Dark

UAMY20280121C2.5
UAMY Jan 21 2028 2.50 Call (UAMY280121C00002500)
option OPRA

EOD

Jul 28, 2026

3.50-7.895%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.4100	3.5000	3.2200	3.5000	-7.895%	15	1,379	0.000%
2026-07-23	4.0000	4.0000	3.8000	3.8000	-11.628%	8	1,378	-7.895%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+8.312%	2	1,370	-18.605%
2026-07-21	4.0000	4.0000	3.9000	3.9700	+13.429%	12	1,372	-11.839%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-4.632%	3	1,364	0.000%
2026-07-17	3.5000	3.6700	3.5000	3.6700	+1.944%	22	1,361	-4.632%
2026-07-16	4.0000	4.0100	3.5800	3.6000	-15.094%	17	1,344	-2.778%
2026-07-15	4.3000	4.3000	4.2000	4.2400	-8.621%	19	1,333	-17.453%
2026-07-14	4.6400	4.6400	4.6400	4.6400	+7.907%	1	1,347	-24.569%
2026-07-13	4.5000	4.5000	4.2800	4.3000	-8.705%	17	1,346	-18.605%
2026-07-10	4.8000	4.8000	4.7100	4.7100	-5.800%	2	1,343	-25.690%
2026-07-09	5.0200	5.0200	5.0000	5.0000	0.000%	10	1,341	-30.000%
2026-07-08	4.8000	5.0000	4.8000	5.0000	+0.604%	58	1,335	-30.000%
2026-07-07	5.3000	5.3000	4.9500	4.9700	-9.636%	10	1,285	-29.577%
2026-07-02	5.6000	5.7000	5.5000	5.5000	-8.027%	19	1,258	-36.364%
2026-07-01	5.6000	6.0000	5.6000	5.9800	+12.830%	24	1,258	-41.472%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+9.053%	1	1,270	-33.962%
2026-06-29	5.1000	5.1000	4.8600	4.8600	-2.800%	52	1,271	-27.984%
2026-06-26	4.9600	5.0000	4.9600	5.0000	-0.398%	3	1,219	-30.000%
2026-06-25	5.2000	5.2000	4.9500	5.0200	+3.934%	9	1,218	-30.279%
2026-06-24	5.0600	5.0600	4.8300	4.8300	-9.551%	22	1,217	-27.536%
2026-06-23	5.7000	5.7000	5.3400	5.3400	-8.247%	6	1,215	-34.457%
2026-06-22	5.8200	5.8200	5.8200	5.8200	-1.020%	10	1,218	-39.863%
2026-06-18	5.8800	5.8800	5.8800	5.8800	-3.607%	6	1,211	-40.476%
2026-06-17	5.9000	6.1000	5.9000	6.1000	+12.963%	9	1,211	-42.623%
2026-06-16	5.5600	5.5600	5.4000	5.4000	-2.351%	5	1,211	-35.185%
2026-06-15	5.6000	5.6000	5.5300	5.5300	+2.218%	3	1,199	-36.709%
2026-06-12	5.3900	5.4100	5.2000	5.4100	+2.075%	8	1,199	-35.305%
2026-06-11	5.1000	5.3300	5.1000	5.3000	+2.913%	105	1,199	-33.962%
2026-06-10	5.5000	5.6500	5.1300	5.1500	-4.275%	11	1,097	-32.039%
2026-06-09	5.9000	5.9000	5.3800	5.3800	-10.333%	6	1,087	-34.944%
2026-06-05	6.5500	6.5500	5.9000	6.0000	-11.765%	20	1,082	-41.667%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-6.849%	13	1,065	-48.529%
2026-06-03	8.0000	8.0000	7.3000	7.3000	-8.750%	2	1,052	-52.055%
2026-06-02	8.0200	8.0200	8.0000	8.0000	+8.254%	2	1,053	-56.250%
2026-06-01	7.3400	7.3900	7.3400	7.3900	+5.571%	5	1,055	-52.639%
2026-05-29	7.0800	7.3000	7.0000	7.0000	+0.865%	12	1,056	-50.000%
2026-05-26	6.6500	6.9800	6.6500	6.9400	+2.815%	31	1,045	-49.568%
2026-05-22	6.5100	6.7500	6.5100	6.7500	-2.174%	3	1,031	-48.148%
2026-05-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	1,029	-49.275%
2026-05-20	6.3700	6.7000	6.3700	6.5000	+15.044%	8	1,029	-46.154%
2026-05-19	6.2000	6.3400	5.6000	5.6500	-10.742%	31	1,024	-38.053%
2026-05-18	6.5900	6.7000	6.3300	6.3300	-6.637%	13	1,024	-44.708%
2026-05-15	7.2000	7.8800	6.6000	6.7800	-12.853%	24	1,024	-48.378%
2026-05-14	7.8000	7.8000	7.7500	7.7800	-8.471%	3	979	-55.013%
2026-05-13	8.5000	8.5000	8.5000	8.5000	+6.250%	8	976	-58.824%
2026-05-12	8.7900	8.7900	8.0000	8.0000	-8.571%	3	976	-56.250%
2026-05-11	8.6000	8.7500	8.5800	8.7500	+0.575%	78	976	-60.000%
2026-05-08	8.8000	8.8500	8.7000	8.7000	-5.435%	60	907	-59.770%
2026-05-07	9.5000	9.5000	9.2000	9.2000	-11.623%	2	957	-61.957%
2026-05-06	9.3000	10.5900	9.3000	10.4100	+16.183%	46	955	-66.378%
2026-05-05	9.0000	9.4000	8.7400	8.9600	-10.400%	49	931	-60.938%
2026-05-04	9.7000	10.0000	9.7000	10.0000	-1.961%	2	896	-65.000%
2026-05-01	10.1600	10.7000	9.7800	10.2000	+3.030%	31	876	-65.686%
2026-04-30	8.2000	10.1500	8.2000	9.9000	+28.571%	53	876	-64.646%
2026-04-29	8.4000	8.4000	7.6500	7.7000	-19.372%	28	919	-54.545%
2026-04-28	9.5500	9.5500	9.5500	9.5500	+5.292%	1	891	-63.351%
2026-04-27	8.5800	9.0700	8.5800	9.0700	+7.976%	7	890	-61.411%
2026-04-24	8.4000	8.4000	8.4000	8.4000	-4.219%	2	894	-58.333%
2026-04-22	8.7700	8.7700	8.7700	8.7700	+3.176%	3	892	-60.091%
2026-04-21	8.5000	8.5000	8.5000	8.5000	-3.409%	3	892	-58.824%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+0.457%	8	892	-60.227%
2026-04-17	8.9800	8.9800	8.7600	8.7600	-0.455%	9	900	-60.046%
2026-04-16	8.7000	8.8000	8.7000	8.8000	+5.769%	3	906	-60.227%
2026-04-15	8.3200	8.3200	8.3200	8.3200	+10.786%	5	907	-57.933%
2026-04-14	7.6600	7.6600	7.5100	7.5100	-11.647%	14	902	-53.395%
2026-04-13	6.5000	8.5000	6.5000	8.5000	+22.832%	10	871	-58.824%
2026-04-08	6.8000	6.9200	6.7500	6.9200	+8.125%	14	871	-49.422%
2026-04-07	6.2500	6.4000	6.2500	6.4000	-9.859%	2	866	-45.313%
2026-04-06	6.7000	7.1000	6.7000	7.1000	+5.970%	2	867	-50.704%
2026-04-02	6.1000	6.8100	6.1000	6.7000	-5.501%	8	871	-47.761%
2026-04-01	7.0900	7.0900	7.0900	7.0900	+11.303%	4	871	-50.635%
2026-03-31	6.3700	6.3700	6.3700	6.3700	+4.426%	50	867	-45.055%
2026-03-30	6.8500	7.0800	6.1000	6.1000	-20.676%	164	817	-42.623%
2026-03-26	7.3000	7.7000	7.1400	7.6900	-4.472%	246	934	-54.486%
2026-03-25	8.0500	8.0500	8.0500	8.0500	+15.000%	1	1,172	-56.522%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-1.408%	2	1,171	-50.000%
2026-03-23	6.8600	7.1000	6.8600	7.1000	+6.287%	2	1,173	-50.704%
2026-03-20	7.4200	7.4200	6.5000	6.6800	-8.493%	7	1,172	-47.605%
2026-03-19	7.5000	7.6000	7.3000	7.3000	-5.563%	4	1,165	-52.055%
2026-03-18	8.2200	8.2200	7.7300	7.7300	-10.429%	39	1,164	-54.722%
2026-03-17	8.8500	8.8500	8.6300	8.6300	-5.061%	21	1,148	-59.444%
2026-03-16	7.9000	9.1000	7.9000	9.0900	+16.538%	8	1,127	-61.496%
2026-03-13	7.8000	7.8000	7.8000	7.8000	-3.822%	1	1,122	-55.128%
2026-03-12	8.2000	8.2000	8.0000	8.1100	-13.262%	27	1,121	-56.843%
2026-03-11	9.3500	9.3500	9.3500	9.3500	+0.863%	10	1,125	-62.567%
2026-03-10	8.4000	9.2700	8.4000	9.2700	+25.270%	37	1,115	-62.244%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-5.128%	8	1,141	-52.703%
2026-03-06	8.2000	8.2000	7.8000	7.8000	+5.405%	17	1,133	-55.128%
2026-03-05	7.5000	7.5000	7.4000	7.4000	-6.329%	2	1,136	-52.703%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-8.353%	2	1,134	-55.696%
2026-03-02	7.9800	8.6200	7.8000	8.6200	+14.933%	20	1,132	-59.397%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+6.232%	1	1,117	-53.333%
2026-02-25	7.0600	7.0600	7.0600	7.0600	+23.860%	5	1,122	-50.425%
2026-02-20	5.8000	5.8000	5.7000	5.7000	-5.000%	14	1,122	-38.596%
2026-02-18	6.2000	6.2000	6.0000	6.0000	+9.091%	7	1,112	-41.667%
2026-02-17	5.5000	5.5000	5.4800	5.5000	-6.780%	13	1,109	-36.364%
2026-02-13	6.2300	6.2300	5.9000	5.9000	+1.027%	9	1,110	-40.678%
2026-02-12	5.8400	5.8400	5.8400	5.8400	-11.515%	1	1,110	-40.068%
2026-02-11	6.4600	6.6000	6.3500	6.6000	+1.227%	8	1,109	-46.970%
2026-02-09	6.3000	6.5200	6.3000	6.5200	-5.507%	3	1,116	-46.319%
2026-02-06	6.2000	7.0000	5.6000	6.9000	+13.115%	20	1,117	-49.275%
2026-02-05	6.0400	6.1000	6.0000	6.1000	-4.688%	44	1,115	-42.623%
2026-02-04	7.6000	7.6000	6.4000	6.4000	-18.575%	406	1,077	-45.313%
2026-02-03	7.4000	7.8600	7.2300	7.8600	+26.774%	21	677	-55.471%
2026-02-02	6.2000	6.2000	6.2000	6.2000	+19.231%	5	656	-43.548%
2026-01-30	6.5200	6.5200	5.2000	5.2000	-21.212%	14	651	-32.692%
2026-01-29	7.4000	7.4000	6.3700	6.6000	-17.500%	48	649	-46.970%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-1.840%	4	629	-56.250%
2026-01-27	7.6700	8.1500	7.6000	8.1500	+7.237%	29	625	-57.055%
2026-01-26	8.3300	8.3300	7.5000	7.6000	-16.940%	53	653	-53.947%
2026-01-23	9.1000	9.3200	8.8000	9.1500	+4.691%	13	650	-61.749%
2026-01-22	7.9000	8.7400	7.8000	8.7400	+7.901%	12	653	-59.954%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+8.000%	1	661	-56.790%
2026-01-20	7.7000	7.7000	7.1300	7.5000	+13.636%	17	660	-53.333%
2026-01-16	6.6900	6.6900	6.5500	6.6000	-5.714%	10	657	-46.970%
2026-01-14	6.7000	7.3000	6.7000	7.0000	+12.000%	25	657	-50.000%
2026-01-13	7.1000	7.1000	6.2500	6.2500	-10.714%	16	678	-44.000%
2026-01-12	6.8000	7.0000	6.8000	7.0000	+12.903%	7	670	-50.000%
2026-01-09	5.5000	6.3000	5.5000	6.2000	+5.442%	9	676	-43.548%
2026-01-08	5.9000	5.9000	5.8800	5.8800	-8.125%	8	673	-40.476%
2026-01-07	5.8000	6.4000	5.8000	6.4000	+23.077%	15	665	-45.313%
2026-01-06	6.3000	6.3000	5.2000	5.2000	-4.587%	21	676	-32.692%
2026-01-05	5.2000	5.4500	5.1000	5.4500	+11.224%	53	655	-35.780%
2026-01-02	3.9300	4.9000	3.9000	4.9000	+36.111%	17	658	-28.571%
2025-12-31	4.0000	4.0000	3.5000	3.6000	-5.512%	53	595	-2.778%
2025-12-30	3.9100	3.9100	3.7000	3.8100	-7.073%	30	595	-8.136%
2025-12-29	5.0000	5.0000	4.1000	4.1000	-18.812%	15	593	-14.634%
2025-12-26	5.4000	5.4000	4.7500	5.0500	+3.061%	107	597	-30.693%
2025-12-24	4.6000	4.9000	4.3100	4.9000	+4.255%	4	493	-28.571%
2025-12-23	4.6000	4.8500	4.4000	4.7000	+9.302%	31	493	-25.532%
2025-12-22	4.2200	4.5000	4.2200	4.3000	+18.785%	44	464	-18.605%
2025-12-19	3.4000	3.6200	3.3000	3.6200	+14.921%	18	420	-3.315%
2025-12-18	3.2000	3.2000	3.1500	3.1500	-10.000%	43	403	+11.111%
2025-12-17	3.7000	3.7000	3.5000	3.5000	-5.405%	25	371	0.000%
2025-12-16	3.5000	3.7100	3.5000	3.7000	0.000%	16	386	-5.405%
2025-12-15	4.2000	4.2000	3.7000	3.7000	-16.854%	36	370	-5.405%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-5.520%	1	344	-21.348%
2025-12-10	4.7100	4.7100	4.7100	4.7100	-5.800%	1	345	-25.690%
2025-12-08	5.0000	5.0000	5.0000	5.0000	+3.306%	1	344	-30.000%
2025-12-05	5.5500	5.5500	4.8400	4.8400	+21.000%	6	345	-27.686%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-3.614%	5	339	-12.500%
2025-12-02	4.2400	4.2400	4.1500	4.1500	-1.190%	16	334	-15.663%
2025-12-01	4.5900	4.5900	4.2000	4.2000	-8.894%	2	334	-16.667%
2025-11-28	4.6100	4.6100	4.6100	4.6100	+8.726%	5	332	-24.078%
2025-11-25	4.5200	4.5200	4.2400	4.2400	-3.636%	6	327	-17.453%
2025-11-24	4.2000	4.6000	4.2000	4.4000	-0.901%	4	331	-20.455%
2025-11-21	4.2100	4.4400	4.2100	4.4400	-3.478%	4	333	-21.171%
2025-11-20	5.5300	5.5300	4.6000	4.6000	-16.211%	27	333	-23.913%
2025-11-19	5.8400	5.8400	5.4900	5.4900	-1.081%	31	310	-36.248%
2025-11-18	5.5500	5.5500	5.5500	5.5500	+2.968%	2	285	-36.937%
2025-11-17	5.4000	5.4000	5.3900	5.3900	-5.439%	4	283	-35.065%
2025-11-13	6.0000	6.0000	5.7000	5.7000	-11.491%	11	279	-38.596%
2025-11-11	6.5000	6.5000	6.4400	6.4400	-0.923%	3	269	-45.652%
2025-11-10	7.2000	7.2000	6.3700	6.5000	-4.412%	7	269	-46.154%
2025-11-07	5.4500	6.8000	5.4500	6.8000	+23.636%	2	266	-48.529%
2025-11-06	5.3300	5.5000	5.0000	5.5000	+10.000%	7	265	-36.364%
2025-11-05	5.5000	5.5000	5.0000	5.0000	-8.257%	22	259	-30.000%
2025-11-04	5.4500	5.4500	5.4500	5.4500	-2.679%	10	256	-35.780%
2025-11-03	5.8900	5.9000	5.6000	5.6000	-12.500%	16	252	-37.500%
2025-10-31	6.6000	6.6000	6.4000	6.4000	-6.706%	6	252	-45.313%
2025-10-30	6.5000	6.8600	6.5000	6.8600	+1.932%	6	252	-48.980%
2025-10-29	7.3800	7.3800	6.2000	6.7300	-11.447%	43	252	-47.994%
2025-10-28	7.6000	7.9000	7.6000	7.6000	-2.314%	17	246	-53.947%
2025-10-27	8.5000	8.5000	7.4000	7.7800	-25.905%	32	228	-55.013%
2025-10-24	10.4300	10.5000	10.4300	10.5000	+1.942%	3	228	-66.667%
2025-10-23	10.6000	10.6000	10.3000	10.3000	-8.036%	3	228	-66.019%
2025-10-22	10.8000	11.3300	9.8000	11.2000	+8.317%	34	229	-68.750%
2025-10-21	9.5000	10.3400	9.5000	10.3400	-10.862%	24	227	-66.151%
2025-10-20	11.2900	11.6000	9.5300	11.6000	+27.473%	11	212	-69.828%
2025-10-17	9.9500	10.4000	9.0100	9.1000	-11.650%	54	206	-61.538%
2025-10-16	10.3000	10.3000	10.3000	10.3000	-12.712%	5	204	-66.019%
2025-10-15	14.6000	14.6000	11.5000	11.8000	-27.917%	51	199	-70.339%
2025-10-14	16.3700	16.3700	16.3700	16.3700	+9.940%	1	197	-78.619%
2025-10-13	12.6300	14.8900	12.6300	14.8900	+41.810%	16	196	-76.494%
2025-10-10	10.1000	10.6000	9.9500	10.5000	+17.188%	7	189	-66.667%
2025-10-09	8.9400	8.9600	8.6000	8.9600	+16.364%	7	186	-60.938%
2025-10-08	7.7000	7.7400	7.6000	7.7000	+9.375%	11	188	-54.545%
2025-10-07	6.8800	7.3200	6.8800	7.0400	+12.102%	13	179	-50.284%
2025-10-06	6.4500	6.5900	6.2000	6.2800	+8.276%	16	172	-44.268%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+1.754%	1	168	-39.655%
2025-10-02	5.8000	5.8000	5.6800	5.7000	-3.390%	9	167	-38.596%
2025-10-01	5.9000	5.9000	5.9000	5.9000	+26.882%	1	160	-40.678%
2025-09-30	4.6500	4.6500	4.6500	4.6500	+3.563%	4	159	-24.731%
2025-09-26	4.7000	4.7000	4.4900	4.4900	-4.468%	12	155	-22.049%
2025-09-25	4.8700	5.2000	4.6000	4.7000	-7.662%	61	155	-25.532%
2025-09-24	5.8000	5.8000	5.0900	5.0900	-16.557%	7	137	-31.238%
2025-09-23	5.6000	6.4200	5.6000	6.1000	+28.421%	16	133	-42.623%
2025-09-22	4.9000	4.9000	4.6000	4.7500	-4.040%	31	122	-26.316%
2025-09-19	4.8500	5.0900	4.8500	4.9500	+14.319%	3	121	-29.293%
2025-09-18	4.4000	4.5000	4.3000	4.3300	+4.843%	35	118	-19.169%
2025-09-17	3.8500	4.1300	3.8500	4.1300	+6.443%	9	95	-15.254%
2025-09-16	3.7000	4.0000	3.7000	3.8800	0.000%	87	86	-9.794%