Dark

UAMY20280121C10
UAMY Jan 21 2028 10.00 Call (UAMY280121C00010000)
option OPRA

EOD

Jul 29, 2026

1.75-9.794%(-0.19)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.9000	1.9000	1.7500	1.7500	-9.794%	31	2,698	0.000%
2026-07-28	1.9000	1.9400	1.9000	1.9400	-5.825%	14	2,727	-9.794%
2026-07-27	2.0300	2.1000	1.9000	2.0600	+5.641%	41	2,717	-15.049%
2026-07-24	2.1000	2.1000	1.9500	1.9500	-13.333%	3	2,715	-10.256%
2026-07-23	2.1500	2.2500	2.1500	2.2500	-4.255%	8	2,716	-22.222%
2026-07-22	2.4000	2.5300	2.3500	2.3500	+6.818%	18	2,711	-25.532%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+12.245%	57	2,705	-20.455%
2026-07-20	1.9600	2.0200	1.9300	1.9600	-7.109%	58	2,762	-10.714%
2026-07-17	1.9500	2.2000	1.9500	2.1100	+5.500%	110	2,722	-17.062%
2026-07-16	2.2600	2.2600	1.9500	2.0000	-16.667%	51	2,734	-12.500%
2026-07-15	2.7300	2.7300	2.4000	2.4000	-14.286%	7	2,723	-27.083%
2026-07-14	2.7000	2.8000	2.6500	2.8000	+14.286%	7	2,719	-37.500%
2026-07-13	2.6500	2.6500	2.4500	2.4500	-14.035%	63	2,719	-28.571%
2026-07-10	2.7800	2.8500	2.7800	2.8500	0.000%	3	2,681	-38.596%
2026-07-09	3.0000	3.0000	2.8500	2.8500	-2.062%	90	2,682	-38.596%
2026-07-08	2.9400	2.9400	2.9000	2.9100	-3.642%	52	2,691	-39.863%
2026-07-07	3.2000	3.2000	2.9000	3.0200	-11.176%	17	2,691	-42.053%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-2.857%	125	2,682	-48.529%
2026-07-02	3.6000	3.6000	3.5000	3.5000	-3.846%	2	2,755	-50.000%
2026-07-01	3.4100	3.8600	3.4100	3.6400	+5.814%	166	2,755	-51.923%
2026-06-30	3.3000	3.4400	3.3000	3.4400	+14.667%	15	2,808	-49.128%
2026-06-29	2.9400	3.0000	2.9400	3.0000	-3.226%	13	2,804	-41.667%
2026-06-26	2.9300	3.1000	2.9300	3.1000	-3.125%	51	2,804	-43.548%
2026-06-25	2.9000	3.2000	2.8000	3.2000	+10.345%	24	2,803	-45.313%
2026-06-24	3.2300	3.2300	2.8100	2.9000	-14.706%	21	2,788	-39.655%
2026-06-23	3.6500	3.6600	3.4000	3.4000	-12.821%	11	2,775	-48.529%
2026-06-22	3.5200	3.9000	3.5200	3.9000	+4.839%	18	2,768	-55.128%
2026-06-18	3.8000	3.8000	3.7200	3.7200	+0.541%	32	2,739	-52.957%
2026-06-17	3.4500	3.7200	3.4500	3.7000	+11.782%	29	2,739	-52.703%
2026-06-16	3.4000	3.4000	3.3100	3.3100	-8.056%	2	2,739	-47.130%
2026-06-15	3.7700	3.7700	3.5000	3.6000	+7.784%	11	2,734	-51.389%
2026-06-12	3.3800	3.3800	3.3000	3.3400	-9.730%	7	2,734	-47.605%
2026-06-11	3.1800	3.7000	3.1800	3.7000	+16.719%	42	2,734	-52.703%
2026-06-10	3.4000	3.4300	3.1500	3.1700	-8.382%	121	2,761	-44.795%
2026-06-09	3.8500	3.8500	3.2000	3.4600	-11.282%	36	2,775	-49.422%
2026-06-08	4.0000	4.0000	3.9000	3.9000	+3.175%	22	2,790	-55.128%
2026-06-05	4.3500	4.3500	3.7800	3.7800	-15.056%	30	2,788	-53.704%
2026-06-04	5.0000	5.0000	4.4500	4.4500	-11.000%	9	2,779	-60.674%
2026-06-03	5.3000	5.3000	4.7000	5.0000	-13.793%	45	2,771	-65.000%
2026-06-02	5.4100	5.8000	5.4000	5.8000	+13.281%	35	2,747	-69.828%
2026-06-01	4.8800	5.3100	4.8500	5.1200	+10.108%	91	2,751	-65.820%
2026-05-29	4.7300	4.8000	4.6200	4.6500	-5.102%	17	2,662	-62.366%
2026-05-28	4.9200	5.0000	4.6500	4.9000	-0.609%	83	2,669	-64.286%
2026-05-27	4.5000	4.9300	4.5000	4.9300	+7.174%	114	2,660	-64.503%
2026-05-26	4.4000	4.7000	4.4000	4.6000	+6.236%	39	2,650	-61.957%
2026-05-22	4.4000	4.4000	4.3300	4.3300	-1.591%	12	2,649	-59.584%
2026-05-21	4.3500	4.4000	4.2900	4.4000	0.000%	9	2,637	-60.227%
2026-05-20	3.9000	4.7000	3.8900	4.4000	+19.241%	87	2,637	-60.227%
2026-05-19	4.0000	4.0000	3.5900	3.6900	-12.143%	167	2,564	-52.575%
2026-05-18	4.5000	4.5000	4.0400	4.2000	-7.080%	24	2,564	-58.333%
2026-05-15	5.0100	5.4700	4.4000	4.5200	-13.905%	177	2,564	-61.283%
2026-05-14	5.4000	5.4000	5.0000	5.2500	-4.197%	16	2,288	-66.667%
2026-05-13	5.5000	5.6000	5.4500	5.4800	+1.481%	45	2,274	-68.066%
2026-05-12	5.8000	5.8000	5.4000	5.4000	-12.903%	24	2,274	-67.593%
2026-05-11	6.0000	6.2000	5.6900	6.2000	+1.639%	35	2,274	-71.774%
2026-05-08	6.0000	6.1000	6.0000	6.1000	-3.175%	3	2,279	-71.311%
2026-05-07	6.8000	6.8000	6.3000	6.3000	-15.094%	24	2,276	-72.222%
2026-05-06	6.5000	7.6000	6.5000	7.4200	+19.677%	59	2,277	-76.415%
2026-05-05	7.0100	7.0100	6.2000	6.2000	-8.824%	10	2,307	-71.774%
2026-05-04	7.0000	7.1000	6.8000	6.8000	-5.556%	8	2,304	-74.265%
2026-05-01	7.0000	7.4000	6.8800	7.2000	+2.128%	30	2,304	-75.694%
2026-04-30	5.8800	7.1000	5.8800	7.0500	+29.358%	24	2,304	-75.177%
2026-04-29	5.7600	5.7700	5.1500	5.4500	-16.539%	68	2,290	-67.890%
2026-04-28	6.2100	6.7000	6.0000	6.5300	-1.805%	12	2,287	-73.201%
2026-04-27	6.0000	6.6500	6.0000	6.6500	+19.176%	6	2,292	-73.684%
2026-04-24	5.6100	5.6100	5.5800	5.5800	+0.541%	3	2,290	-68.638%
2026-04-23	5.6000	5.6000	5.5500	5.5500	-7.191%	2	2,288	-68.468%
2026-04-22	5.9800	5.9800	5.9800	5.9800	+4.912%	1	2,288	-70.736%
2026-04-21	5.7000	5.7000	5.6000	5.7000	-7.166%	351	2,550	-69.298%
2026-04-20	6.3500	6.3500	6.1400	6.1400	+5.498%	2	2,550	-71.498%
2026-04-17	6.1800	6.1800	5.8200	5.8200	-3.000%	79	2,549	-69.931%
2026-04-16	6.0000	6.0000	6.0000	6.0000	+2.740%	1	2,551	-70.833%
2026-04-15	5.8000	5.9000	5.8000	5.8400	+13.619%	5	2,550	-70.034%
2026-04-14	5.2000	5.2000	5.1400	5.1400	+7.083%	19	2,552	-65.953%
2026-04-13	4.7500	4.8000	4.7500	4.8000	+11.628%	3	2,544	-63.542%
2026-04-10	5.0500	5.0600	4.3000	4.3000	-9.283%	6	2,544	-59.302%
2026-04-09	4.8200	4.8200	4.7400	4.7400	+0.851%	120	2,544	-63.080%
2026-04-08	4.8500	4.9300	4.7000	4.7000	+10.588%	8	2,654	-62.766%
2026-04-07	4.2800	4.2800	4.1300	4.2500	-2.746%	4	2,660	-58.824%
2026-04-06	4.3300	4.4200	4.3000	4.3700	-6.022%	6	2,659	-59.954%
2026-04-02	4.2500	4.6600	4.2500	4.6500	+6.651%	13	2,660	-62.366%
2026-04-01	4.8000	4.8000	4.3600	4.3600	-5.217%	18	2,660	-59.862%
2026-03-31	4.2000	4.6000	4.2000	4.6000	+9.524%	12	2,653	-61.957%
2026-03-30	4.7300	4.7300	4.0700	4.2000	-14.286%	82	2,653	-58.333%
2026-03-27	4.8000	4.9000	4.8000	4.9000	0.000%	56	2,684	-64.286%
2026-03-26	5.3400	5.3400	4.9000	4.9000	-10.420%	6	2,681	-64.286%
2026-03-25	5.6200	5.6200	5.4700	5.4700	+9.400%	12	2,678	-68.007%
2026-03-24	5.1000	5.1000	4.6800	5.0000	-2.724%	3	2,686	-65.000%
2026-03-23	4.5500	5.2000	4.5000	5.1400	+15.506%	13	2,684	-65.953%
2026-03-20	5.4000	5.4000	4.4000	4.4500	-11.178%	82	2,683	-60.674%
2026-03-19	5.0000	5.0100	5.0000	5.0100	-8.909%	3	2,685	-65.070%
2026-03-18	6.0000	6.0000	5.5000	5.5000	-11.003%	26	2,684	-68.182%
2026-03-17	6.8500	6.8500	6.0000	6.1800	-7.068%	32	2,683	-71.683%
2026-03-16	5.8600	6.6500	5.8600	6.6500	+26.908%	19	2,675	-73.684%
2026-03-13	6.0600	6.0600	5.1000	5.2400	-9.655%	20	2,688	-66.603%
2026-03-12	5.6500	5.8000	5.6500	5.8000	-12.121%	23	2,680	-69.828%
2026-03-11	6.7500	7.1000	6.6000	6.6000	+0.763%	39	2,677	-73.485%
2026-03-10	6.4000	6.8000	6.2500	6.5500	+18.875%	148	2,659	-73.282%
2026-03-09	5.2500	5.5100	5.2000	5.5100	-9.672%	54	2,783	-68.240%
2026-03-06	5.1000	6.1000	5.1000	6.1000	+19.608%	27	2,735	-71.311%
2026-03-05	6.0300	6.0300	5.1000	5.1000	-3.774%	120	2,721	-65.686%
2026-03-04	6.0000	6.0000	5.3000	5.3000	-6.690%	6	2,633	-66.981%
2026-03-03	5.9100	5.9100	5.5000	5.6800	-12.346%	79	2,630	-69.190%
2026-03-02	5.6000	6.6000	5.6000	6.4800	+27.811%	320	2,551	-72.994%
2026-02-27	5.0000	5.0700	5.0000	5.0700	-0.588%	23	2,532	-65.483%
2026-02-25	4.8000	5.1000	4.8000	5.1000	+6.250%	5	2,508	-65.686%
2026-02-24	4.6000	4.8000	4.4500	4.8000	+15.663%	33	2,508	-63.542%
2026-02-23	4.1500	4.1500	4.1500	4.1500	+2.217%	1	2,505	-57.831%
2026-02-20	4.2000	4.4000	3.9800	4.0600	-3.791%	153	2,505	-56.897%
2026-02-19	4.1100	4.2200	4.0900	4.2200	+0.476%	12	2,418	-58.531%
2026-02-18	4.1500	4.2500	4.1500	4.2000	+5.000%	13	2,422	-58.333%
2026-02-17	3.9600	4.1000	3.9000	4.0000	-5.882%	16	2,424	-56.250%
2026-02-13	4.2500	4.2500	4.2500	4.2500	+2.410%	2	2,428	-58.824%
2026-02-12	4.4700	4.4700	4.1000	4.1500	-9.783%	52	2,428	-57.831%
2026-02-11	5.3000	5.3000	4.6000	4.6000	-3.967%	4	2,421	-61.957%
2026-02-10	5.0000	5.2100	4.7900	4.7900	-0.208%	32	2,419	-63.466%
2026-02-09	4.4400	4.8000	4.4400	4.8000	-4.000%	33	2,407	-63.542%
2026-02-06	4.5100	5.1000	4.3000	5.0000	+11.111%	30	2,404	-65.000%
2026-02-05	4.4700	4.5000	4.2500	4.5000	-7.216%	144	2,386	-61.111%
2026-02-04	5.7800	5.7800	4.6700	4.8500	-16.379%	69	2,283	-63.918%
2026-02-03	4.9000	6.0000	4.9000	5.8000	+23.404%	68	2,253	-69.828%
2026-02-02	4.0000	4.8000	4.0000	4.7000	+10.588%	73	2,250	-62.766%
2026-01-30	4.7700	4.8500	4.2500	4.2500	-15.000%	29	2,249	-58.824%
2026-01-29	5.5400	5.5400	4.5700	5.0000	-17.081%	86	2,223	-65.000%
2026-01-28	6.6000	6.6000	5.7300	6.0300	-4.134%	75	2,165	-70.978%
2026-01-27	6.1200	6.3000	6.1000	6.2900	+7.338%	10	2,092	-72.178%
2026-01-26	7.0000	7.0000	5.5000	5.8600	-18.611%	199	2,096	-70.137%
2026-01-23	6.3000	7.6500	6.3000	7.2000	+11.628%	307	1,926	-75.694%
2026-01-22	5.6400	6.7000	5.6400	6.4500	+18.349%	122	1,828	-72.868%
2026-01-21	6.4000	6.4000	5.3000	5.4500	-2.330%	32	1,723	-67.890%
2026-01-20	5.3000	5.8000	5.1500	5.5800	+13.878%	207	1,732	-68.638%
2026-01-16	4.8500	5.3000	4.8000	4.9000	+2.510%	9	1,550	-64.286%
2026-01-15	5.1000	5.1000	4.7800	4.7800	-8.077%	91	1,550	-63.389%
2026-01-14	4.5000	5.3000	4.5000	5.2000	+16.331%	24	1,495	-66.346%
2026-01-13	5.1500	5.1500	4.1000	4.4700	-12.353%	10	1,475	-60.850%
2026-01-12	5.2000	5.2000	5.0000	5.1000	+15.909%	76	1,477	-65.686%
2026-01-09	3.9000	4.5000	3.9000	4.4000	-10.020%	15	1,406	-60.227%
2026-01-08	4.8900	4.8900	4.8900	4.8900	+6.304%	20	1,407	-64.213%
2026-01-07	4.0000	4.6000	4.0000	4.6000	+19.171%	21	1,387	-61.957%
2026-01-05	3.6400	3.8600	3.6000	3.8600	+24.516%	32	1,397	-54.663%
2026-01-02	2.8000	3.1200	2.8000	3.1000	+20.155%	359	1,397	-43.548%
2025-12-31	2.6000	2.6200	2.5000	2.5800	-4.444%	126	1,374	-32.171%
2025-12-30	2.8600	3.1200	2.6900	2.7000	-11.184%	96	1,374	-35.185%
2025-12-29	3.4000	3.4000	3.0400	3.0400	-12.644%	9	1,294	-42.434%
2025-12-26	3.3300	3.5500	3.3300	3.4800	-3.333%	64	1,296	-49.713%
2025-12-24	3.3000	3.6000	3.3000	3.6000	+12.853%	100	1,132	-51.389%
2025-12-23	3.1200	3.2500	2.9700	3.1900	+7.047%	150	1,132	-45.141%
2025-12-22	2.9000	3.0000	2.9000	2.9800	+32.444%	12	982	-41.275%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-5.462%	1	987	-22.222%
2025-12-18	2.2800	2.3800	2.2000	2.3800	+3.478%	4	987	-26.471%
2025-12-17	2.6000	2.6000	2.3000	2.3000	-9.449%	58	989	-23.913%
2025-12-16	2.4000	2.6200	2.4000	2.5400	+1.195%	24	942	-31.102%
2025-12-15	2.5100	2.5100	2.5100	2.5100	-23.006%	2	932	-30.279%
2025-12-11	3.2600	3.2600	3.2600	3.2600	-1.511%	1	929	-46.319%
2025-12-10	3.6000	3.6000	3.3100	3.3100	-12.895%	20	929	-47.130%
2025-12-09	3.5500	3.8000	3.5500	3.8000	+4.110%	9	947	-53.947%
2025-12-08	3.3000	3.8000	3.3000	3.6500	+0.275%	37	944	-52.055%
2025-12-05	3.6400	3.6400	3.6400	3.6400	+13.043%	2	940	-51.923%
2025-12-04	2.8900	3.2200	2.8900	3.2200	+12.982%	10	938	-45.652%
2025-12-03	2.8000	2.8500	2.8000	2.8500	-1.724%	2	945	-38.596%
2025-12-02	2.9300	2.9300	2.9000	2.9000	-1.695%	12	945	-39.655%
2025-12-01	3.0200	3.0200	2.9500	2.9500	-12.202%	16	944	-40.678%
2025-11-28	3.4000	3.5000	3.2000	3.3600	+8.387%	86	942	-47.917%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-3.125%	1	864	-43.548%
2025-11-25	3.4400	3.4400	3.0600	3.2000	-3.030%	7	864	-45.313%
2025-11-24	3.2200	3.4000	3.1800	3.3000	+13.793%	9	864	-46.970%
2025-11-21	3.0100	3.0100	2.9000	2.9000	-9.938%	13	861	-39.655%
2025-11-20	3.7000	3.7000	3.2200	3.2200	-24.235%	59	874	-45.652%
2025-11-18	4.0800	4.2500	4.0800	4.2500	+8.974%	2	838	-58.824%
2025-11-17	4.4000	4.4000	3.9000	3.9000	-9.302%	12	838	-55.128%
2025-11-13	4.2300	4.3000	4.2300	4.3000	-15.686%	11	836	-59.302%
2025-11-11	5.0000	5.1000	4.5200	5.1000	+4.082%	32	843	-65.686%
2025-11-10	5.3000	5.3000	4.8500	4.9000	-10.420%	22	836	-64.286%
2025-11-07	4.9000	5.4700	4.7900	5.4700	+33.415%	108	831	-68.007%
2025-11-06	3.9900	4.1000	3.9900	4.1000	+7.895%	15	727	-57.317%
2025-11-05	4.0000	4.0000	3.7800	3.8000	-7.317%	8	712	-53.947%
2025-11-04	4.0000	4.1000	4.0000	4.1000	0.000%	11	704	-57.317%
2025-11-03	4.6000	4.7700	4.1000	4.1000	-13.319%	9	695	-57.317%
2025-10-31	5.4000	5.4000	4.7000	4.7300	-3.469%	93	695	-63.002%
2025-10-30	5.0000	5.0000	4.9000	4.9000	-2.970%	2	622	-64.286%
2025-10-29	5.6000	5.6000	5.0500	5.0500	-12.931%	52	620	-65.347%
2025-10-28	5.7000	6.0000	5.7000	5.8000	-4.918%	48	640	-69.828%
2025-10-27	6.0000	6.1000	5.6000	6.1000	-25.610%	20	618	-71.311%
2025-10-23	8.0700	8.2000	8.0700	8.2000	-8.889%	2	618	-78.659%
2025-10-22	8.2000	9.1000	7.3200	9.0000	+18.577%	56	616	-80.556%
2025-10-21	7.6000	7.9000	7.5900	7.5900	-16.593%	21	628	-76.943%
2025-10-20	7.5000	9.1000	7.0500	9.1000	+26.389%	23	641	-80.769%
2025-10-17	7.4200	7.4200	7.0000	7.2000	-13.462%	19	626	-75.694%
2025-10-16	8.5000	8.6800	8.1500	8.3200	-6.517%	6	641	-78.966%
2025-10-15	11.0000	11.2000	8.6000	8.9000	-32.061%	95	641	-80.337%
2025-10-14	11.9200	13.4000	11.6000	13.1000	+9.167%	14	648	-86.641%
2025-10-13	10.0000	12.4000	10.0000	12.0000	+47.601%	156	648	-85.417%
2025-10-10	7.8000	9.2000	7.2800	8.1300	+23.182%	172	681	-78.475%
2025-10-09	6.6000	6.7100	6.2000	6.6000	+17.857%	446	639	-73.485%
2025-10-08	5.8500	5.9000	5.5000	5.6000	+16.667%	161	221	-68.750%
2025-10-07	4.8400	5.2000	4.8000	4.8000	+2.128%	21	141	-63.542%
2025-10-06	5.0000	5.0000	4.3900	4.7000	+9.302%	44	128	-62.766%
2025-10-03	3.8000	4.6200	3.8000	4.3000	+7.500%	14	94	-59.302%
2025-10-02	4.0000	4.0000	3.8000	4.0000	0.000%	3	84	-56.250%
2025-10-01	3.5000	4.0000	3.5000	4.0000	+29.032%	10	83	-56.250%
2025-09-29	3.2000	3.2000	3.1000	3.1000	+6.897%	2	76	-43.548%
2025-09-26	3.3000	3.6000	2.9000	2.9000	-12.121%	10	76	-39.655%
2025-09-25	3.2000	3.3000	3.2000	3.3000	0.000%	17	74	-46.970%
2025-09-24	3.6100	3.6100	3.2000	3.3000	-19.512%	13	59	-46.970%
2025-09-23	4.3400	4.7000	4.1000	4.1000	+26.154%	53	52	-57.317%
2025-09-22	3.1000	3.5000	3.1000	3.2500	0.000%	7	7	-46.154%