Dark

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

EOD

Sep 11, 2026

0.9700-11.818%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.9700	0.9700	0.9700	0.9700	-11.818%	3	4,331	0.000%
2026-09-10	1.0400	1.1000	0.9500	1.1000	-4.348%	61	4,332	-11.818%
2026-09-09	1.1500	1.1500	1.1500	1.1500	-8.000%	100	4,272	-15.652%
2026-09-08	1.2500	1.2600	1.2000	1.2500	+17.925%	1,155	4,372	-22.400%
2026-09-03	1.1700	1.1700	1.0600	1.0600	-7.826%	105	3,242	-8.491%
2026-09-02	1.0500	1.1500	1.0500	1.1500	+9.524%	113	3,178	-15.652%
2026-09-01	1.0000	1.0500	0.9700	1.0500	-1.869%	4	3,112	-7.619%
2026-08-31	1.1500	1.1500	1.0700	1.0700	+1.905%	10	3,110	-9.346%
2026-08-28	1.2000	1.2000	1.0500	1.0500	-8.696%	30	3,102	-7.619%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-2.542%	1	3,092	-15.652%
2026-08-26	1.2100	1.2200	1.1200	1.1800	+4.425%	12	3,092	-17.797%
2026-08-24	1.1000	1.1300	1.1000	1.1300	-15.038%	3	3,082	-14.159%
2026-08-21	1.3000	1.3500	1.2700	1.3300	-8.276%	81	3,082	-27.068%
2026-08-19	1.4200	1.4500	1.4200	1.4500	+16.000%	80	3,004	-33.103%
2026-08-18	1.2700	1.2700	1.2500	1.2500	-10.714%	11	3,081	-22.400%
2026-08-17	1.4300	1.4300	1.4000	1.4000	-2.778%	17	3,070	-30.714%
2026-08-14	1.4900	1.4900	1.4400	1.4400	+8.271%	10	3,051	-32.639%
2026-08-13	1.4000	1.4500	1.3200	1.3300	+6.400%	50	3,043	-27.068%
2026-08-12	1.3500	1.4400	1.2000	1.2500	-40.476%	55	3,077	-22.400%
2026-08-11	2.1700	2.1700	2.1000	2.1000	-6.667%	4	3,045	-53.810%
2026-08-10	2.2400	2.3500	2.2100	2.2500	-0.881%	23	3,043	-56.889%
2026-08-07	2.2000	2.2700	2.1900	2.2700	+11.823%	108	3,020	-57.269%
2026-08-05	2.0000	2.1300	2.0000	2.0300	+23.780%	8	3,068	-52.217%
2026-08-03	1.2500	1.6400	1.2400	1.6400	+17.143%	268	3,065	-40.854%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-3.448%	3	3,072	-30.714%
2026-07-30	1.4500	1.4500	1.3000	1.4500	+4.317%	67	3,073	-33.103%
2026-07-29	1.3900	1.3900	1.3900	1.3900	-6.711%	6	3,009	-30.216%
2026-07-28	1.4000	1.4900	1.4000	1.4900	-6.875%	55	3,015	-34.899%
2026-07-27	1.4900	1.6000	1.4900	1.6000	0.000%	2	3,016	-39.375%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-6.433%	1	3,016	-39.375%
2026-07-23	1.7500	1.8500	1.6000	1.7100	-7.568%	426	3,017	-43.275%
2026-07-22	1.8000	1.9000	1.8000	1.8500	+3.352%	103	2,707	-47.568%
2026-07-21	1.7900	1.7900	1.7900	1.7900	+16.234%	1	2,671	-45.810%
2026-07-20	1.5500	1.5600	1.4900	1.5400	-3.750%	24	2,672	-37.013%
2026-07-17	1.5000	1.6500	1.3700	1.6000	+6.667%	55	2,672	-39.375%
2026-07-16	1.6500	1.6500	1.5000	1.5000	-21.053%	240	2,672	-35.333%
2026-07-15	2.0000	2.0000	1.9000	1.9000	-14.414%	13	2,673	-48.947%
2026-07-14	2.1200	2.2200	2.1200	2.2200	+12.690%	12	2,685	-56.306%
2026-07-13	2.0800	2.0800	1.9700	1.9700	-9.633%	2	2,675	-50.761%
2026-07-10	2.2300	2.2300	2.1500	2.1800	-9.167%	8	2,675	-55.505%
2026-07-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	2,676	-59.583%
2026-07-07	2.3700	2.4000	2.3700	2.4000	-27.273%	2	2,677	-59.583%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+26.923%	1	2,677	-70.606%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+6.996%	2	2,677	-62.692%
2026-06-29	2.4200	2.4300	2.4200	2.4300	+3.846%	48	2,675	-60.082%
2026-06-26	2.3500	2.3500	2.3400	2.3400	-5.263%	4	2,631	-58.547%
2026-06-25	2.4700	2.4700	2.4700	2.4700	+11.261%	1	2,629	-60.729%
2026-06-24	2.5900	2.5900	2.2200	2.2200	-14.615%	54	2,630	-56.306%
2026-06-23	2.8500	2.8500	2.6000	2.6000	-13.333%	3	2,595	-62.692%
2026-06-22	3.0400	3.0400	3.0000	3.0000	+6.007%	4	2,594	-67.667%
2026-06-17	2.8300	2.8300	2.8300	2.8300	+2.536%	6	2,594	-65.724%
2026-06-16	2.7700	2.7700	2.7600	2.7600	-5.155%	16	2,594	-64.855%
2026-06-15	2.9200	2.9200	2.9100	2.9100	+9.811%	11	2,571	-66.667%
2026-06-11	2.7500	2.7500	2.6500	2.6500	0.000%	2	2,571	-63.396%
2026-06-10	2.5500	2.6500	2.5500	2.6500	-10.473%	10	2,571	-63.396%
2026-06-09	3.1000	3.1000	2.9100	2.9600	-7.500%	35	2,577	-67.230%
2026-06-08	3.2500	3.2500	3.2000	3.2000	-11.111%	8	2,577	-69.688%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-4.255%	4	2,576	-73.056%
2026-06-04	3.8500	3.8500	3.7600	3.7600	-10.476%	5	2,576	-74.202%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-9.483%	6	2,571	-76.905%
2026-06-02	4.7500	4.8000	4.6400	4.6400	+9.176%	7	2,571	-79.095%
2026-06-01	3.9000	4.2500	3.9000	4.2500	+7.595%	3	2,571	-77.176%
2026-05-29	4.0200	4.0400	3.9500	3.9500	-5.502%	11	2,571	-75.443%
2026-05-28	4.1800	4.1800	4.1800	4.1800	+2.451%	1	2,562	-76.794%
2026-05-27	3.9500	4.0800	3.9500	4.0800	+2.513%	6	2,563	-76.225%
2026-05-26	3.7200	4.0000	3.7200	3.9800	+9.945%	169	2,563	-75.628%
2026-05-22	3.6100	3.6400	3.6100	3.6200	+1.117%	5	2,480	-73.204%
2026-05-21	3.5800	3.5800	3.5800	3.5800	-0.556%	1	2,480	-72.905%
2026-05-20	3.1000	3.6000	3.1000	3.6000	+23.711%	9	2,480	-73.056%
2026-05-19	3.0100	3.0100	2.8800	2.9100	-13.134%	16	2,479	-66.667%
2026-05-18	3.5000	3.5000	3.3000	3.3500	-10.667%	29	2,479	-71.045%
2026-05-15	4.2500	4.2500	3.5000	3.7500	-14.773%	15	2,479	-74.133%
2026-05-14	4.0500	4.4000	4.0500	4.4000	-4.348%	3	2,481	-77.955%
2026-05-13	4.7000	4.7000	4.5000	4.6000	-4.762%	10	2,481	-78.913%
2026-05-12	4.8300	4.8300	4.8300	4.8300	-4.356%	2	2,481	-79.917%
2026-05-11	4.8000	5.1000	4.7000	5.0500	+3.061%	245	2,481	-80.792%
2026-05-08	5.1200	5.2000	4.9000	4.9000	-10.584%	36	2,257	-80.204%
2026-05-07	6.2900	6.2900	5.4800	5.4800	-14.375%	35	2,232	-82.299%
2026-05-06	5.7300	6.4500	5.7100	6.4000	+25.245%	21	2,207	-84.844%
2026-05-05	5.3000	5.3000	5.1000	5.1100	-13.390%	16	2,207	-81.018%
2026-05-04	5.7000	6.4000	5.7000	5.9000	-9.231%	27	2,192	-83.559%
2026-05-01	5.7600	6.5000	5.7600	6.5000	+6.557%	13	2,202	-85.077%
2026-04-30	5.5500	6.5000	5.5500	6.1000	+34.066%	42	2,202	-84.098%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-11.822%	5	2,203	-78.681%
2026-04-28	5.1600	5.1600	5.1600	5.1600	-0.769%	1	2,208	-81.202%
2026-04-27	4.8900	5.4300	4.8900	5.2000	+10.169%	15	2,207	-81.346%
2026-04-23	4.7700	4.7700	4.7200	4.7200	-4.065%	2	2,221	-79.449%
2026-04-21	4.7000	4.9200	4.7000	4.9200	-5.385%	10	2,211	-80.285%
2026-04-20	5.2200	5.2200	5.1600	5.2000	+1.961%	23	2,211	-81.346%
2026-04-17	5.8000	5.8000	5.1000	5.1000	+2.000%	20	2,231	-80.980%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-2.344%	1	2,226	-80.600%
2026-04-15	5.0900	5.1200	5.0900	5.1200	+20.471%	11	2,226	-81.055%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+18.056%	7	2,233	-77.176%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-2.703%	10	2,239	-73.056%
2026-04-10	4.1800	4.1800	3.7000	3.7000	-6.329%	12	2,239	-73.784%
2026-04-09	3.9500	3.9500	3.9500	3.9500	+1.282%	2	2,239	-75.443%
2026-04-08	4.0000	4.1200	3.8300	3.9000	+11.429%	113	2,237	-75.128%
2026-04-07	3.6000	3.6000	3.5000	3.5000	-5.405%	5	2,126	-72.286%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-8.642%	5	2,126	-73.784%
2026-04-02	4.0000	4.0500	4.0000	4.0500	+5.195%	2	2,124	-76.049%
2026-04-01	4.1000	4.1000	3.8500	3.8500	-1.282%	94	2,124	-74.805%
2026-03-31	3.6000	3.9000	3.6000	3.9000	+18.182%	10	2,037	-75.128%
2026-03-30	3.5000	3.5700	3.3000	3.3000	-17.500%	20	2,032	-70.606%
2026-03-27	4.0500	4.0500	4.0000	4.0000	+1.266%	2	2,028	-75.750%
2026-03-26	4.0000	4.0000	3.9500	3.9500	-5.952%	2	2,028	-75.443%
2026-03-24	4.1800	4.3000	4.1800	4.2000	+2.439%	4	2,028	-76.905%
2026-03-23	4.2000	4.2000	4.1000	4.1000	+9.920%	2	2,028	-76.341%
2026-03-20	3.9000	3.9000	3.7000	3.7300	-15.611%	4	2,028	-73.995%
2026-03-19	4.1700	4.4200	4.1700	4.4200	-11.600%	15	2,028	-78.054%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,027	-80.600%
2026-03-17	5.6400	5.6400	5.3000	5.3000	-7.826%	21	2,027	-81.698%
2026-03-16	5.7500	5.7500	5.7500	5.7500	+27.778%	5	2,016	-83.130%
2026-03-13	5.0000	5.0000	4.5000	4.5000	-10.000%	2	2,011	-78.444%
2026-03-12	5.0700	5.0800	4.9100	5.0000	-5.660%	15	2,012	-80.600%
2026-03-11	4.7000	5.9000	4.7000	5.3000	-12.397%	17	2,023	-81.698%
2026-03-10	5.9000	6.0500	5.5500	6.0500	+26.042%	45	2,018	-83.967%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+1.266%	1	1,978	-79.792%
2026-03-06	5.2000	5.2000	4.7300	4.7400	-3.854%	10	1,978	-79.536%
2026-03-05	4.9300	4.9300	4.9300	4.9300	+1.232%	1	1,972	-80.325%
2026-03-04	4.8700	4.8700	4.8700	4.8700	-1.616%	1	1,973	-80.082%
2026-03-03	4.5000	5.0900	4.5000	4.9500	-4.808%	4	1,972	-80.404%
2026-03-02	5.1700	5.2000	5.1400	5.2000	+21.212%	20	1,972	-81.346%
2026-02-27	4.3000	4.3000	4.2900	4.2900	-0.464%	3	1,963	-77.389%
2026-02-26	4.4300	4.4300	4.3100	4.3100	-6.304%	55	1,963	-77.494%
2026-02-25	4.1000	4.6000	4.1000	4.6000	+39.394%	6	1,957	-78.913%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,957	-70.606%
2026-02-18	3.6000	3.6000	3.5300	3.6000	+12.150%	17	1,957	-73.056%
2026-02-17	3.2100	3.2100	3.2100	3.2100	-8.286%	2	1,941	-69.782%
2026-02-13	3.6900	3.6900	3.5000	3.5000	-5.914%	3	1,938	-72.286%
2026-02-12	3.7200	3.7200	3.7200	3.7200	-7.000%	10	1,938	-73.925%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+50.943%	4	1,928	-75.750%
2026-02-06	2.6500	2.6500	2.6500	2.6500	-28.378%	2	1,928	-63.396%
2026-02-05	3.8000	3.8000	3.3000	3.7000	-15.525%	10	1,926	-73.784%
2026-02-04	5.4000	5.4000	4.2000	4.3800	-6.210%	18	1,930	-77.854%
2026-02-03	4.2000	4.6700	4.2000	4.6700	+21.932%	3	1,933	-79.229%
2026-02-02	3.8300	3.8300	3.8300	3.8300	-4.010%	5	1,930	-74.674%
2026-01-30	4.8000	4.8000	3.9900	3.9900	+5.000%	27	1,930	-75.689%
2026-01-29	4.1500	4.2200	3.8000	3.8000	-28.302%	34	1,905	-74.474%
2026-01-27	5.1400	5.3700	5.1400	5.3000	+6.000%	103	1,897	-81.698%
2026-01-26	6.7000	6.7000	4.9000	5.0000	-17.898%	24	1,994	-80.600%
2026-01-23	6.6000	6.6000	6.0000	6.0900	+6.842%	101	1,993	-84.072%
2026-01-22	4.5100	5.7000	4.5100	5.7000	+14.000%	4	1,901	-82.982%
2026-01-21	4.9700	5.4000	4.7500	5.0000	+2.041%	108	1,899	-80.600%
2026-01-20	4.6000	4.9000	4.3600	4.9000	+12.903%	65	1,824	-80.204%
2026-01-16	4.3400	4.3400	4.3400	4.3400	0.000%	1	1,764	-77.650%
2026-01-15	4.3000	4.4000	4.3000	4.3400	+11.282%	14	1,764	-77.650%
2026-01-13	3.8600	3.9000	3.8600	3.9000	-17.021%	19	1,760	-75.128%
2026-01-12	4.7900	4.7900	4.3000	4.7000	+20.513%	37	1,757	-79.362%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+5.405%	16	1,755	-75.128%
2026-01-07	3.5000	3.7400	3.5000	3.7000	+25.000%	3	1,755	-73.784%
2026-01-05	2.9600	2.9600	2.9600	2.9600	+11.698%	2	1,754	-67.230%
2026-01-02	2.6700	2.6700	2.6500	2.6500	+23.256%	90	1,754	-63.396%
2025-12-31	1.8500	2.1500	1.8500	2.1500	-12.602%	19	1,668	-54.884%
2025-12-30	2.4600	2.4600	2.4600	2.4600	-1.600%	30	1,668	-60.569%
2025-12-29	2.6800	2.6800	2.5000	2.5000	-18.033%	8	1,638	-61.200%
2025-12-26	2.6600	3.0500	2.6600	3.0500	+11.314%	60	1,632	-68.197%
2025-12-23	2.6700	2.7500	2.4700	2.7400	+30.476%	150	1,572	-64.599%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-24.731%	7	1,422	-53.810%
2025-12-12	2.9000	2.9000	2.7900	2.7900	-9.709%	2	1,422	-65.233%
2025-12-11	3.0900	3.0900	3.0900	3.0900	+3.000%	1	1,422	-68.608%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-4.762%	3	1,423	-67.667%
2025-12-09	2.8500	3.1500	2.8500	3.1500	-5.970%	3	1,422	-69.206%
2025-12-05	3.3500	3.3500	3.3500	3.3500	+31.890%	5	1,421	-71.045%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+3.673%	5	1,421	-61.811%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-6.130%	2	1,426	-60.408%
2025-12-02	2.6100	2.6100	2.6100	2.6100	+5.242%	3	1,426	-62.835%
2025-12-01	2.8200	2.8200	2.4800	2.4800	-17.333%	2	1,429	-60.887%
2025-11-26	3.1000	3.1000	3.0000	3.0000	+9.890%	2	1,431	-67.667%
2025-11-25	2.7300	2.7300	2.7300	2.7300	-11.935%	3	1,431	-64.469%
2025-11-24	2.8500	3.1000	2.8300	3.1000	+16.981%	11	1,428	-68.710%
2025-11-21	2.8500	2.8500	2.4300	2.6500	-11.667%	13	1,428	-63.396%
2025-11-20	3.8000	3.8000	3.0000	3.0000	-25.000%	58	1,425	-67.667%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-6.977%	3	1,381	-75.750%
2025-11-14	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,384	-77.442%
2025-11-13	4.0000	4.0000	3.8000	3.8000	-8.213%	9	1,385	-74.474%
2025-11-12	4.4000	4.4000	4.1400	4.1400	-8.000%	2	1,385	-76.570%
2025-11-11	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,385	-78.444%
2025-11-10	4.5300	4.8000	4.5000	4.5000	-4.255%	23	1,385	-78.444%
2025-11-07	4.7000	4.7000	4.7000	4.7000	+38.235%	2	1,380	-79.362%
2025-11-06	3.3000	3.4000	3.3000	3.4000	+3.030%	4	1,380	-71.471%
2025-11-05	3.0000	3.3000	3.0000	3.3000	-10.811%	11	1,382	-70.606%
2025-11-03	4.3000	4.3000	3.7000	3.7000	-12.530%	9	1,379	-73.784%
2025-10-31	4.3600	4.3600	4.2300	4.2300	-7.440%	62	1,379	-77.069%
2025-10-30	4.5600	4.5700	4.5600	4.5700	-1.931%	19	1,319	-78.775%
2025-10-29	4.8000	4.8500	4.5000	4.6600	-8.984%	26	1,310	-79.185%
2025-10-28	5.4000	5.4000	5.1000	5.1200	+2.400%	19	1,303	-81.055%
2025-10-27	5.4300	5.7000	4.9000	5.0000	-29.972%	28	1,287	-80.600%
2025-10-24	7.3000	7.3100	7.0000	7.1400	+2.734%	37	1,287	-86.415%
2025-10-23	7.4500	7.4500	6.9500	6.9500	-16.265%	3	1,311	-86.043%
2025-10-22	6.8800	8.4000	6.8000	8.3000	+12.162%	4	1,311	-88.313%
2025-10-21	7.2000	7.4800	6.5000	7.4000	-7.615%	21	1,312	-86.892%
2025-10-20	6.6500	8.5000	6.5000	8.0100	+29.194%	119	1,312	-87.890%
2025-10-17	5.3500	7.2000	5.3500	6.2000	-19.166%	23	1,353	-84.355%
2025-10-16	8.3000	8.7000	7.4000	7.6700	-12.841%	61	1,357	-87.353%
2025-10-15	10.7000	10.8000	7.9000	8.8000	-22.467%	183	1,374	-88.977%
2025-10-14	12.0000	12.5000	10.5000	11.3500	+0.442%	59	1,379	-91.454%
2025-10-13	8.6000	11.3000	8.6000	11.3000	+54.795%	211	1,376	-91.416%
2025-10-10	7.0000	8.5000	6.7000	7.3000	+30.357%	87	1,245	-86.712%
2025-10-09	5.6000	5.8000	5.6000	5.6000	+15.942%	32	1,191	-82.679%
2025-10-08	5.0100	5.4000	4.6100	4.8300	+9.773%	56	1,169	-79.917%
2025-10-07	3.8000	4.7400	3.8000	4.4000	+10.000%	54	1,147	-77.955%
2025-10-06	3.7000	4.0000	3.7000	4.0000	+13.314%	16	1,104	-75.750%
2025-10-03	3.2900	3.9500	2.9500	3.5300	+8.615%	1,351	1,093	-72.521%
2025-10-02	3.5000	3.5000	3.2500	3.2500	-9.722%	20	91	-70.154%
2025-10-01	3.0000	3.6000	2.8000	3.6000	+41.176%	50	81	-73.056%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+12.335%	2	36	-61.961%
2025-09-26	2.2800	2.2800	2.2700	2.2700	-14.981%	30	34	-57.269%
2025-09-25	2.6700	2.6700	2.6700	2.6700	0.000%	4	4	-63.670%