Dark

UAMY20270115P10
UAMY Jan 15 2027 10.00 Put (UAMY270115P00010000)
option OPRA

EOD

Sep 10, 2026

5.05+5.208%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0500	5.0500	5.0500	5.0500	+5.208%	10	1,325	0.000%
2026-09-09	4.8000	4.8000	4.8000	4.8000	-4.000%	3	1,335	+5.208%
2026-09-04	5.0000	5.0000	5.0000	5.0000	-1.961%	2	1,332	+1.000%
2026-09-02	5.1000	5.1000	5.1000	5.1000	-6.250%	2	1,332	-0.980%
2026-09-01	5.4400	5.4400	5.4400	5.4400	+3.030%	3	1,332	-7.169%
2026-08-31	5.2800	5.2800	5.2800	5.2800	-2.222%	2	1,332	-4.356%
2026-08-28	5.4200	5.4200	5.4000	5.4000	+3.250%	126	1,333	-6.481%
2026-08-26	5.2300	5.2300	5.2300	5.2300	+2.953%	1	1,253	-3.442%
2026-08-25	5.0800	5.0800	5.0800	5.0800	-0.392%	1	1,254	-0.591%
2026-08-20	5.1000	5.1000	5.1000	5.1000	+3.448%	1	1,255	-0.980%
2026-08-14	4.9300	4.9300	4.9300	4.9300	-5.192%	33	1,256	+2.434%
2026-08-13	5.0500	5.2000	5.0500	5.2000	-0.192%	101	1,223	-2.885%
2026-08-12	5.2300	5.2300	5.2100	5.2100	+21.163%	2	1,227	-3.071%
2026-08-11	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,227	+17.442%
2026-08-10	4.1000	4.2500	4.1000	4.2500	-4.922%	77	1,227	+18.824%
2026-08-05	4.5000	4.5000	4.4700	4.4700	-4.894%	8	1,200	+12.975%
2026-08-04	4.7100	4.7100	4.7000	4.7000	-12.963%	54	1,199	+7.447%
2026-07-31	5.4000	5.4000	5.4000	5.4000	0.000%	10	1,193	-6.481%
2026-07-30	5.4000	5.4000	5.4000	5.4000	0.000%	3	1,193	-6.481%
2026-07-28	5.4000	5.4000	5.4000	5.4000	+8.000%	10	1,193	-6.481%
2026-07-23	5.0000	5.0000	5.0000	5.0000	0.000%	12	1,193	+1.000%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-5.660%	177	1,181	+1.000%
2026-07-20	5.3000	5.3000	5.3000	5.3000	+1.923%	3	1,124	-4.717%
2026-07-17	5.3000	5.3000	5.1800	5.2000	-2.439%	244	1,121	-2.885%
2026-07-16	5.0000	5.3300	5.0000	5.3300	+20.316%	26	917	-5.253%
2026-07-09	4.5000	4.5000	4.4300	4.4300	-1.556%	2	916	+13.995%
2026-07-08	4.4500	4.6000	4.3500	4.5000	+12.500%	65	916	+12.222%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-4.762%	5	870	+26.250%
2026-06-30	4.2300	4.3000	4.2000	4.2000	-6.459%	19	869	+20.238%
2026-06-26	4.4900	4.5200	4.4900	4.4900	-0.883%	6	882	+12.472%
2026-06-25	4.5300	4.5300	4.5300	4.5300	-1.522%	60	884	+11.479%
2026-06-24	4.4900	4.6000	4.4900	4.6000	+12.195%	3	884	+9.783%
2026-06-18	4.0000	4.1000	4.0000	4.1000	-2.381%	7	890	+23.171%
2026-06-17	4.1000	4.2000	4.0500	4.2000	-6.667%	5	890	+20.238%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-1.961%	2	890	+12.222%
2026-06-11	4.5900	4.5900	4.5900	4.5900	-0.217%	1	888	+10.022%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+2.222%	164	887	+9.783%
2026-06-09	4.4000	4.5000	4.4000	4.5000	+5.882%	3	905	+12.222%
2026-06-08	4.2600	4.2600	4.2500	4.2500	+4.167%	2	902	+18.824%
2026-06-05	4.1600	4.1600	4.0800	4.0800	+3.291%	10	902	+23.775%
2026-06-04	3.9000	3.9500	3.9000	3.9500	+5.615%	20	902	+27.848%
2026-06-03	3.7000	3.7400	3.7000	3.7400	+7.471%	10	892	+35.027%
2026-06-02	3.5600	3.5600	3.4000	3.4800	-5.946%	4	884	+45.115%
2026-06-01	3.8000	3.8000	3.6000	3.7000	-2.632%	3	887	+36.486%
2026-05-28	3.8000	3.8000	3.8000	3.8000	0.000%	1	889	+32.895%
2026-05-27	4.0000	4.0000	3.8000	3.8000	-2.564%	8	888	+32.895%
2026-05-26	3.9000	3.9000	3.8000	3.9000	-2.010%	39	884	+29.487%
2026-05-22	4.0000	4.0100	3.8200	3.9800	-2.927%	32	852	+26.884%
2026-05-21	4.0000	4.1000	4.0000	4.1000	+2.500%	4	831	+23.171%
2026-05-20	4.0600	4.0600	4.0000	4.0000	-7.621%	14	831	+26.250%
2026-05-19	4.3000	4.4000	4.3000	4.3300	+3.095%	12	818	+16.628%
2026-05-18	3.9400	4.2000	3.9400	4.2000	+7.692%	41	818	+20.238%
2026-05-15	3.6000	3.9000	3.6000	3.9000	+8.333%	125	818	+29.487%
2026-05-14	3.6400	3.7500	3.6000	3.6000	+2.857%	44	802	+40.278%
2026-05-13	3.5000	3.5200	3.5000	3.5000	-1.130%	24	787	+44.286%
2026-05-12	3.3700	3.5400	3.3700	3.5400	+4.118%	24	787	+42.655%
2026-05-11	3.4000	3.4000	3.4000	3.4000	0.000%	1	787	+48.529%
2026-05-08	3.2700	3.4000	3.2500	3.4000	+21.429%	12	743	+48.529%
2026-05-06	3.0000	3.0000	2.8000	2.8000	-13.846%	12	742	+80.357%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+3.175%	4	735	+55.385%
2026-05-04	3.0900	3.1500	3.0200	3.1500	+5.000%	68	731	+60.317%
2026-05-01	3.1000	3.1200	3.0000	3.0000	-2.913%	10	663	+68.333%
2026-04-30	3.2500	3.2500	3.0000	3.0900	-16.486%	43	663	+63.430%
2026-04-29	3.2000	3.7000	3.2000	3.7000	+2.778%	4	624	+36.486%
2026-04-24	3.4300	3.6000	3.4300	3.6000	+2.857%	56	621	+40.278%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+6.061%	24	545	+44.286%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-2.941%	50	545	+53.030%
2026-04-17	3.3200	3.4000	3.3000	3.4000	+3.030%	15	495	+48.529%
2026-04-16	3.4400	3.4400	3.3000	3.3000	-5.714%	16	483	+53.030%
2026-04-15	3.7000	3.7000	3.5000	3.5000	-10.256%	82	487	+44.286%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-7.143%	3	457	+29.487%
2026-04-10	3.9000	4.2000	3.9000	4.2000	+2.439%	59	400	+20.238%
2026-04-08	4.0800	4.1000	4.0800	4.1000	-3.073%	24	400	+23.171%
2026-04-02	4.2000	4.2500	4.2000	4.2300	-4.299%	50	389	+19.385%
2026-03-30	4.3400	4.4400	4.3400	4.4200	+1.144%	22	389	+14.253%
2026-03-27	4.1100	4.3700	4.1100	4.3700	+5.301%	12	388	+15.561%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+6.410%	3	396	+21.687%
2026-03-25	3.8000	3.9000	3.8000	3.9000	-6.921%	13	396	+29.487%
2026-03-24	4.1900	4.1900	4.1900	4.1900	-2.558%	1	395	+20.525%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-4.444%	3	396	+17.442%
2026-03-20	4.2200	4.5000	4.2200	4.5000	+12.219%	8	399	+12.222%
2026-03-18	4.0600	4.0600	4.0100	4.0100	+5.526%	3	398	+25.935%
2026-03-17	3.6500	3.8000	3.6500	3.8000	+4.110%	33	398	+32.895%
2026-03-16	3.7000	3.7000	3.6500	3.6500	-12.048%	40	373	+38.356%
2026-03-13	4.1500	4.1500	4.1500	4.1500	+6.410%	2	377	+21.687%
2026-03-11	3.6000	3.9000	3.6000	3.9000	+5.405%	7	379	+29.487%
2026-03-10	3.8500	3.8500	3.7000	3.7000	-19.565%	5	375	+36.486%
2026-03-09	4.6000	4.6000	4.6000	4.6000	+15.000%	15	378	+9.783%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-4.306%	10	378	+26.250%
2026-03-05	4.1800	4.1800	4.1800	4.1800	+3.465%	1	368	+20.813%
2026-03-04	4.0000	4.0500	4.0000	4.0400	-0.493%	80	369	+25.000%
2026-03-03	4.0600	4.0600	4.0600	4.0600	+4.910%	25	291	+24.384%
2026-03-02	4.0000	4.0000	3.8000	3.8700	-12.045%	60	316	+30.491%
2026-02-27	4.4000	4.4000	4.4000	4.4000	0.000%	3	309	+14.773%
2026-02-26	4.4000	4.4000	4.4000	4.4000	0.000%	1	306	+14.773%
2026-02-25	4.6000	4.6000	4.4000	4.4000	-8.333%	20	307	+14.773%
2026-02-19	4.8000	4.8000	4.8000	4.8000	-10.112%	6	307	+5.208%
2026-02-18	5.3400	5.3400	5.3400	5.3400	-0.187%	10	307	-5.431%
2026-02-17	5.3500	5.3500	5.3500	5.3500	+3.883%	1	307	-5.607%
2026-02-13	5.1500	5.1500	5.1500	5.1500	0.000%	10	308	-1.942%
2026-02-11	4.7300	5.1500	4.7300	5.1500	+14.191%	12	308	-1.942%
2026-02-09	4.5100	4.5100	4.5100	4.5100	-8.889%	1	308	+11.973%
2026-02-06	5.1400	5.1400	4.9500	4.9500	-6.604%	12	309	+2.020%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+6.000%	2	308	-4.717%
2026-02-04	4.6500	5.0000	4.6500	5.0000	+8.696%	11	308	+1.000%
2026-02-03	4.7000	4.7800	4.6000	4.6000	-7.258%	54	297	+9.783%
2026-01-29	4.6800	5.0000	4.6800	4.9600	+7.826%	23	295	+1.815%
2026-01-26	4.0500	4.7000	4.0500	4.6000	+8.747%	55	274	+9.783%
2026-01-23	4.3000	4.3000	4.2300	4.2300	-13.142%	15	238	+19.385%
2026-01-22	4.8000	4.8700	4.3500	4.8700	+3.617%	13	238	+3.696%
2026-01-21	4.7000	4.7000	4.7000	4.7000	-6.188%	1	238	+7.447%
2026-01-20	4.8000	5.0100	4.8000	5.0100	+3.086%	14	239	+0.798%
2026-01-14	4.8600	4.8600	4.8600	4.8600	-3.380%	1	235	+3.909%
2026-01-13	5.0300	5.0300	5.0300	5.0300	+2.653%	1	235	+0.398%
2026-01-12	5.0000	5.0000	4.9000	4.9000	-2.000%	5	234	+3.061%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-5.660%	20	233	+1.000%
2026-01-08	5.2000	5.3000	5.2000	5.3000	-2.752%	12	233	-4.717%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-9.167%	1	233	-7.339%
2026-01-02	6.1000	6.1000	6.0000	6.0000	-5.808%	5	233	-15.833%
2025-12-30	6.3500	6.3700	6.3500	6.3700	+8.889%	28	231	-20.722%
2025-12-24	5.8500	5.8500	5.8500	5.8500	-3.465%	1	246	-13.675%
2025-12-22	6.0600	6.0600	6.0600	6.0600	-9.821%	1	246	-16.667%
2025-12-17	6.4500	6.7500	6.4500	6.7200	+11.443%	21	246	-24.851%
2025-12-08	6.0300	6.0300	6.0300	6.0300	-5.634%	1	251	-16.252%
2025-12-03	6.3900	6.3900	6.3900	6.3900	+1.429%	5	251	-20.970%
2025-12-02	6.3000	6.3000	6.3000	6.3000	+2.606%	21	256	-19.841%
2025-12-01	6.1400	6.1400	6.1400	6.1400	-3.307%	1	256	-17.752%
2025-11-24	6.3000	6.3500	6.2700	6.3500	+2.917%	240	256	-20.472%
2025-11-21	6.2000	6.2000	6.1700	6.1700	+5.832%	20	329	-18.152%
2025-11-14	5.8300	5.8300	5.8300	5.8300	+0.865%	2	309	-13.379%
2025-11-11	5.6900	5.7800	5.6900	5.7800	-2.034%	9	307	-12.630%
2025-11-10	5.9000	5.9000	5.9000	5.9000	-3.279%	30	313	-14.407%
2025-11-05	6.0000	6.1000	6.0000	6.1000	+1.667%	20	343	-17.213%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+3.448%	10	323	-15.833%
2025-11-03	5.6000	5.8000	5.6000	5.8000	+5.455%	33	283	-12.931%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+7.843%	11	283	-8.182%
2025-10-30	5.3000	5.4000	5.1000	5.1000	-3.774%	36	272	-0.980%
2025-10-29	5.1000	5.3000	5.0700	5.3000	+9.278%	36	236	-4.717%
2025-10-28	5.0000	5.0000	4.8500	4.8500	-1.020%	11	211	+4.124%
2025-10-27	4.9500	5.0000	4.9000	4.9000	+15.294%	102	104	+3.061%
2025-10-23	4.3200	4.3200	4.2500	4.2500	+1.432%	10	104	+18.824%
2025-10-21	4.3100	4.3100	4.1900	4.1900	+2.195%	30	104	+20.525%
2025-10-20	4.0000	4.4500	4.0000	4.1000	-7.658%	20	74	+23.171%
2025-10-17	4.4400	4.4400	4.4400	4.4400	+8.293%	10	76	+13.739%
2025-10-16	4.2600	4.2600	4.1000	4.1000	0.000%	2	70	+23.171%
2025-10-15	3.8400	4.1000	3.7000	4.1000	+15.493%	50	70	+23.171%
2025-10-14	3.5000	3.5500	3.5000	3.5500	+5.970%	2	50	+42.254%
2025-10-13	3.6000	3.6000	3.3500	3.3500	-14.103%	20	48	+50.746%
2025-10-10	3.5000	3.9000	3.5000	3.9000	-7.143%	2	35	+29.487%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-6.459%	3	33	+20.238%
2025-10-08	4.4900	4.4900	4.4900	4.4900	-9.476%	5	30	+12.472%
2025-10-06	4.9700	4.9700	4.9600	4.9600	-9.818%	25	25	+1.815%
2025-09-25	5.5000	5.5000	5.5000	5.5000	+11.789%	10	10	-8.182%
2025-09-23	4.9200	4.9200	4.9200	4.9200	0.000%	10	10	+2.642%