Dark

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

EOD

Sep 11, 2026

1.08+0.935%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.1000	1.1000	1.0800	1.0800	+0.935%	3	6,385	0.000%
2026-09-10	1.0000	1.0700	0.9900	1.0700	+12.632%	66	6,385	+0.935%
2026-09-09	0.9500	1.0000	0.9500	0.9500	+2.151%	123	6,345	+13.684%
2026-09-08	0.9500	0.9500	0.9000	0.9300	-7.921%	21	6,227	+16.129%
2026-09-03	1.0300	1.0500	1.0000	1.0100	-3.810%	61	6,216	+6.931%
2026-09-02	1.1000	1.1500	1.0000	1.0500	-16.000%	169	6,201	+2.857%
2026-09-01	1.2600	1.3000	1.2500	1.2500	+5.932%	11	6,201	-13.600%
2026-08-31	1.2000	1.2000	1.0600	1.1800	-9.231%	98	6,196	-8.475%
2026-08-28	1.2500	1.3000	1.2200	1.3000	+13.043%	58	6,192	-16.923%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-4.167%	50	6,165	-6.087%
2026-08-26	1.0400	1.2000	1.0400	1.2000	+4.348%	57	6,165	-10.000%
2026-08-25	1.2500	1.2500	1.1000	1.1500	0.000%	28	6,165	-6.087%
2026-08-24	1.2000	1.2500	1.1500	1.1500	+9.524%	36	6,157	-6.087%
2026-08-21	1.0500	1.0500	1.0500	1.0500	-4.545%	6	6,150	+2.857%
2026-08-20	1.0500	1.1300	1.0500	1.1000	+10.000%	28	6,150	-1.818%
2026-08-19	1.0500	1.0500	1.0000	1.0000	-13.043%	100	6,140	+8.000%
2026-08-18	1.1100	1.1500	1.1100	1.1500	+9.524%	106	6,112	-6.087%
2026-08-17	1.1000	1.1000	1.0500	1.0500	-6.250%	199	6,016	+2.857%
2026-08-14	1.1500	1.1500	1.1000	1.1200	-8.943%	16	6,055	-3.571%
2026-08-13	1.2000	1.2300	1.2000	1.2300	-6.818%	3	6,055	-12.195%
2026-08-12	1.2100	1.3500	1.2100	1.3200	+41.935%	332	6,055	-18.182%
2026-08-11	0.9300	0.9300	0.9300	0.9300	+5.682%	1	6,051	+16.129%
2026-08-10	0.8500	0.9000	0.8500	0.8800	-2.222%	30	6,051	+22.727%
2026-08-07	0.9500	0.9500	0.9000	0.9000	-14.286%	20	6,055	+20.000%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+5.000%	87	6,055	+2.857%
2026-08-05	1.0500	1.0500	1.0000	1.0000	-20.000%	37	5,968	+8.000%
2026-08-03	1.3000	1.3000	1.2500	1.2500	-3.101%	5	5,968	-13.600%
2026-07-31	1.2900	1.2900	1.2900	1.2900	-4.444%	6	5,968	-16.279%
2026-07-30	1.3500	1.3500	1.3500	1.3500	-6.897%	11	5,965	-20.000%
2026-07-29	1.4300	1.4500	1.4300	1.4500	+7.407%	2	5,966	-25.517%
2026-07-28	1.2600	1.4500	1.2600	1.3500	0.000%	44	5,965	-20.000%
2026-07-27	1.3500	1.3500	1.3500	1.3500	+2.273%	5	5,963	-20.000%
2026-07-24	1.3300	1.3300	1.3200	1.3200	-0.752%	77	5,958	-18.182%
2026-07-23	1.2000	1.3300	1.2000	1.3300	+10.833%	22	5,947	-18.797%
2026-07-22	1.1200	1.2000	1.1200	1.2000	-5.512%	11	5,955	-10.000%
2026-07-21	1.3000	1.3000	1.2500	1.2700	-8.633%	7	5,965	-14.961%
2026-07-20	1.3900	1.3900	1.3900	1.3900	-0.714%	1	5,965	-22.302%
2026-07-17	1.4000	1.4000	1.4000	1.4000	-2.098%	6	5,964	-22.857%
2026-07-16	1.3000	1.4300	1.2400	1.4300	+21.186%	60	5,964	-24.476%
2026-07-15	1.2000	1.2500	1.1800	1.1800	+7.273%	13	5,984	-8.475%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+6.796%	11	5,984	-1.818%
2026-07-09	1.0300	1.0300	1.0300	1.0300	-6.364%	1	5,984	+4.854%
2026-07-08	1.1500	1.1500	1.1000	1.1000	+11.111%	1,220	5,983	-1.818%
2026-07-07	1.0500	1.0600	0.9900	0.9900	+4.211%	12	6,007	+9.091%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+5.556%	1	6,006	+13.684%
2026-07-01	0.9500	0.9500	0.8600	0.9000	-18.919%	80	6,006	+20.000%
2026-06-29	0.9500	1.1100	0.9500	1.1100	-0.893%	10	6,047	-2.703%
2026-06-26	1.1500	1.1500	1.0000	1.1200	+1.818%	36	6,037	-3.571%
2026-06-25	1.2000	1.2000	1.0500	1.1000	-4.348%	118	6,042	-1.818%
2026-06-24	1.0100	1.1800	1.0100	1.1500	+12.745%	190	6,041	-6.087%
2026-06-23	1.0100	1.0200	1.0000	1.0200	+7.368%	32	6,040	+5.882%
2026-06-22	0.9500	0.9500	0.9500	0.9500	0.000%	21	6,009	+13.684%
2026-06-18	1.0000	1.0000	0.9300	0.9500	-5.000%	38	6,017	+13.684%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-8.257%	2	6,017	+8.000%
2026-06-16	1.1000	1.1000	1.0900	1.0900	+6.863%	42	6,017	-0.917%
2026-06-15	1.0600	1.0700	1.0200	1.0200	-11.304%	404	6,432	+5.882%
2026-06-11	1.2000	1.2000	1.1500	1.1500	-0.862%	3	6,432	-6.087%
2026-06-10	1.2000	1.2000	1.1600	1.1600	+0.870%	120	6,430	-6.897%
2026-06-09	1.1000	1.1500	1.1000	1.1500	+9.524%	62	6,404	-6.087%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+10.526%	1	6,437	+2.857%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+5.556%	250	6,437	+13.684%
2026-06-04	0.8500	0.9500	0.8500	0.9000	+9.756%	14	6,437	+20.000%
2026-06-03	0.8500	0.8500	0.8200	0.8200	-3.529%	7	6,435	+31.707%
2026-06-01	0.8700	0.8900	0.8500	0.8500	0.000%	13	6,428	+27.059%
2026-05-29	0.8100	0.8500	0.8100	0.8500	-12.371%	2	6,432	+27.059%
2026-05-27	0.9500	0.9700	0.9500	0.9700	+2.105%	11	6,433	+11.340%
2026-05-26	0.8900	0.9500	0.8900	0.9500	0.000%	542	6,423	+13.684%
2026-05-22	0.9600	0.9600	0.9500	0.9500	-2.062%	203	6,423	+13.684%
2026-05-21	0.9700	0.9700	0.9700	0.9700	-3.000%	1	6,423	+11.340%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-9.910%	14	6,423	+8.000%
2026-05-19	1.1000	1.2500	1.1000	1.1100	+6.731%	6	6,422	-2.703%
2026-05-18	1.0000	1.0400	1.0000	1.0400	+10.638%	16	6,422	+3.846%
2026-05-15	0.9000	0.9400	0.8500	0.9400	+9.302%	24	6,422	+14.894%
2026-05-14	0.8500	0.8600	0.8500	0.8600	+14.667%	160	6,422	+25.581%
2026-05-12	0.7800	0.7800	0.7500	0.7500	-11.765%	23	6,572	+44.000%
2026-05-11	0.7800	0.8500	0.7000	0.8500	+21.429%	500	6,572	+27.059%
2026-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	60	6,952	+54.286%
2026-05-07	0.6500	0.7300	0.6500	0.7000	+2.941%	94	6,892	+54.286%
2026-05-06	0.7500	0.7500	0.6800	0.6800	-12.821%	2	6,911	+58.824%
2026-05-05	0.7500	0.7800	0.7500	0.7800	+14.706%	122	6,912	+38.462%
2026-05-04	0.6800	0.6800	0.6800	0.6800	-2.857%	1	6,912	+58.824%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-4.110%	2	6,910	+54.286%
2026-04-30	0.7500	0.7500	0.6600	0.7300	-18.889%	24	6,910	+47.945%
2026-04-29	0.8700	0.9000	0.8500	0.9000	+20.000%	41	6,912	+20.000%
2026-04-28	0.7600	0.7600	0.7500	0.7500	0.000%	28	6,903	+44.000%
2026-04-27	0.8300	0.8300	0.7500	0.7500	-13.793%	66	6,909	+44.000%
2026-04-24	0.8500	0.9000	0.8500	0.8700	+8.750%	52	6,969	+24.138%
2026-04-23	0.8000	0.8000	0.8000	0.8000	0.000%	2	6,974	+35.000%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-1.235%	6	6,975	+35.000%
2026-04-21	0.8200	0.8300	0.8100	0.8100	+1.250%	107	6,972	+33.333%
2026-04-20	0.7500	0.8200	0.7500	0.8000	+1.266%	123	6,972	+35.000%
2026-04-17	0.7500	0.7900	0.7500	0.7900	-3.659%	52	7,077	+36.709%
2026-04-16	0.7700	0.8300	0.7700	0.8200	-1.205%	17	7,026	+31.707%
2026-04-15	0.9300	0.9500	0.8300	0.8300	-12.632%	53	7,024	+30.120%
2026-04-14	0.9900	1.0000	0.9500	0.9500	-9.524%	94	7,029	+13.684%
2026-04-13	1.0500	1.0500	1.0500	1.0500	+1.942%	10	7,008	+2.857%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-8.036%	1	7,008	+4.854%
2026-04-09	1.0600	1.1200	1.0500	1.1200	+1.818%	3	7,008	-3.571%
2026-04-08	1.1300	1.1300	1.0600	1.1000	-9.836%	216	7,005	-1.818%
2026-04-07	1.3000	1.3000	1.2200	1.2200	+6.087%	3	7,010	-11.475%
2026-04-06	1.1900	1.1900	1.1500	1.1500	0.000%	10	7,010	-6.087%
2026-04-02	1.3500	1.3500	1.1400	1.1500	-2.542%	111	7,000	-6.087%
2026-04-01	1.1400	1.1800	1.1400	1.1800	-5.600%	9	7,000	-8.475%
2026-03-31	1.2500	1.2500	1.2400	1.2500	-6.716%	8	6,994	-13.600%
2026-03-30	1.2000	1.3400	1.2000	1.3400	+13.559%	26	6,999	-19.403%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-1.667%	10	6,993	-8.475%
2026-03-26	1.1000	1.2000	1.0700	1.2000	+20.000%	2,513	7,003	-10.000%
2026-03-25	1.0500	1.0500	1.0000	1.0000	-13.043%	4	7,566	+8.000%
2026-03-23	1.2600	1.2600	1.1500	1.1500	-4.167%	26	7,568	-6.087%
2026-03-19	1.1700	1.2000	1.1700	1.2000	+9.091%	60	7,579	-10.000%
2026-03-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	7,619	-1.818%
2026-03-17	0.9500	1.0300	0.9500	1.0000	+5.263%	17	7,621	+8.000%
2026-03-16	1.0000	1.0000	0.9500	0.9500	-20.168%	54	7,610	+13.684%
2026-03-13	1.1900	1.1900	1.1900	1.1900	+11.215%	50	7,577	-9.244%
2026-03-12	1.0700	1.0700	1.0700	1.0700	+2.885%	15	7,577	+0.935%
2026-03-11	0.9600	1.0400	0.9600	1.0400	+4.000%	63	7,569	+3.846%
2026-03-10	1.0500	1.0500	1.0000	1.0000	-20.000%	5	7,513	+8.000%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+8.696%	15	7,515	-13.600%
2026-03-05	1.1400	1.2000	1.1200	1.1500	+3.604%	28	7,515	-6.087%
2026-03-04	1.2300	1.2300	1.1000	1.1100	+5.714%	116	7,507	-2.703%
2026-03-03	1.0500	1.0500	1.0500	1.0500	-2.778%	2	7,440	+2.857%
2026-03-02	1.2800	1.2800	1.0800	1.0800	-16.923%	16	7,438	0.000%
2026-02-26	1.3500	1.3500	1.3000	1.3000	-16.129%	29	7,452	-16.923%
2026-02-23	1.5500	1.5500	1.5500	1.5500	-3.125%	23	7,467	-30.323%
2026-02-20	1.3500	1.6000	1.3500	1.6000	+20.301%	8	7,479	-32.500%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-20.833%	2	7,477	-18.797%
2026-02-17	1.6300	1.6800	1.6300	1.6800	+3.067%	20	7,479	-35.714%
2026-02-13	1.7000	1.7000	1.6300	1.6300	-1.212%	12	7,461	-33.742%
2026-02-12	1.6000	1.7000	1.6000	1.6500	+6.452%	15	7,461	-34.545%
2026-02-11	1.5200	1.5500	1.5200	1.5500	-3.125%	20	7,451	-30.323%
2026-02-10	1.4500	1.6000	1.4500	1.6000	+6.667%	263	7,436	-32.500%
2026-02-09	1.6000	1.6000	1.5000	1.5000	-9.091%	14	7,475	-28.000%
2026-02-05	1.6000	1.6500	1.6000	1.6500	+6.452%	25	7,487	-34.545%
2026-02-04	1.4600	1.5600	1.4000	1.5500	+6.897%	47	7,467	-30.323%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-9.938%	1	7,467	-25.517%
2026-02-02	1.6000	1.6100	1.5800	1.6100	-5.294%	50	7,468	-32.919%
2026-01-30	1.6500	1.7000	1.6400	1.7000	+6.918%	2,500	7,428	-36.471%
2026-01-29	1.5000	1.5900	1.4900	1.5900	+13.571%	44	7,995	-32.075%
2026-01-28	1.3500	1.4000	1.3500	1.4000	+5.263%	3	7,955	-22.857%
2026-01-27	1.3000	1.3500	1.2500	1.3300	-2.920%	5,008	7,956	-18.797%
2026-01-26	1.3500	1.3800	1.3500	1.3700	+9.600%	13	2,948	-21.168%
2026-01-23	1.2500	1.3000	1.1800	1.2500	-2.344%	23	2,957	-13.600%
2026-01-22	1.4100	1.4100	1.2200	1.2800	-11.724%	55	2,935	-15.625%
2026-01-21	1.5500	1.5500	1.4000	1.4500	-0.685%	39	2,910	-25.517%
2026-01-20	1.5300	1.5400	1.3500	1.4600	-2.667%	541	2,877	-26.027%
2026-01-16	1.5000	1.5200	1.5000	1.5000	0.000%	4	2,353	-28.000%
2026-01-15	1.5000	1.5500	1.5000	1.5000	-6.250%	14	2,353	-28.000%
2026-01-14	1.6500	1.6500	1.6000	1.6000	0.000%	31	2,339	-32.500%
2026-01-13	1.5000	1.6500	1.5000	1.6000	+3.226%	10	2,340	-32.500%
2026-01-12	1.6000	1.6000	1.5000	1.5500	+6.897%	34	2,336	-30.323%
2026-01-09	1.7300	1.7300	1.4500	1.4500	-14.706%	6	2,318	-25.517%
2026-01-08	1.7500	1.7500	1.7000	1.7000	-0.585%	16	2,314	-36.471%
2026-01-07	1.7100	1.7100	1.7100	1.7100	-5.000%	10	2,308	-36.842%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+2.857%	5	2,318	-40.000%
2026-01-05	2.2000	2.2000	1.7500	1.7500	-13.793%	27	2,301	-38.286%
2026-01-02	2.1000	2.1000	2.0300	2.0300	-9.778%	7	2,301	-46.798%
2025-12-31	2.2500	2.2500	2.2000	2.2500	+2.273%	37	2,273	-52.000%
2025-12-30	2.2000	2.2200	2.1000	2.2000	+1.852%	821	2,273	-50.909%
2025-12-29	2.0000	2.1600	2.0000	2.1600	+10.204%	260	1,478	-50.000%
2025-12-26	1.7500	2.0000	1.7500	1.9600	-2.970%	9	1,238	-44.898%
2025-12-24	2.0000	2.0200	2.0000	2.0200	-3.810%	20	1,209	-46.535%
2025-12-23	2.3500	2.3500	2.0500	2.1000	-8.696%	32	1,209	-48.571%
2025-12-22	2.1800	2.3000	1.8000	2.3000	-6.122%	21	1,212	-53.043%
2025-12-18	2.4500	2.4800	2.3100	2.4500	+2.083%	14	1,193	-55.918%
2025-12-17	2.0600	2.4000	2.0600	2.4000	+11.628%	31	1,193	-55.000%
2025-12-16	2.4000	2.4000	2.0500	2.1500	-4.444%	112	1,168	-49.767%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,056	-52.000%
2025-12-12	2.1500	2.1500	2.1500	2.1500	+2.381%	1	1,055	-49.767%
2025-12-11	2.1200	2.1200	2.1000	2.1000	-7.489%	2	1,054	-48.571%
2025-12-10	2.2700	2.2700	2.2700	2.2700	+10.732%	1	1,052	-52.423%
2025-12-09	2.0500	2.0500	2.0500	2.0500	0.000%	2	1,051	-47.317%
2025-12-08	2.0000	2.1100	2.0000	2.0500	-4.206%	23	1,049	-47.317%
2025-12-05	2.1400	2.1400	2.1400	2.1400	-0.465%	10	1,027	-49.533%
2025-12-04	2.2000	2.2000	2.1000	2.1500	-6.522%	17	1,037	-49.767%
2025-12-03	2.3000	2.3000	2.2500	2.3000	+1.322%	4	1,020	-53.043%
2025-12-02	2.3000	2.3000	2.2700	2.2700	+9.662%	22	1,016	-52.423%
2025-12-01	2.0700	2.0700	2.0700	2.0700	-8.000%	2	994	-47.826%
2025-11-25	2.2000	2.2500	2.2000	2.2500	+3.687%	23	992	-52.000%
2025-11-24	2.1500	2.2000	2.1500	2.1700	-7.660%	195	969	-50.230%
2025-11-21	2.2000	2.3500	2.2000	2.3500	+14.634%	40	792	-54.043%
2025-11-20	2.0500	2.0500	2.0500	2.0500	+32.258%	1	790	-47.317%
2025-11-19	1.5500	1.5500	1.5500	1.5500	-22.500%	1	789	-30.323%
2025-11-14	2.1200	2.1200	2.0000	2.0000	+2.041%	6	788	-46.000%
2025-11-10	1.9000	2.0500	1.9000	1.9600	-2.970%	9	789	-44.898%
2025-11-07	2.0000	2.0200	2.0000	2.0200	+5.759%	30	785	-46.535%
2025-11-05	1.9100	1.9100	1.9100	1.9100	-9.048%	6	785	-43.455%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+7.692%	10	779	-48.571%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+16.071%	16	785	-44.615%
2025-10-30	1.6800	1.6800	1.6800	1.6800	+8.387%	32	785	-35.714%
2025-10-28	1.5500	1.5500	1.5500	1.5500	+3.333%	2	753	-30.323%
2025-10-27	1.5000	1.5000	1.5000	1.5000	+15.385%	10	741	-28.000%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-23.529%	5	741	-16.923%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+34.921%	100	741	-36.471%
2025-10-21	1.3000	1.3000	1.2600	1.2600	+8.621%	7	828	-14.286%
2025-10-20	1.1600	1.1600	1.1600	1.1600	-3.333%	30	827	-6.897%
2025-10-16	1.1000	1.2000	1.1000	1.2000	+14.286%	7	827	-10.000%
2025-10-14	1.0500	1.0500	1.0500	1.0500	0.000%	2	822	+2.857%
2025-10-10	1.0500	1.0500	1.0500	1.0500	-6.250%	750	822	+2.857%
2025-10-09	1.1200	1.1200	1.1200	1.1200	-12.500%	1	927	-3.571%
2025-10-08	1.2800	1.2800	1.2800	1.2800	-5.882%	3	926	-15.625%
2025-10-07	1.3600	1.3600	1.3600	1.3600	-9.333%	11	923	-20.588%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-14.286%	1	912	-28.000%
2025-10-03	1.4000	1.7500	1.4000	1.7500	+20.690%	29	911	-38.286%
2025-10-02	1.4500	1.4500	1.4500	1.4500	-14.706%	30	882	-25.517%
2025-09-30	1.7000	1.7000	1.7000	1.7000	-0.585%	100	852	-36.471%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-5.000%	1	752	-36.842%
2025-09-19	1.8000	1.8500	1.8000	1.8000	-14.692%	250	751	-40.000%
2025-09-16	2.2000	2.2000	2.1100	2.1100	0.000%	501	501	-48.815%