Dark

UAMY20280121C15
UAMY Jan 21 2028 15.00 Call (UAMY280121C00015000)
option OPRA

EOD

Jul 29, 2026

1.39-6.711%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.3900	1.3900	1.3900	1.3900	-6.711%	6	3,009	0.000%
2026-07-28	1.4000	1.4900	1.4000	1.4900	-6.875%	55	3,015	-6.711%
2026-07-27	1.4900	1.6000	1.4900	1.6000	0.000%	2	3,016	-13.125%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-6.433%	1	3,016	-13.125%
2026-07-23	1.7500	1.8500	1.6000	1.7100	-7.568%	426	3,017	-18.713%
2026-07-22	1.8000	1.9000	1.8000	1.8500	+3.352%	103	2,707	-24.865%
2026-07-21	1.7900	1.7900	1.7900	1.7900	+16.234%	1	2,671	-22.346%
2026-07-20	1.5500	1.5600	1.4900	1.5400	-3.750%	24	2,672	-9.740%
2026-07-17	1.5000	1.6500	1.3700	1.6000	+6.667%	55	2,672	-13.125%
2026-07-16	1.6500	1.6500	1.5000	1.5000	-21.053%	240	2,672	-7.333%
2026-07-15	2.0000	2.0000	1.9000	1.9000	-14.414%	13	2,673	-26.842%
2026-07-14	2.1200	2.2200	2.1200	2.2200	+12.690%	12	2,685	-37.387%
2026-07-13	2.0800	2.0800	1.9700	1.9700	-9.633%	2	2,675	-29.442%
2026-07-10	2.2300	2.2300	2.1500	2.1800	-9.167%	8	2,675	-36.239%
2026-07-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	2,676	-42.083%
2026-07-07	2.3700	2.4000	2.3700	2.4000	-27.273%	2	2,677	-42.083%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+26.923%	1	2,677	-57.879%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+6.996%	2	2,677	-46.538%
2026-06-29	2.4200	2.4300	2.4200	2.4300	+3.846%	48	2,675	-42.798%
2026-06-26	2.3500	2.3500	2.3400	2.3400	-5.263%	4	2,631	-40.598%
2026-06-25	2.4700	2.4700	2.4700	2.4700	+11.261%	1	2,629	-43.725%
2026-06-24	2.5900	2.5900	2.2200	2.2200	-14.615%	54	2,630	-37.387%
2026-06-23	2.8500	2.8500	2.6000	2.6000	-13.333%	3	2,595	-46.538%
2026-06-22	3.0400	3.0400	3.0000	3.0000	+6.007%	4	2,594	-53.667%
2026-06-17	2.8300	2.8300	2.8300	2.8300	+2.536%	6	2,594	-50.883%
2026-06-16	2.7700	2.7700	2.7600	2.7600	-5.155%	16	2,594	-49.638%
2026-06-15	2.9200	2.9200	2.9100	2.9100	+9.811%	11	2,571	-52.234%
2026-06-11	2.7500	2.7500	2.6500	2.6500	0.000%	2	2,571	-47.547%
2026-06-10	2.5500	2.6500	2.5500	2.6500	-10.473%	10	2,571	-47.547%
2026-06-09	3.1000	3.1000	2.9100	2.9600	-7.500%	35	2,577	-53.041%
2026-06-08	3.2500	3.2500	3.2000	3.2000	-11.111%	8	2,577	-56.563%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-4.255%	4	2,576	-61.389%
2026-06-04	3.8500	3.8500	3.7600	3.7600	-10.476%	5	2,576	-63.032%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-9.483%	6	2,571	-66.905%
2026-06-02	4.7500	4.8000	4.6400	4.6400	+9.176%	7	2,571	-70.043%
2026-06-01	3.9000	4.2500	3.9000	4.2500	+7.595%	3	2,571	-67.294%
2026-05-29	4.0200	4.0400	3.9500	3.9500	-5.502%	11	2,571	-64.810%
2026-05-28	4.1800	4.1800	4.1800	4.1800	+2.451%	1	2,562	-66.746%
2026-05-27	3.9500	4.0800	3.9500	4.0800	+2.513%	6	2,563	-65.931%
2026-05-26	3.7200	4.0000	3.7200	3.9800	+9.945%	169	2,563	-65.075%
2026-05-22	3.6100	3.6400	3.6100	3.6200	+1.117%	5	2,480	-61.602%
2026-05-21	3.5800	3.5800	3.5800	3.5800	-0.556%	1	2,480	-61.173%
2026-05-20	3.1000	3.6000	3.1000	3.6000	+23.711%	9	2,480	-61.389%
2026-05-19	3.0100	3.0100	2.8800	2.9100	-13.134%	16	2,479	-52.234%
2026-05-18	3.5000	3.5000	3.3000	3.3500	-10.667%	29	2,479	-58.507%
2026-05-15	4.2500	4.2500	3.5000	3.7500	-14.773%	15	2,479	-62.933%
2026-05-14	4.0500	4.4000	4.0500	4.4000	-4.348%	3	2,481	-68.409%
2026-05-13	4.7000	4.7000	4.5000	4.6000	-4.762%	10	2,481	-69.783%
2026-05-12	4.8300	4.8300	4.8300	4.8300	-4.356%	2	2,481	-71.222%
2026-05-11	4.8000	5.1000	4.7000	5.0500	+3.061%	245	2,481	-72.475%
2026-05-08	5.1200	5.2000	4.9000	4.9000	-10.584%	36	2,257	-71.633%
2026-05-07	6.2900	6.2900	5.4800	5.4800	-14.375%	35	2,232	-74.635%
2026-05-06	5.7300	6.4500	5.7100	6.4000	+25.245%	21	2,207	-78.281%
2026-05-05	5.3000	5.3000	5.1000	5.1100	-13.390%	16	2,207	-72.798%
2026-05-04	5.7000	6.4000	5.7000	5.9000	-9.231%	27	2,192	-76.441%
2026-05-01	5.7600	6.5000	5.7600	6.5000	+6.557%	13	2,202	-78.615%
2026-04-30	5.5500	6.5000	5.5500	6.1000	+34.066%	42	2,202	-77.213%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-11.822%	5	2,203	-69.451%
2026-04-28	5.1600	5.1600	5.1600	5.1600	-0.769%	1	2,208	-73.062%
2026-04-27	4.8900	5.4300	4.8900	5.2000	+10.169%	15	2,207	-73.269%
2026-04-23	4.7700	4.7700	4.7200	4.7200	-4.065%	2	2,221	-70.551%
2026-04-21	4.7000	4.9200	4.7000	4.9200	-5.385%	10	2,211	-71.748%
2026-04-20	5.2200	5.2200	5.1600	5.2000	+1.961%	23	2,211	-73.269%
2026-04-17	5.8000	5.8000	5.1000	5.1000	+2.000%	20	2,231	-72.745%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-2.344%	1	2,226	-72.200%
2026-04-15	5.0900	5.1200	5.0900	5.1200	+20.471%	11	2,226	-72.852%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+18.056%	7	2,233	-67.294%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-2.703%	10	2,239	-61.389%
2026-04-10	4.1800	4.1800	3.7000	3.7000	-6.329%	12	2,239	-62.432%
2026-04-09	3.9500	3.9500	3.9500	3.9500	+1.282%	2	2,239	-64.810%
2026-04-08	4.0000	4.1200	3.8300	3.9000	+11.429%	113	2,237	-64.359%
2026-04-07	3.6000	3.6000	3.5000	3.5000	-5.405%	5	2,126	-60.286%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-8.642%	5	2,126	-62.432%
2026-04-02	4.0000	4.0500	4.0000	4.0500	+5.195%	2	2,124	-65.679%
2026-04-01	4.1000	4.1000	3.8500	3.8500	-1.282%	94	2,124	-63.896%
2026-03-31	3.6000	3.9000	3.6000	3.9000	+18.182%	10	2,037	-64.359%
2026-03-30	3.5000	3.5700	3.3000	3.3000	-17.500%	20	2,032	-57.879%
2026-03-27	4.0500	4.0500	4.0000	4.0000	+1.266%	2	2,028	-65.250%
2026-03-26	4.0000	4.0000	3.9500	3.9500	-5.952%	2	2,028	-64.810%
2026-03-24	4.1800	4.3000	4.1800	4.2000	+2.439%	4	2,028	-66.905%
2026-03-23	4.2000	4.2000	4.1000	4.1000	+9.920%	2	2,028	-66.098%
2026-03-20	3.9000	3.9000	3.7000	3.7300	-15.611%	4	2,028	-62.735%
2026-03-19	4.1700	4.4200	4.1700	4.4200	-11.600%	15	2,028	-68.552%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,027	-72.200%
2026-03-17	5.6400	5.6400	5.3000	5.3000	-7.826%	21	2,027	-73.774%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+27.778%	5	2,016	-75.826%
2026-03-13	5.0000	5.0000	4.5000	4.5000	-10.000%	2	2,011	-69.111%
2026-03-12	5.0700	5.0800	4.9100	5.0000	-5.660%	15	2,012	-72.200%
2026-03-11	4.7000	5.9000	4.7000	5.3000	-12.397%	17	2,023	-73.774%
2026-03-10	5.9000	6.0500	5.5500	6.0500	+26.042%	45	2,018	-77.025%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+1.266%	1	1,978	-71.042%
2026-03-06	5.2000	5.2000	4.7300	4.7400	-3.854%	10	1,978	-70.675%
2026-03-05	4.9300	4.9300	4.9300	4.9300	+1.232%	1	1,972	-71.805%
2026-03-04	4.8700	4.8700	4.8700	4.8700	-1.616%	1	1,973	-71.458%
2026-03-03	4.5000	5.0900	4.5000	4.9500	-4.808%	4	1,972	-71.919%
2026-03-02	5.1700	5.2000	5.1400	5.2000	+21.212%	20	1,972	-73.269%
2026-02-27	4.3000	4.3000	4.2900	4.2900	-0.464%	3	1,963	-67.599%
2026-02-26	4.4300	4.4300	4.3100	4.3100	-6.304%	55	1,963	-67.749%
2026-02-25	4.1000	4.6000	4.1000	4.6000	+39.394%	6	1,957	-69.783%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,957	-57.879%
2026-02-18	3.6000	3.6000	3.5300	3.6000	+12.150%	17	1,957	-61.389%
2026-02-17	3.2100	3.2100	3.2100	3.2100	-8.286%	2	1,941	-56.698%
2026-02-13	3.6900	3.6900	3.5000	3.5000	-5.914%	3	1,938	-60.286%
2026-02-12	3.7200	3.7200	3.7200	3.7200	-7.000%	10	1,938	-62.634%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+50.943%	4	1,928	-65.250%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-28.378%	2	1,928	-47.547%
2026-02-05	3.8000	3.8000	3.3000	3.7000	-15.525%	10	1,926	-62.432%
2026-02-04	5.4000	5.4000	4.2000	4.3800	-6.210%	18	1,930	-68.265%
2026-02-03	4.2000	4.6700	4.2000	4.6700	+21.932%	3	1,933	-70.236%
2026-02-02	3.8300	3.8300	3.8300	3.8300	-4.010%	5	1,930	-63.708%
2026-01-30	4.8000	4.8000	3.9900	3.9900	+5.000%	27	1,930	-65.163%
2026-01-29	4.1500	4.2200	3.8000	3.8000	-28.302%	34	1,905	-63.421%
2026-01-27	5.1400	5.3700	5.1400	5.3000	+6.000%	103	1,897	-73.774%
2026-01-26	6.7000	6.7000	4.9000	5.0000	-17.898%	24	1,994	-72.200%
2026-01-23	6.6000	6.6000	6.0000	6.0900	+6.842%	101	1,993	-77.176%
2026-01-22	4.5100	5.7000	4.5100	5.7000	+14.000%	4	1,901	-75.614%
2026-01-21	4.9700	5.4000	4.7500	5.0000	+2.041%	108	1,899	-72.200%
2026-01-20	4.6000	4.9000	4.3600	4.9000	+12.903%	65	1,824	-71.633%
2026-01-16	4.3400	4.3400	4.3400	4.3400	0.000%	1	1,764	-67.972%
2026-01-15	4.3000	4.4000	4.3000	4.3400	+11.282%	14	1,764	-67.972%
2026-01-13	3.8600	3.9000	3.8600	3.9000	-17.021%	19	1,760	-64.359%
2026-01-12	4.7900	4.7900	4.3000	4.7000	+20.513%	37	1,757	-70.426%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+5.405%	16	1,755	-64.359%
2026-01-07	3.5000	3.7400	3.5000	3.7000	+25.000%	3	1,755	-62.432%
2026-01-05	2.9600	2.9600	2.9600	2.9600	+11.698%	2	1,754	-53.041%
2026-01-02	2.6700	2.6700	2.6500	2.6500	+23.256%	90	1,754	-47.547%
2025-12-31	1.8500	2.1500	1.8500	2.1500	-12.602%	19	1,668	-35.349%
2025-12-30	2.4600	2.4600	2.4600	2.4600	-1.600%	30	1,668	-43.496%
2025-12-29	2.6800	2.6800	2.5000	2.5000	-18.033%	8	1,638	-44.400%
2025-12-26	2.6600	3.0500	2.6600	3.0500	+11.314%	60	1,632	-54.426%
2025-12-23	2.6700	2.7500	2.4700	2.7400	+30.476%	150	1,572	-49.270%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-24.731%	7	1,422	-33.810%
2025-12-12	2.9000	2.9000	2.7900	2.7900	-9.709%	2	1,422	-50.179%
2025-12-11	3.0900	3.0900	3.0900	3.0900	+3.000%	1	1,422	-55.016%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-4.762%	3	1,423	-53.667%
2025-12-09	2.8500	3.1500	2.8500	3.1500	-5.970%	3	1,422	-55.873%
2025-12-05	3.3500	3.3500	3.3500	3.3500	+31.890%	5	1,421	-58.507%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+3.673%	5	1,421	-45.276%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-6.130%	2	1,426	-43.265%
2025-12-02	2.6100	2.6100	2.6100	2.6100	+5.242%	3	1,426	-46.743%
2025-12-01	2.8200	2.8200	2.4800	2.4800	-17.333%	2	1,429	-43.952%
2025-11-26	3.1000	3.1000	3.0000	3.0000	+9.890%	2	1,431	-53.667%
2025-11-25	2.7300	2.7300	2.7300	2.7300	-11.935%	3	1,431	-49.084%
2025-11-24	2.8500	3.1000	2.8300	3.1000	+16.981%	11	1,428	-55.161%
2025-11-21	2.8500	2.8500	2.4300	2.6500	-11.667%	13	1,428	-47.547%
2025-11-20	3.8000	3.8000	3.0000	3.0000	-25.000%	58	1,425	-53.667%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-6.977%	3	1,381	-65.250%
2025-11-14	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,384	-67.674%
2025-11-13	4.0000	4.0000	3.8000	3.8000	-8.213%	9	1,385	-63.421%
2025-11-12	4.4000	4.4000	4.1400	4.1400	-8.000%	2	1,385	-66.425%
2025-11-11	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,385	-69.111%
2025-11-10	4.5300	4.8000	4.5000	4.5000	-4.255%	23	1,385	-69.111%
2025-11-07	4.7000	4.7000	4.7000	4.7000	+38.235%	2	1,380	-70.426%
2025-11-06	3.3000	3.4000	3.3000	3.4000	+3.030%	4	1,380	-59.118%
2025-11-05	3.0000	3.3000	3.0000	3.3000	-10.811%	11	1,382	-57.879%
2025-11-03	4.3000	4.3000	3.7000	3.7000	-12.530%	9	1,379	-62.432%
2025-10-31	4.3600	4.3600	4.2300	4.2300	-7.440%	62	1,379	-67.139%
2025-10-30	4.5600	4.5700	4.5600	4.5700	-1.931%	19	1,319	-69.584%
2025-10-29	4.8000	4.8500	4.5000	4.6600	-8.984%	26	1,310	-70.172%
2025-10-28	5.4000	5.4000	5.1000	5.1200	+2.400%	19	1,303	-72.852%
2025-10-27	5.4300	5.7000	4.9000	5.0000	-29.972%	28	1,287	-72.200%
2025-10-24	7.3000	7.3100	7.0000	7.1400	+2.734%	37	1,287	-80.532%
2025-10-23	7.4500	7.4500	6.9500	6.9500	-16.265%	3	1,311	-80.000%
2025-10-22	6.8800	8.4000	6.8000	8.3000	+12.162%	4	1,311	-83.253%
2025-10-21	7.2000	7.4800	6.5000	7.4000	-7.615%	21	1,312	-81.216%
2025-10-20	6.6500	8.5000	6.5000	8.0100	+29.194%	119	1,312	-82.647%
2025-10-17	5.3500	7.2000	5.3500	6.2000	-19.166%	23	1,353	-77.581%
2025-10-16	8.3000	8.7000	7.4000	7.6700	-12.841%	61	1,357	-81.877%
2025-10-15	10.7000	10.8000	7.9000	8.8000	-22.467%	183	1,374	-84.205%
2025-10-14	12.0000	12.5000	10.5000	11.3500	+0.442%	59	1,379	-87.753%
2025-10-13	8.6000	11.3000	8.6000	11.3000	+54.795%	211	1,376	-87.699%
2025-10-10	7.0000	8.5000	6.7000	7.3000	+30.357%	87	1,245	-80.959%
2025-10-09	5.6000	5.8000	5.6000	5.6000	+15.942%	32	1,191	-75.179%
2025-10-08	5.0100	5.4000	4.6100	4.8300	+9.773%	56	1,169	-71.222%
2025-10-07	3.8000	4.7400	3.8000	4.4000	+10.000%	54	1,147	-68.409%
2025-10-06	3.7000	4.0000	3.7000	4.0000	+13.314%	16	1,104	-65.250%
2025-10-03	3.2900	3.9500	2.9500	3.5300	+8.615%	1,351	1,093	-60.623%
2025-10-02	3.5000	3.5000	3.2500	3.2500	-9.722%	20	91	-57.231%
2025-10-01	3.0000	3.6000	2.8000	3.6000	+41.176%	50	81	-61.389%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+12.335%	2	36	-45.490%
2025-09-26	2.2800	2.2800	2.2700	2.2700	-14.981%	30	34	-38.767%
2025-09-25	2.6700	2.6700	2.6700	2.6700	0.000%	4	4	-47.940%