Dark

UAMY20270115P7.5
UAMY Jan 15 2027 7.50 Put (UAMY270115P00007500)
option OPRA

EOD

Jul 28, 2026

3.17-0.938%(-0.03)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.3000	3.3000	3.1700	3.1700	-0.938%	13	2,247	0.000%
2026-07-27	3.1000	3.2000	3.1000	3.2000	+8.475%	24	2,235	-0.938%
2026-07-23	2.9500	2.9500	2.9500	2.9500	+3.509%	17	2,256	+7.458%
2026-07-22	2.8500	2.8500	2.8500	2.8500	-3.716%	3	2,241	+11.228%
2026-07-21	2.9500	3.0200	2.9500	2.9600	-9.480%	80	2,238	+7.095%
2026-07-20	3.2000	3.2700	3.2000	3.2700	+2.188%	2	2,158	-3.058%
2026-07-17	3.1000	3.2000	3.1000	3.2000	0.000%	46	2,156	-0.938%
2026-07-16	3.1900	3.3000	3.0800	3.2000	+13.879%	34	2,140	-0.938%
2026-07-15	2.8000	2.8100	2.8000	2.8100	+2.555%	10	2,168	+12.811%
2026-07-14	2.7500	2.7500	2.7000	2.7400	-2.837%	67	2,178	+15.693%
2026-07-13	2.8000	2.8200	2.7700	2.8200	+8.880%	51	2,241	+12.411%
2026-07-08	2.6000	2.6000	2.5900	2.5900	-1.145%	9	2,270	+22.394%
2026-07-07	2.5500	2.6200	2.5300	2.6200	+11.489%	8	2,261	+20.992%
2026-07-06	2.3200	2.3500	2.3200	2.3500	+3.524%	11	2,260	+34.894%
2026-07-02	2.1700	2.2700	2.1700	2.2700	+0.889%	17	2,248	+39.648%
2026-07-01	2.3500	2.3500	2.2400	2.2500	-14.122%	16	2,248	+40.889%
2026-06-29	2.6200	2.6200	2.6200	2.6200	-1.132%	1	2,233	+20.992%
2026-06-26	2.6000	2.6500	2.6000	2.6500	-1.119%	42	2,233	+19.623%
2026-06-25	2.6500	2.6800	2.6500	2.6800	-0.741%	70	2,271	+18.284%
2026-06-24	2.5800	2.7000	2.5800	2.7000	+12.500%	17	2,321	+17.407%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+1.266%	10	2,308	+32.083%
2026-06-22	2.2200	2.3700	2.2200	2.3700	-0.420%	83	2,298	+33.755%
2026-06-18	2.3800	2.3800	2.3800	2.3800	-2.857%	3	2,218	+33.193%
2026-06-17	2.5000	2.5000	2.4500	2.4500	-5.769%	3	2,218	+29.388%
2026-06-12	2.5600	2.6000	2.5600	2.6000	-3.704%	12	2,218	+21.923%
2026-06-11	2.7400	2.7500	2.7000	2.7000	0.000%	43	2,218	+17.407%
2026-06-10	2.5800	2.7800	2.5800	2.7000	+2.662%	19	2,199	+17.407%
2026-06-09	2.5300	2.6900	2.5000	2.6300	+7.347%	34	2,196	+20.532%
2026-06-08	2.4300	2.4500	2.4300	2.4500	-2.000%	3	2,166	+29.388%
2026-06-05	2.4500	2.5000	2.4000	2.5000	+8.696%	29	2,163	+26.800%
2026-06-04	2.2500	2.3000	2.2500	2.3000	+9.524%	3	2,136	+37.826%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+7.692%	10	2,137	+50.952%
2026-06-02	2.0000	2.0000	1.9400	1.9500	-5.340%	42	2,134	+62.564%
2026-06-01	2.0600	2.0600	2.0600	2.0600	-6.787%	2	2,166	+53.883%
2026-05-29	2.2000	2.2100	2.1700	2.2100	+2.791%	19	2,166	+43.439%
2026-05-28	2.1400	2.1500	2.1400	2.1500	-2.273%	2	2,179	+47.442%
2026-05-27	2.2200	2.2200	2.2000	2.2000	+0.917%	20	2,177	+44.091%
2026-05-26	2.2400	2.4000	2.1800	2.1800	-5.217%	42	2,177	+45.413%
2026-05-22	2.1500	2.3000	2.1500	2.3000	-5.350%	2	2,150	+37.826%
2026-05-20	2.5000	2.5000	2.4000	2.4300	-5.447%	46	2,148	+30.453%
2026-05-19	2.4500	2.6000	2.4500	2.5700	+6.198%	38	2,102	+23.346%
2026-05-18	2.3500	2.4200	2.3000	2.4200	+8.520%	91	2,102	+30.992%
2026-05-15	2.0700	2.3400	1.9600	2.2300	+8.780%	185	2,102	+42.152%
2026-05-14	2.0500	2.0500	2.0500	2.0500	+7.895%	1	1,865	+54.634%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-0.524%	50	1,864	+66.842%
2026-05-11	1.9100	1.9100	1.9000	1.9100	+3.243%	64	1,864	+65.969%
2026-05-08	1.7500	1.8700	1.7500	1.8500	+10.778%	27	1,750	+71.351%
2026-05-07	1.6700	1.6700	1.6700	1.6700	+4.375%	3	1,749	+89.820%
2026-05-06	1.7500	1.7500	1.6000	1.6000	-14.894%	124	1,749	+98.125%
2026-05-05	1.7500	1.8800	1.7500	1.8800	+13.939%	4	1,814	+68.617%
2026-05-04	1.6700	1.6700	1.6500	1.6500	+1.227%	63	1,810	+92.121%
2026-05-01	1.7000	1.7000	1.6300	1.6300	-6.322%	13	1,738	+94.479%
2026-04-30	1.8500	1.8500	1.7300	1.7400	-15.122%	32	1,738	+82.184%
2026-04-29	2.0700	2.0700	2.0500	2.0500	+17.143%	11	1,770	+54.634%
2026-04-28	1.8100	1.8200	1.7500	1.7500	-15.459%	18	1,759	+81.143%
2026-04-24	2.0500	2.0700	2.0500	2.0700	+2.985%	30	1,741	+53.140%
2026-04-22	1.8500	2.0100	1.8500	2.0100	+0.500%	10	1,711	+57.711%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+4.167%	61	1,760	+58.500%
2026-04-20	1.9000	1.9200	1.9000	1.9200	+3.784%	120	1,760	+65.104%
2026-04-17	1.8500	1.8500	1.8500	1.8500	-3.646%	1	1,640	+71.351%
2026-04-16	1.9500	1.9500	1.9000	1.9200	-4.478%	57	1,639	+65.104%
2026-04-15	2.0900	2.0900	2.0100	2.0100	-9.050%	20	1,596	+57.711%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-3.913%	1	1,616	+43.439%
2026-04-13	2.3500	2.3500	2.3000	2.3000	-2.128%	4	1,600	+37.826%
2026-04-10	2.3500	2.3500	2.3500	2.3500	0.000%	28	1,600	+34.894%
2026-04-09	2.3500	2.3500	2.3500	2.3500	-12.963%	1	1,600	+34.894%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+3.053%	4	1,601	+17.407%
2026-04-06	2.6200	2.6200	2.6200	2.6200	0.000%	1	1,597	+20.992%
2026-04-02	2.7600	2.7600	2.6000	2.6200	-2.963%	60	1,586	+20.992%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-1.099%	11	1,586	+17.407%
2026-03-30	2.7000	2.7300	2.6200	2.7300	+7.059%	74	1,577	+16.117%
2026-03-27	2.5500	2.5500	2.5500	2.5500	+6.250%	1	1,507	+24.314%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-2.439%	1	1,507	+32.083%
2026-03-24	2.4600	2.4600	2.4600	2.4600	-5.747%	1	1,508	+28.862%
2026-03-23	2.6100	2.6100	2.6100	2.6100	+0.385%	4	1,508	+21.456%
2026-03-20	2.5500	2.6000	2.5500	2.6000	0.000%	24	1,504	+21.923%
2026-03-19	2.5000	2.6000	2.5000	2.6000	+15.556%	50	1,528	+21.923%
2026-03-17	2.2100	2.2600	2.0700	2.2500	+0.897%	165	1,518	+40.889%
2026-03-16	2.2300	2.2300	2.2300	2.2300	-4.292%	3	1,367	+42.152%
2026-03-12	2.3300	2.3300	2.3300	2.3300	+10.952%	10	1,368	+36.052%
2026-03-10	2.3500	2.3500	2.0500	2.1000	-13.580%	47	1,358	+50.952%
2026-03-06	2.5500	2.5500	2.4300	2.4300	-6.897%	3	1,351	+30.453%
2026-03-05	2.6100	2.6100	2.6100	2.6100	+6.531%	7	1,350	+21.456%
2026-03-04	2.5700	2.5700	2.4500	2.4500	+3.814%	85	1,343	+29.388%
2026-03-03	2.3800	2.4800	2.3600	2.3600	+2.609%	26	1,344	+34.322%
2026-03-02	2.5500	2.5500	2.3000	2.3000	-14.815%	6	1,340	+37.826%
2026-02-27	2.7500	2.7500	2.7000	2.7000	-0.735%	155	1,340	+17.407%
2026-02-26	2.7200	2.7200	2.7200	2.7200	-6.207%	1	1,491	+16.544%
2026-02-24	2.7000	2.9000	2.7000	2.9000	-6.752%	170	1,490	+9.310%
2026-02-23	3.0800	3.1100	3.0400	3.1100	+14.760%	42	1,410	+1.929%
2026-02-19	2.7100	2.7100	2.7100	2.7100	-15.313%	1	1,401	+16.974%
2026-02-18	3.2500	3.2500	3.2000	3.2000	-4.478%	2	1,400	-0.938%
2026-02-17	3.2000	3.4000	3.2000	3.3500	+1.515%	206	1,399	-5.373%
2026-02-13	3.4000	3.4000	3.1000	3.3000	0.000%	71	1,124	-3.939%
2026-02-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,124	-3.939%
2026-02-11	3.0000	3.3000	3.0000	3.3000	+13.793%	10	1,125	-3.939%
2026-02-10	3.2100	3.2100	2.9000	2.9000	-7.348%	281	1,125	+9.310%
2026-02-06	3.4000	3.4000	3.1100	3.1300	-5.438%	152	1,345	+1.278%
2026-02-05	3.2600	3.3100	3.2500	3.3100	+6.774%	106	1,396	-4.230%
2026-02-04	3.1000	3.1000	3.1000	3.1000	+8.772%	15	1,290	+2.258%
2026-02-03	3.1100	3.1100	2.8500	2.8500	-13.636%	14	1,295	+11.228%
2026-01-30	3.1500	3.3000	3.1000	3.3000	+6.452%	112	1,295	-3.939%
2026-01-29	2.9000	3.1600	2.9000	3.1000	+10.320%	147	1,184	+2.258%
2026-01-27	2.9000	2.9000	2.8000	2.8100	-3.103%	27	1,039	+12.811%
2026-01-26	2.7600	2.9000	2.7500	2.9000	+11.538%	177	1,030	+9.310%
2026-01-23	2.7000	2.7700	2.4300	2.6000	-5.797%	273	1,062	+21.923%
2026-01-22	2.7600	2.7600	2.7600	2.7600	-7.071%	10	789	+14.855%
2026-01-21	2.8100	2.9700	2.7900	2.9700	-8.333%	112	779	+6.734%
2026-01-20	3.0100	3.2400	3.0100	3.2400	+0.621%	2	668	-2.160%
2026-01-16	3.2300	3.2300	3.2200	3.2200	+3.871%	5	672	-1.553%
2026-01-14	3.1200	3.1200	3.0700	3.1000	0.000%	41	672	+2.258%
2026-01-12	3.3000	3.3000	3.1000	3.1000	-7.738%	28	632	+2.258%
2026-01-09	3.3600	3.3600	3.3600	3.3600	-1.176%	50	646	-5.655%
2026-01-08	3.4000	3.4000	3.4000	3.4000	+3.030%	9	596	-6.765%
2026-01-07	3.5000	3.5000	3.3000	3.3000	-15.816%	10	588	-3.939%
2026-01-02	4.0500	4.0500	3.9200	3.9200	-6.667%	6	596	-19.133%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+2.439%	40	577	-24.524%
2025-12-30	4.1000	4.1400	4.1000	4.1000	+5.128%	33	577	-22.683%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-13.333%	5	551	-18.718%
2025-12-18	4.5000	4.5000	4.3800	4.5000	+2.740%	24	551	-29.556%
2025-12-17	4.4000	4.4000	4.3800	4.3800	+6.829%	24	529	-27.626%
2025-12-12	4.0700	4.1300	4.0700	4.1000	+2.500%	9	506	-22.683%
2025-12-11	4.0600	4.0600	4.0000	4.0000	+2.564%	30	497	-20.750%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-7.363%	3	487	-18.718%
2025-12-03	4.3000	4.3000	4.2000	4.2100	+0.238%	27	484	-24.703%
2025-12-02	4.0800	4.2000	4.0800	4.2000	+2.190%	3	463	-24.524%
2025-12-01	4.0000	4.1100	4.0000	4.1100	+1.985%	3	460	-22.871%
2025-11-28	4.0300	4.0300	4.0300	4.0300	-4.048%	20	457	-21.340%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-1.869%	1	437	-24.524%
2025-11-24	4.2000	4.2800	3.9500	4.2800	+4.390%	44	438	-25.935%
2025-11-21	4.1000	4.1000	4.1000	4.1000	0.000%	18	434	-22.683%
2025-11-20	4.1000	4.1000	4.1000	4.1000	+7.895%	2	416	-22.683%
2025-11-18	2.5000	3.8300	2.5000	3.8000	-1.554%	13	414	-16.579%
2025-11-14	3.9000	4.0000	3.8000	3.8600	-0.258%	46	414	-17.876%
2025-11-13	3.5700	3.8700	3.5700	3.8700	+1.842%	11	372	-18.088%
2025-11-12	3.8000	3.8000	3.8000	3.8000	+5.556%	20	371	-16.579%
2025-11-11	3.7900	3.7900	3.6000	3.6000	-2.703%	40	351	-11.944%
2025-11-10	3.7000	3.7000	3.7000	3.7000	+2.778%	20	381	-14.324%
2025-11-07	3.7500	3.7500	3.5100	3.6000	-7.455%	53	361	-11.944%
2025-11-06	4.4000	4.4000	3.8900	3.8900	-3.951%	31	308	-18.509%
2025-11-05	3.9700	4.0500	3.9700	4.0500	+2.792%	30	337	-21.728%
2025-11-04	3.9400	3.9400	3.9400	3.9400	+11.299%	20	312	-19.543%
2025-10-31	3.5400	3.5400	3.5400	3.5400	+8.257%	1	332	-10.452%
2025-10-30	3.2700	3.2700	3.2700	3.2700	+18.909%	20	331	-3.058%
2025-10-29	3.1000	3.2700	2.7500	2.7500	-11.290%	60	311	+15.273%
2025-10-28	3.1900	3.1900	3.1000	3.1000	+5.085%	13	252	+2.258%
2025-10-27	2.9500	2.9500	2.9500	2.9500	+18.000%	10	262	+7.458%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-4.580%	1	262	+26.800%
2025-10-22	2.6400	2.6400	2.6200	2.6200	-3.321%	10	261	+20.992%
2025-10-21	2.7100	2.7100	2.7100	2.7100	+8.400%	2	251	+16.974%
2025-10-20	2.5300	2.5300	2.5000	2.5000	-13.495%	2	251	+26.800%
2025-10-17	2.8500	2.8900	2.8500	2.8900	+15.600%	3	252	+9.689%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+16.279%	3	252	+26.800%
2025-10-14	2.1500	2.1500	2.1500	2.1500	-2.273%	1	252	+47.442%
2025-10-13	2.2000	2.2000	2.2000	2.2000	+18.919%	1	252	+44.091%
2025-10-10	2.5000	2.5000	1.8500	1.8500	-26.000%	290	251	+71.351%
2025-10-09	2.5000	2.5000	2.5000	2.5000	-11.032%	1	301	+26.800%
2025-10-08	2.8200	2.8200	2.7600	2.8100	-1.056%	11	302	+12.811%
2025-10-07	2.8400	2.8400	2.8400	2.8400	-6.885%	2	295	+11.620%
2025-10-02	3.0500	3.0500	3.0500	3.0500	-11.594%	1	293	+3.934%
2025-09-25	3.4500	3.4500	3.4500	3.4500	+1.471%	10	292	-8.116%
2025-09-24	3.3200	3.4000	3.3200	3.4000	+6.250%	33	302	-6.765%
2025-09-23	3.3000	3.3000	3.0000	3.2000	-20.792%	261	270	-0.938%
2025-09-15	4.0400	4.0400	4.0400	4.0400	0.000%	10	10	-21.535%