.5600	2.2200	2.2200	-18.382%	44	15,641	-59.459%
2026-06-22	2.6800	2.7500	2.6000	2.7200	+2.642%	35	15,622	-66.912%
2026-06-18	2.7500	2.8600	2.6000	2.6500	-1.852%	127	15,570	-66.038%
2026-06-17	2.4000	2.8000	2.3000	2.7000	+12.500%	157	15,570	-66.667%
2026-06-16	2.5000	2.5000	2.3000	2.4000	-4.382%	17	15,570	-62.500%
2026-06-15	2.7800	2.7800	2.5000	2.5100	+5.462%	185	15,305	-64.143%
2026-06-12	2.4000	2.4700	2.2500	2.3800	-0.833%	195	15,305	-62.185%
2026-06-11	2.3000	2.4000	2.2000	2.4000	0.000%	110	15,305	-62.500%
2026-06-10	2.6000	2.6000	2.1800	2.4000	-4.000%	1,061	15,267	-62.500%
2026-06-09	2.9300	2.9500	2.3500	2.5000	-14.676%	329	15,538	-64.000%
2026-06-08	3.1400	3.1400	2.8700	2.9300	-2.333%	19	15,230	-69.283%
2026-06-05	3.3000	3.3300	2.7500	3.0000	-16.667%	3,224	15,219	-70.000%
2026-06-04	3.9000	3.9000	3.4800	3.6000	-10.000%	2,585	12,454	-75.000%
2026-06-03	4.2500	4.3500	3.9000	4.0000	-13.043%	88	10,551	-77.500%
2026-06-02	4.4000	4.6400	4.4000	4.6000	+11.922%	81	10,491	-80.435%
2026-06-01	3.6500	4.3000	3.6500	4.1100	+14.167%	135	10,520	-78.102%
2026-05-29	3.7400	3.8000	3.6000	3.6000	-7.692%	81	10,647	-75.000%
2026-05-28	3.9400	4.0000	3.8900	3.9000	-1.266%	24	10,650	-76.923%
2026-05-27	3.6000	3.9500	3.6000	3.9500	+3.947%	12	10,640	-77.215%
2026-05-26	3.7000	3.8000	3.4900	3.8000	+14.114%	81	10,650	-76.316%
2026-05-22	3.4000	3.5000	3.3000	3.3300	+1.216%	45	10,579	-72.973%
2026-05-21	3.2000	3.3500	3.2000	3.2900	-1.497%	130	10,567	-72.644%
2026-05-20	2.8000	3.6000	2.8000	3.3400	+23.704%	88	10,567	-73.054%
2026-05-19	3.0000	3.0000	2.6000	2.7000	-14.286%	314	10,366	-66.667%
2026-05-18	3.6000	3.6000	3.1000	3.1500	-11.268%	75	10,366	-71.429%
2026-05-15	4.0200	4.0200	3.4100	3.5500	-18.950%	324	10,366	-74.648%
2026-05-14	4.5000	4.5000	3.9900	4.3800	-4.783%	46	10,699	-79.452%
2026-05-13	4.7700	4.7700	4.5000	4.6000	-3.158%	25	10,653	-80.435%
2026-05-12	4.9600	5.3000	4.5000	4.7500	-10.377%	45	10,653	-81.053%
2026-05-11	4.9300	5.3000	4.7500	5.3000	+0.569%	22	10,653	-83.019%
2026-05-08	5.5000	5.5700	5.2700	5.2700	-0.753%	15	10,645	-82.922%
2026-05-07	6.1000	6.3500	5.3100	5.3100	-19.545%	69	10,640	-83.051%
2026-05-06	5.6000	6.7400	5.6000	6.6000	+22.449%	49	10,647	-86.364%
2026-05-05	6.0000	6.0000	5.3900	5.3900	-14.444%	3	10,675	-83.302%
2026-05-04	6.2000	6.5000	5.9000	6.3000	-1.563%	2,125	10,673	-85.714%
2026-05-01	6.0000	6.6000	6.0000	6.4000	0.000%	101	11,567	-85.938%
2026-04-30	5.2000	6.5000	5.2000	6.4000	+39.130%	337	11,567	-85.938%
2026-04-29	4.9000	4.9000	4.4000	4.6000	-20.690%	1,363	11,649	-80.435%
2026-04-28	5.7900	6.0400	5.6000	5.8000	+11.538%	40	10,671	-84.483%
2026-04-27	4.4000	5.4600	4.4000	5.2000	+18.182%	35	10,669	-82.692%
2026-04-24	4.8900	4.8900	4.4000	4.4000	-5.782%	58	10,689	-79.545%
2026-04-23	4.8000	4.9500	4.5000	4.6700	-2.911%	100	10,658	-80.728%
2026-04-22	4.8400	4.8500	4.8100	4.8100	+4.565%	11	10,639	-81.289%
2026-04-21	5.0000	5.0000	4.6000	4.6000	-13.208%	15	10,645	-80.435%
2026-04-20	5.3000	5.5300	5.0500	5.3000	+3.516%	434	10,645	-83.019%
2026-04-17	5.5000	5.6000	5.1200	5.1200	+0.787%	75	10,435	-82.422%
2026-04-16	5.0000	5.3000	5.0000	5.0800	-2.308%	261	10,407	-82.283%
2026-04-15	4.6300	5.2700	4.6300	5.2000	+23.810%	720	10,376	-82.692%
2026-04-14	4.1000	4.2000	4.0400	4.2000	-1.408%	28	10,183	-78.571%
2026-04-13	3.9300	4.2600	3.9300	4.2600	+20.000%	19	10,179	-78.873%
2026-04-10	4.1100	4.1100	3.4700	3.5500	-13.415%	32	10,179	-74.648%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+10.215%	14	10,179	-78.049%
2026-04-08	4.0000	4.1000	3.6900	3.7200	+12.727%	59	10,180	-75.806%
2026-04-07	3.3000	3.5000	3.3000	3.3000	-5.714%	28	10,177	-72.727%
2026-04-06	3.8000	3.8000	3.3000	3.5000	-10.026%	69	10,178	-74.286%
2026-04-02	3.6000	3.9000	3.6000	3.8900	-0.256%	14	10,206	-76.864%
2026-04-01	4.1000	4.1800	3.9000	3.9000	0.000%	24	10,206	-76.923%
2026-03-31	3.4600	3.9000	3.4600	3.9000	+17.470%	18	10,209	-76.923%
2026-03-30	3.9000	3.9000	3.3000	3.3200	-17.000%	54	10,208	-72.892%
2026-03-27	4.0000	4.1000	4.0000	4.0000	-0.744%	38	10,193	-77.500%
2026-03-26	4.2000	4.3000	4.0000	4.0300	-17.248%	1,035	10,166	-77.667%
2026-03-25	4.9000	4.9000	4.6800	4.8700	+10.682%	992	10,381	-81.520%
2026-03-24	4.2000	4.4000	3.8000	4.4000	+4.762%	24	11,514	-79.545%
2026-03-23	3.8000	4.3000	3.8000	4.2000	+16.667%	11	11,495	-78.571%
2026-03-20	4.6600	4.8500	3.5000	3.6000	-14.286%	137	11,496	-75.000%
2026-03-19	4.2900	4.3000	4.1000	4.2000	-11.579%	38	11,413	-78.571%
2026-03-18	5.0000	5.0000	4.7000	4.7500	-12.037%	11	11,395	-81.053%
2026-03-17	5.9500	5.9500	5.3500	5.4000	-6.897%	8	11,391	-83.333%
2026-03-16	5.2000	5.8500	5.0000	5.8000	+31.818%	165	11,387	-84.483%
2026-03-13	5.0000	5.0300	4.3000	4.4000	-12.000%	30	11,526	-79.545%
2026-03-12	5.2300	5.2300	4.7000	5.0000	-7.407%	16	11,535	-82.000%
2026-03-11	6.1000	6.2000	5.3500	5.4000	-11.475%	19	11,528	-83.333%
2026-03-10	4.9300	6.1000	4.9300	6.1000	+32.609%	65	11,520	-85.246%
2026-03-09	4.7000	4.7000	4.2000	4.6000	-4.167%	18	11,576	-80.435%
2026-03-06	4.5000	5.4000	4.2000	4.8000	+6.667%	36	11,584	-81.250%
2026-03-05	5.1300	5.1500	4.4300	4.5000	-8.163%	129	11,585	-80.000%
2026-03-04	4.7100	5.2800	4.7100	4.9000	-0.407%	36	11,595	-81.633%
2026-03-03	4.8100	5.0000	4.6000	4.9200	-10.545%	11	11,610	-81.707%
2026-03-02	4.6000	5.7000	4.6000	5.5000	+32.530%	505	11,615	-83.636%
2026-02-27	4.4000	4.4000	4.1000	4.1500	-5.682%	22	11,951	-78.313%
2026-02-26	4.5000	4.5000	4.3600	4.4000	-2.222%	36	11,951	-79.545%
2026-02-25	4.0000	4.6000	4.0000	4.5000	+25.000%	75	12,031	-80.000%
2026-02-24	3.5000	3.9000	3.5000	3.6000	+5.882%	22	12,031	-75.000%
2026-02-23	3.2700	3.4000	3.2000	3.4000	+5.590%	42	12,024	-73.529%
2026-02-20	3.2700	3.3500	3.2000	3.2200	-10.056%	2,041	12,026	-72.050%
2026-02-19	3.2600	3.5900	3.2000	3.5800	+6.231%	216	10,011	-74.860%
2026-02-18	3.3700	3.3700	3.3700	3.3700	+2.121%	25	9,838	-73.294%
2026-02-17	3.1000	3.4000	3.0800	3.3000	-8.333%	76	9,848	-72.727%
2026-02-13	3.5000	3.8500	3.5000	3.6000	+2.857%	218	9,777	-75.000%
2026-02-12	4.0000	4.0000	3.3500	3.5000	-14.634%	659	9,777	-74.286%
2026-02-11	4.4000	4.4000	3.8700	4.1000	+7.895%	47	9,434	-78.049%
2026-02-10	4.4100	4.4400	3.8000	3.8000	-7.317%	29	9,421	-76.316%
2026-02-09	4.3000	4.3000	3.9000	4.1000	-4.651%	15	9,418	-78.049%
2026-02-06	3.8000	4.3200	3.8000	4.3000	+17.808%	84	9,415	-79.070%
2026-02-05	3.6500	3.7900	3.5000	3.6500	-8.750%	58	9,435	-75.342%
2026-02-04	4.9500	4.9500	3.8000	4.0000	-21.569%	358	9,389	-77.500%
2026-02-03	4.3500	5.2000	4.3500	5.1000	+37.838%	5,292	9,067	-82.353%
2026-02-02	4.2000	4.2000	3.6000	3.7000	+9.145%	75	5,621	-75.676%
2026-01-30	3.9000	4.3000	3.3900	3.3900	-19.286%	200	5,618	-73.451%
2026-01-29	4.6000	4.6000	3.8000	4.2000	-22.222%	723	5,592	-78.571%
2026-01-28	5.4000	5.6000	4.9000	5.4000	-0.917%	41	5,573	-83.333%
2026-01-27	5.1000	5.6000	4.9000	5.4500	+5.416%	31	5,579	-83.486%
2026-01-26	7.0000	7.0000	4.8800	5.1700	-18.966%	121	5,603	-82.592%
2026-01-23	5.5000	6.4500	5.5000	6.3800	+10.957%	91	5,617	-85.893%
2026-01-22	4.8700	6.0000	4.8700	5.7500	+18.070%	118	5,606	-84.348%
2026-01-21	5.3900	5.7000	4.4000	4.8700	-2.600%	111	5,639	-81.520%
2026-01-20	4.4400	5.0500	4.3000	5.0000	+11.111%	216	5,617	-82.000%
2026-01-16	4.2000	4.5000	4.1700	4.5000	+2.273%	102	5,627	-80.000%
2026-01-15	4.5000	4.6000	4.2000	4.4000	-6.383%	276	5,627	-79.545%
2026-01-14	3.6500	4.7000	3.5600	4.7000	+20.513%	105	5,572	-80.851%
2026-01-13	4.5000	4.5000	3.7000	3.9000	-12.360%	146	5,569	-76.923%
2026-01-12	3.6000	4.6800	3.6000	4.4500	+19.624%	168	5,502	-79.775%
2026-01-09	3.5500	4.0000	3.5500	3.7200	+3.333%	73	5,624	-75.806%
2026-01-08	4.1000	4.1000	3.5300	3.6000	-7.692%	150	5,617	-75.000%
2026-01-07	3.4000	4.0000	3.4000	3.9000	+17.470%	459	5,588	-76.923%
2026-01-06	3.8000	3.8000	3.1000	3.3200	-0.896%	68	5,355	-72.892%
2026-01-05	3.1000	3.4000	3.0000	3.3500	+25.940%	34	5,304	-73.134%
2026-01-02	2.1000	2.7100	2.1000	2.6600	+36.410%	174	5,304	-66.165%
2025-12-31	2.0300	2.0300	1.8500	1.9500	-3.465%	2,131	5,675	-53.846%
2025-12-30	2.4000	2.4000	2.0200	2.0200	-18.876%	145	5,675	-55.446%
2025-12-29	2.6000	2.6000	2.4400	2.4900	-15.593%	137	5,669	-63.855%
2025-12-26	2.8800	3.3000	2.8500	2.9500	-2.318%	146	5,612	-69.492%
2025-12-24	2.8500	3.0500	2.7900	3.0200	+9.818%	71	5,527	-70.199%
2025-12-23	2.5000	3.0000	2.5000	2.7500	+13.169%	103	5,527	-67.273%
2025-12-22	2.1100	2.6500	2.1100	2.4300	+27.895%	80	5,467	-62.963%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+8.571%	69	5,459	-52.632%
2025-12-18	2.1000	2.1000	1.7500	1.7500	-8.854%	53	5,458	-48.571%
2025-12-17	2.0600	2.0600	1.9000	1.9200	-1.538%	17	5,461	-53.125%
2025-12-16	2.1000	2.1000	1.9000	1.9500	-4.878%	264	5,456	-53.846%
2025-12-15	2.5000	2.5000	2.0500	2.0500	-18.651%	43	5,351	-56.098%
2025-12-12	2.4500	2.7000	2.3500	2.5200	-9.677%	35	5,339	-64.286%
2025-12-11	2.8900	2.8900	2.7900	2.7900	+1.455%	4	5,340	-67.742%
2025-12-10	3.0000	3.0000	2.7500	2.7500	-15.385%	19	5,338	-67.273%
2025-12-09	3.0000	3.2500	3.0000	3.2500	+5.178%	12	5,330	-72.308%
2025-12-08	3.0600	3.0900	3.0600	3.0900	-3.438%	11	5,329	-70.874%
2025-12-05	3.1700	3.5000	3.1700	3.2000	+8.475%	12	5,328	-71.875%
2025-12-04	2.7500	3.0100	2.6500	2.9500	+31.111%	502	5,327	-69.492%
2025-12-03	2.3800	2.4700	2.2500	2.2500	-8.163%	87	4,846	-60.000%
2025-12-02	2.4500	2.5500	2.3500	2.4500	0.000%	54	4,852	-63.265%
2025-12-01	2.8000	2.8000	2.4300	2.4500	-14.336%	85	4,857	-63.265%
2025-11-28	3.0000	3.0000	2.8600	2.8600	+5.926%	18	4,847	-68.531%
2025-11-26	2.8000	2.8000	2.7000	2.7000	+1.124%	21	4,848	-66.667%
2025-11-25	2.8100	2.8100	2.5200	2.6700	-4.643%	6	4,848	-66.292%
2025-11-24	2.6200	3.1000	2.6200	2.8000	+1.449%	32	4,848	-67.857%
2025-11-21	2.6500	2.7600	2.5000	2.7600	-3.158%	26	4,849	-67.391%
2025-11-20	3.7000	3.7000	2.8000	2.8500	-20.833%	69	4,862	-68.421%
2025-11-19	3.9000	3.9500	3.5000	3.6000	-7.692%	230	4,896	-75.000%
2025-11-18	3.6900	4.0000	3.6700	3.9000	+8.333%	67	4,761	-76.923%
2025-11-17	3.8400	4.0000	2.7000	3.6000	-15.294%	46	4,736	-75.000%
2025-11-14	4.2400	4.7000	4.1600	4.2500	+11.842%	154	4,761	-78.824%
2025-11-13	4.1200	4.5300	3.7000	3.8000	-9.524%	67	4,678	-76.316%
2025-11-12	4.8000	4.8000	4.2000	4.2000	-6.667%	42	4,706	-78.571%
2025-11-11	4.5000	4.6700	4.3200	4.5000	-1.099%	44	4,710	-80.000%
2025-11-10	4.8000	4.8000	4.4000	4.5500	-8.081%	31	4,680	-80.220%
2025-11-07	3.9000	5.3000	3.9000	4.9500	+31.649%	90	4,694	-81.818%
2025-11-06	3.4500	3.7600	3.3500	3.7600	+11.573%	43	4,650	-76.064%
2025-11-05	3.5000	3.6600	3.3700	3.3700	-17.805%	48	4,619	-73.294%
2025-11-04	3.1600	4.2000	3.1600	4.1000	+12.329%	533	4,586	-78.049%
2025-11-03	4.3000	4.3000	3.6000	3.6500	-18.889%	1,131	3,248	-75.342%
2025-10-31	4.4000	5.3000	4.2300	4.5000	-1.747%	479	3,248	-80.000%
2025-10-30	5.4500	5.4500	4.3500	4.5800	-6.531%	55	3,233	-80.349%
2025-10-29	4.8500	4.9000	4.7100	4.9000	-5.769%	511	3,230	-81.633%
2025-10-28	5.6000	5.6000	5.1000	5.2000	-3.704%	247	2,996	-82.692%
2025-10-27	6.2000	6.2000	5.1800	5.4000	-26.829%	1,309	2,002	-83.333%
2025-10-24	7.5200	7.5200	7.1100	7.3800	-0.270%	19	2,002	-87.805%
2025-10-23	7.7500	7.7500	7.4000	7.4000	+1.370%	17	2,002	-87.838%
2025-10-22	8.0000	8.0000	7.0200	7.3000	+1.108%	50	1,996	-87.671%
2025-10-21	6.8800	7.5000	6.8800	7.2200	-16.435%	34	1,991	-87.535%
2025-10-20	7.1900	8.6400	6.2000	8.6400	+29.730%	119	1,985	-89.583%
2025-10-17	7.6000	7.6000	6.5000	6.6600	-17.778%	11	2,056	-86.486%
2025-10-16	8.8500	8.8500	7.5000	8.1000	-13.830%	33	2,053	-88.889%
2025-10-15	10.7000	11.4000	7.7000	9.4000	-22.951%	86	2,054	-90.426%
2025-10-14	11.8000	13.0000	10.6000	12.2000	+6.087%	84	2,092	-92.623%
2025-10-13	9.0000	11.8000	8.8400	11.5000	+53.743%	258	2,132	-92.174%
2025-10-10	7.2700	8.7000	6.8200	7.4800	+21.429%	559	2,169	-87.968%
2025-10-09	5.8000	6.1600	5.6800	6.1600	+20.784%	176	2,124	-85.390%
2025-10-08	5.1000	5.6000	4.9000	5.1000	+15.385%	242	2,139	-82.353%
2025-10-07	4.4200	5.0000	4.3800	4.4200	+10.500%	224	2,244	-79.638%
2025-10-06	4.2900	4.2900	3.6700	4.0000	+8.108%	541	2,153	-77.500%
2025-10-03	3.5000	4.0600	3.4800	3.7000	+5.714%	167	2,235	-75.676%
2025-10-02	3.5000	3.6000	3.2600	3.5000	+2.941%	350	2,133	-74.286%
2025-10-01	3.2000	3.5000	3.0300	3.4000	+31.783%	493	1,872	-73.529%
2025-09-30	2.7500	2.7500	2.5600	2.5800	-7.857%	39	1,657	-65.116%
2025-09-29	2.8000	2.8000	2.6700	2.8000	+9.804%	16	1,649	-67.857%
2025-09-26	3.1000	3.2000	2.4300	2.5500	-10.526%	85	1,646	-64.706%
2025-09-25	2.8500	3.1000	2.5500	2.8500	-2.397%	48	1,617	-68.421%
2025-09-24	3.2500	3.2500	2.7100	2.9200	-14.118%	419	1,596	-69.178%
2025-09-23	3.0100	4.1000	3.0000	3.4000	+19.298%	823	1,292	-73.529%
2025-09-22	2.9000	2.9000	2.6700	2.8500	-1.724%	35	696	-68.421%
2025-09-19	2.5900	3.0000	2.5900	2.9000	+16.000%	305	690	-68.966%
2025-09-18	2.4000	2.5100	2.2500	2.5000	+6.383%	98	439	-64.000%
2025-09-17	2.2300	2.3500	2.1400	2.3500	+9.302%	23	358	-61.702%
2025-09-16	2.1400	2.3100	2.1000	2.1500	+2.381%	298	338	-58.140%
2025-09-15	2.0500	2.1500	2.0500	2.1000	0.000%	165	165	-57.143%