Dark

UAMY20270115P5
UAMY Jan 15 2027 5.00 Put (UAMY270115P00005000)
option OPRA

EOD

Jul 29, 2026

1.45+7.407%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.4300	1.4500	1.4300	1.4500	+7.407%	2	5,966	0.000%
2026-07-28	1.2600	1.4500	1.2600	1.3500	0.000%	44	5,965	+7.407%
2026-07-27	1.3500	1.3500	1.3500	1.3500	+2.273%	5	5,963	+7.407%
2026-07-24	1.3300	1.3300	1.3200	1.3200	-0.752%	77	5,958	+9.848%
2026-07-23	1.2000	1.3300	1.2000	1.3300	+10.833%	22	5,947	+9.023%
2026-07-22	1.1200	1.2000	1.1200	1.2000	-5.512%	11	5,955	+20.833%
2026-07-21	1.3000	1.3000	1.2500	1.2700	-8.633%	7	5,965	+14.173%
2026-07-20	1.3900	1.3900	1.3900	1.3900	-0.714%	1	5,965	+4.317%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-2.098%	6	5,964	+3.571%
2026-07-16	1.3000	1.4300	1.2400	1.4300	+21.186%	60	5,964	+1.399%
2026-07-15	1.2000	1.2500	1.1800	1.1800	+7.273%	13	5,984	+22.881%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+6.796%	11	5,984	+31.818%
2026-07-09	1.0300	1.0300	1.0300	1.0300	-6.364%	1	5,984	+40.777%
2026-07-08	1.1500	1.1500	1.1000	1.1000	+11.111%	1,220	5,983	+31.818%
2026-07-07	1.0500	1.0600	0.9900	0.9900	+4.211%	12	6,007	+46.465%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+5.556%	1	6,006	+52.632%
2026-07-01	0.9500	0.9500	0.8600	0.9000	-18.919%	80	6,006	+61.111%
2026-06-29	0.9500	1.1100	0.9500	1.1100	-0.893%	10	6,047	+30.631%
2026-06-26	1.1500	1.1500	1.0000	1.1200	+1.818%	36	6,037	+29.464%
2026-06-25	1.2000	1.2000	1.0500	1.1000	-4.348%	118	6,042	+31.818%
2026-06-24	1.0100	1.1800	1.0100	1.1500	+12.745%	190	6,041	+26.087%
2026-06-23	1.0100	1.0200	1.0000	1.0200	+7.368%	32	6,040	+42.157%
2026-06-22	0.9500	0.9500	0.9500	0.9500	0.000%	21	6,009	+52.632%
2026-06-18	1.0000	1.0000	0.9300	0.9500	-5.000%	38	6,017	+52.632%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-8.257%	2	6,017	+45.000%
2026-06-16	1.1000	1.1000	1.0900	1.0900	+6.863%	42	6,017	+33.028%
2026-06-15	1.0600	1.0700	1.0200	1.0200	-11.304%	404	6,432	+42.157%
2026-06-11	1.2000	1.2000	1.1500	1.1500	-0.862%	3	6,432	+26.087%
2026-06-10	1.2000	1.2000	1.1600	1.1600	+0.870%	120	6,430	+25.000%
2026-06-09	1.1000	1.1500	1.1000	1.1500	+9.524%	62	6,404	+26.087%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+10.526%	1	6,437	+38.095%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+5.556%	250	6,437	+52.632%
2026-06-04	0.8500	0.9500	0.8500	0.9000	+9.756%	14	6,437	+61.111%
2026-06-03	0.8500	0.8500	0.8200	0.8200	-3.529%	7	6,435	+76.829%
2026-06-01	0.8700	0.8900	0.8500	0.8500	0.000%	13	6,428	+70.588%
2026-05-29	0.8100	0.8500	0.8100	0.8500	-12.371%	2	6,432	+70.588%
2026-05-27	0.9500	0.9700	0.9500	0.9700	+2.105%	11	6,433	+49.485%
2026-05-26	0.8900	0.9500	0.8900	0.9500	0.000%	542	6,423	+52.632%
2026-05-22	0.9600	0.9600	0.9500	0.9500	-2.062%	203	6,423	+52.632%
2026-05-21	0.9700	0.9700	0.9700	0.9700	-3.000%	1	6,423	+49.485%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-9.910%	14	6,423	+45.000%
2026-05-19	1.1000	1.2500	1.1000	1.1100	+6.731%	6	6,422	+30.631%
2026-05-18	1.0000	1.0400	1.0000	1.0400	+10.638%	16	6,422	+39.423%
2026-05-15	0.9000	0.9400	0.8500	0.9400	+9.302%	24	6,422	+54.255%
2026-05-14	0.8500	0.8600	0.8500	0.8600	+14.667%	160	6,422	+68.605%
2026-05-12	0.7800	0.7800	0.7500	0.7500	-11.765%	23	6,572	+93.333%
2026-05-11	0.7800	0.8500	0.7000	0.8500	+21.429%	500	6,572	+70.588%
2026-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	60	6,952	+107.143%
2026-05-07	0.6500	0.7300	0.6500	0.7000	+2.941%	94	6,892	+107.143%
2026-05-06	0.7500	0.7500	0.6800	0.6800	-12.821%	2	6,911	+113.235%
2026-05-05	0.7500	0.7800	0.7500	0.7800	+14.706%	122	6,912	+85.897%
2026-05-04	0.6800	0.6800	0.6800	0.6800	-2.857%	1	6,912	+113.235%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-4.110%	2	6,910	+107.143%
2026-04-30	0.7500	0.7500	0.6600	0.7300	-18.889%	24	6,910	+98.630%
2026-04-29	0.8700	0.9000	0.8500	0.9000	+20.000%	41	6,912	+61.111%
2026-04-28	0.7600	0.7600	0.7500	0.7500	0.000%	28	6,903	+93.333%
2026-04-27	0.8300	0.8300	0.7500	0.7500	-13.793%	66	6,909	+93.333%
2026-04-24	0.8500	0.9000	0.8500	0.8700	+8.750%	52	6,969	+66.667%
2026-04-23	0.8000	0.8000	0.8000	0.8000	0.000%	2	6,974	+81.250%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-1.235%	6	6,975	+81.250%
2026-04-21	0.8200	0.8300	0.8100	0.8100	+1.250%	107	6,972	+79.012%
2026-04-20	0.7500	0.8200	0.7500	0.8000	+1.266%	123	6,972	+81.250%
2026-04-17	0.7500	0.7900	0.7500	0.7900	-3.659%	52	7,077	+83.544%
2026-04-16	0.7700	0.8300	0.7700	0.8200	-1.205%	17	7,026	+76.829%
2026-04-15	0.9300	0.9500	0.8300	0.8300	-12.632%	53	7,024	+74.699%
2026-04-14	0.9900	1.0000	0.9500	0.9500	-9.524%	94	7,029	+52.632%
2026-04-13	1.0500	1.0500	1.0500	1.0500	+1.942%	10	7,008	+38.095%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-8.036%	1	7,008	+40.777%
2026-04-09	1.0600	1.1200	1.0500	1.1200	+1.818%	3	7,008	+29.464%
2026-04-08	1.1300	1.1300	1.0600	1.1000	-9.836%	216	7,005	+31.818%
2026-04-07	1.3000	1.3000	1.2200	1.2200	+6.087%	3	7,010	+18.852%
2026-04-06	1.1900	1.1900	1.1500	1.1500	0.000%	10	7,010	+26.087%
2026-04-02	1.3500	1.3500	1.1400	1.1500	-2.542%	111	7,000	+26.087%
2026-04-01	1.1400	1.1800	1.1400	1.1800	-5.600%	9	7,000	+22.881%
2026-03-31	1.2500	1.2500	1.2400	1.2500	-6.716%	8	6,994	+16.000%
2026-03-30	1.2000	1.3400	1.2000	1.3400	+13.559%	26	6,999	+8.209%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-1.667%	10	6,993	+22.881%
2026-03-26	1.1000	1.2000	1.0700	1.2000	+20.000%	2,513	7,003	+20.833%
2026-03-25	1.0500	1.0500	1.0000	1.0000	-13.043%	4	7,566	+45.000%
2026-03-23	1.2600	1.2600	1.1500	1.1500	-4.167%	26	7,568	+26.087%
2026-03-19	1.1700	1.2000	1.1700	1.2000	+9.091%	60	7,579	+20.833%
2026-03-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	7,619	+31.818%
2026-03-17	0.9500	1.0300	0.9500	1.0000	+5.263%	17	7,621	+45.000%
2026-03-16	1.0000	1.0000	0.9500	0.9500	-20.168%	54	7,610	+52.632%
2026-03-13	1.1900	1.1900	1.1900	1.1900	+11.215%	50	7,577	+21.849%
2026-03-12	1.0700	1.0700	1.0700	1.0700	+2.885%	15	7,577	+35.514%
2026-03-11	0.9600	1.0400	0.9600	1.0400	+4.000%	63	7,569	+39.423%
2026-03-10	1.0500	1.0500	1.0000	1.0000	-20.000%	5	7,513	+45.000%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+8.696%	15	7,515	+16.000%
2026-03-05	1.1400	1.2000	1.1200	1.1500	+3.604%	28	7,515	+26.087%
2026-03-04	1.2300	1.2300	1.1000	1.1100	+5.714%	116	7,507	+30.631%
2026-03-03	1.0500	1.0500	1.0500	1.0500	-2.778%	2	7,440	+38.095%
2026-03-02	1.2800	1.2800	1.0800	1.0800	-16.923%	16	7,438	+34.259%
2026-02-26	1.3500	1.3500	1.3000	1.3000	-16.129%	29	7,452	+11.538%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-3.125%	23	7,467	-6.452%
2026-02-20	1.3500	1.6000	1.3500	1.6000	+20.301%	8	7,479	-9.375%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-20.833%	2	7,477	+9.023%
2026-02-17	1.6300	1.6800	1.6300	1.6800	+3.067%	20	7,479	-13.690%
2026-02-13	1.7000	1.7000	1.6300	1.6300	-1.212%	12	7,461	-11.043%
2026-02-12	1.6000	1.7000	1.6000	1.6500	+6.452%	15	7,461	-12.121%
2026-02-11	1.5200	1.5500	1.5200	1.5500	-3.125%	20	7,451	-6.452%
2026-02-10	1.4500	1.6000	1.4500	1.6000	+6.667%	263	7,436	-9.375%
2026-02-09	1.6000	1.6000	1.5000	1.5000	-9.091%	14	7,475	-3.333%
2026-02-05	1.6000	1.6500	1.6000	1.6500	+6.452%	25	7,487	-12.121%
2026-02-04	1.4600	1.5600	1.4000	1.5500	+6.897%	47	7,467	-6.452%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-9.938%	1	7,467	0.000%
2026-02-02	1.6000	1.6100	1.5800	1.6100	-5.294%	50	7,468	-9.938%
2026-01-30	1.6500	1.7000	1.6400	1.7000	+6.918%	2,500	7,428	-14.706%
2026-01-29	1.5000	1.5900	1.4900	1.5900	+13.571%	44	7,995	-8.805%
2026-01-28	1.3500	1.4000	1.3500	1.4000	+5.263%	3	7,955	+3.571%
2026-01-27	1.3000	1.3500	1.2500	1.3300	-2.920%	5,008	7,956	+9.023%
2026-01-26	1.3500	1.3800	1.3500	1.3700	+9.600%	13	2,948	+5.839%
2026-01-23	1.2500	1.3000	1.1800	1.2500	-2.344%	23	2,957	+16.000%
2026-01-22	1.4100	1.4100	1.2200	1.2800	-11.724%	55	2,935	+13.281%
2026-01-21	1.5500	1.5500	1.4000	1.4500	-0.685%	39	2,910	0.000%
2026-01-20	1.5300	1.5400	1.3500	1.4600	-2.667%	541	2,877	-0.685%
2026-01-16	1.5000	1.5200	1.5000	1.5000	0.000%	4	2,353	-3.333%
2026-01-15	1.5000	1.5500	1.5000	1.5000	-6.250%	14	2,353	-3.333%
2026-01-14	1.6500	1.6500	1.6000	1.6000	0.000%	31	2,339	-9.375%
2026-01-13	1.5000	1.6500	1.5000	1.6000	+3.226%	10	2,340	-9.375%
2026-01-12	1.6000	1.6000	1.5000	1.5500	+6.897%	34	2,336	-6.452%
2026-01-09	1.7300	1.7300	1.4500	1.4500	-14.706%	6	2,318	0.000%
2026-01-08	1.7500	1.7500	1.7000	1.7000	-0.585%	16	2,314	-14.706%
2026-01-07	1.7100	1.7100	1.7100	1.7100	-5.000%	10	2,308	-15.205%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+2.857%	5	2,318	-19.444%
2026-01-05	2.2000	2.2000	1.7500	1.7500	-13.793%	27	2,301	-17.143%
2026-01-02	2.1000	2.1000	2.0300	2.0300	-9.778%	7	2,301	-28.571%
2025-12-31	2.2500	2.2500	2.2000	2.2500	+2.273%	37	2,273	-35.556%
2025-12-30	2.2000	2.2200	2.1000	2.2000	+1.852%	821	2,273	-34.091%
2025-12-29	2.0000	2.1600	2.0000	2.1600	+10.204%	260	1,478	-32.870%
2025-12-26	1.7500	2.0000	1.7500	1.9600	-2.970%	9	1,238	-26.020%
2025-12-24	2.0000	2.0200	2.0000	2.0200	-3.810%	20	1,209	-28.218%
2025-12-23	2.3500	2.3500	2.0500	2.1000	-8.696%	32	1,209	-30.952%
2025-12-22	2.1800	2.3000	1.8000	2.3000	-6.122%	21	1,212	-36.957%
2025-12-18	2.4500	2.4800	2.3100	2.4500	+2.083%	14	1,193	-40.816%
2025-12-17	2.0600	2.4000	2.0600	2.4000	+11.628%	31	1,193	-39.583%
2025-12-16	2.4000	2.4000	2.0500	2.1500	-4.444%	112	1,168	-32.558%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,056	-35.556%
2025-12-12	2.1500	2.1500	2.1500	2.1500	+2.381%	1	1,055	-32.558%
2025-12-11	2.1200	2.1200	2.1000	2.1000	-7.489%	2	1,054	-30.952%
2025-12-10	2.2700	2.2700	2.2700	2.2700	+10.732%	1	1,052	-36.123%
2025-12-09	2.0500	2.0500	2.0500	2.0500	0.000%	2	1,051	-29.268%
2025-12-08	2.0000	2.1100	2.0000	2.0500	-4.206%	23	1,049	-29.268%
2025-12-05	2.1400	2.1400	2.1400	2.1400	-0.465%	10	1,027	-32.243%
2025-12-04	2.2000	2.2000	2.1000	2.1500	-6.522%	17	1,037	-32.558%
2025-12-03	2.3000	2.3000	2.2500	2.3000	+1.322%	4	1,020	-36.957%
2025-12-02	2.3000	2.3000	2.2700	2.2700	+9.662%	22	1,016	-36.123%
2025-12-01	2.0700	2.0700	2.0700	2.0700	-8.000%	2	994	-29.952%
2025-11-25	2.2000	2.2500	2.2000	2.2500	+3.687%	23	992	-35.556%
2025-11-24	2.1500	2.2000	2.1500	2.1700	-7.660%	195	969	-33.180%
2025-11-21	2.2000	2.3500	2.2000	2.3500	+14.634%	40	792	-38.298%
2025-11-20	2.0500	2.0500	2.0500	2.0500	+32.258%	1	790	-29.268%
2025-11-19	1.5500	1.5500	1.5500	1.5500	-22.500%	1	789	-6.452%
2025-11-14	2.1200	2.1200	2.0000	2.0000	+2.041%	6	788	-27.500%
2025-11-10	1.9000	2.0500	1.9000	1.9600	-2.970%	9	789	-26.020%
2025-11-07	2.0000	2.0200	2.0000	2.0200	+5.759%	30	785	-28.218%
2025-11-05	1.9100	1.9100	1.9100	1.9100	-9.048%	6	785	-24.084%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+7.692%	10	779	-30.952%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+16.071%	16	785	-25.641%
2025-10-30	1.6800	1.6800	1.6800	1.6800	+8.387%	32	785	-13.690%
2025-10-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	753	-6.452%
2025-10-27	1.5000	1.5000	1.5000	1.5000	+15.385%	10	741	-3.333%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-23.529%	5	741	+11.538%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+34.921%	100	741	-14.706%
2025-10-21	1.3000	1.3000	1.2600	1.2600	+8.621%	7	828	+15.079%
2025-10-20	1.1600	1.1600	1.1600	1.1600	-3.333%	30	827	+25.000%
2025-10-16	1.1000	1.2000	1.1000	1.2000	+14.286%	7	827	+20.833%
2025-10-14	1.0500	1.0500	1.0500	1.0500	0.000%	2	822	+38.095%
2025-10-10	1.0500	1.0500	1.0500	1.0500	-6.250%	750	822	+38.095%
2025-10-09	1.1200	1.1200	1.1200	1.1200	-12.500%	1	927	+29.464%
2025-10-08	1.2800	1.2800	1.2800	1.2800	-5.882%	3	926	+13.281%
2025-10-07	1.3600	1.3600	1.3600	1.3600	-9.333%	11	923	+6.618%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-14.286%	1	912	-3.333%
2025-10-03	1.4000	1.7500	1.4000	1.7500	+20.690%	29	911	-17.143%
2025-10-02	1.4500	1.4500	1.4500	1.4500	-14.706%	30	882	0.000%
2025-09-30	1.7000	1.7000	1.7000	1.7000	-0.585%	100	852	-14.706%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-5.000%	1	752	-15.205%
2025-09-19	1.8000	1.8500	1.8000	1.8000	-14.692%	250	751	-19.444%
2025-09-16	2.2000	2.2000	2.1100	2.1100	0.000%	501	501	-31.280%