Dark

UAMY20280121C20
UAMY Jan 21 2028 20.00 Call (UAMY280121C00020000)
option OPRA

EOD

Sep 10, 2026

0.7700-20.619%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8500	0.8500	0.7700	0.7700	-20.619%	2	1,516	0.000%
2026-09-08	0.9500	1.0000	0.9500	0.9700	+14.118%	4	1,514	-20.619%
2026-09-04	0.8000	0.8500	0.8000	0.8500	-2.299%	9	1,511	-9.412%
2026-09-02	0.8700	0.8700	0.8700	0.8700	+16.000%	6	1,511	-11.494%
2026-09-01	0.8000	0.8000	0.7500	0.7500	-16.667%	157	1,512	+2.667%
2026-08-31	0.8500	0.9000	0.8500	0.9000	0.000%	11	1,512	-14.444%
2026-08-27	0.9000	0.9000	0.9000	0.9000	+5.882%	13	1,513	-14.444%
2026-08-26	0.9500	0.9500	0.8500	0.8500	-9.574%	4	1,526	-9.412%
2026-08-25	0.9500	0.9500	0.9400	0.9400	+9.302%	76	1,527	-18.085%
2026-08-24	0.9800	0.9800	0.8500	0.8600	-9.474%	12	1,603	-10.465%
2026-08-20	1.0200	1.0200	0.9500	0.9500	-5.000%	4	1,605	-18.947%
2026-08-18	1.0300	1.0500	1.0000	1.0000	-10.714%	3	1,606	-23.000%
2026-08-14	1.1200	1.1200	1.1200	1.1200	+15.464%	1	1,606	-31.250%
2026-08-12	1.0700	1.0700	0.9700	0.9700	-42.941%	70	1,606	-20.619%
2026-08-11	1.8400	1.8400	1.7000	1.7000	+9.677%	6	1,607	-54.706%
2026-08-10	1.9000	1.9400	1.5500	1.5500	+46.226%	4	1,604	-50.323%
2026-08-03	1.0600	1.0600	1.0600	1.0600	-5.357%	1	1,606	-27.358%
2026-07-30	1.2000	1.2000	1.1200	1.1200	-6.667%	2	1,605	-31.250%
2026-07-29	1.1100	1.2000	1.1100	1.2000	-7.692%	201	1,606	-35.833%
2026-07-23	1.4000	1.4000	1.3000	1.3000	-13.907%	2	1,606	-40.769%
2026-07-21	1.2000	1.5100	1.2000	1.5100	+16.154%	7	1,606	-49.007%
2026-07-20	1.3000	1.3000	1.1800	1.3000	-3.704%	12	1,599	-40.769%
2026-07-17	1.2100	1.3500	1.2100	1.3500	-3.571%	114	1,599	-42.963%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-9.677%	7	1,609	-45.000%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,609	-50.323%
2026-07-13	1.8500	1.8500	1.6000	1.6000	-11.111%	20	1,609	-51.875%
2026-07-10	1.8500	1.8500	1.8000	1.8000	-8.163%	3	1,629	-57.222%
2026-07-09	1.9200	1.9600	1.9200	1.9600	-1.508%	3	1,629	-60.714%
2026-07-07	1.9900	1.9900	1.9900	1.9900	-13.478%	10	1,629	-61.307%
2026-07-06	2.3500	2.3500	2.3000	2.3000	+1.770%	101	1,629	-66.522%
2026-07-02	2.4900	2.5500	2.2600	2.2600	-16.605%	5	1,677	-65.929%
2026-07-01	2.7100	2.7100	2.7100	2.7100	+32.195%	50	1,677	-71.587%
2026-06-29	1.9200	2.0500	1.9200	2.0500	-1.442%	73	1,702	-62.439%
2026-06-24	2.0900	2.0900	2.0800	2.0800	-15.102%	32	1,736	-62.981%
2026-06-23	2.4000	2.4500	2.4000	2.4500	-6.489%	8	1,748	-68.571%
2026-06-18	2.6200	2.6200	2.6200	2.6200	+11.489%	10	1,761	-70.611%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-5.622%	1	1,761	-67.234%
2026-06-16	2.4900	2.4900	2.4900	2.4900	0.000%	5	1,761	-69.076%
2026-06-15	2.4900	2.4900	2.4900	2.4900	+5.063%	2	1,783	-69.076%
2026-06-12	2.3600	2.3700	2.3600	2.3700	+3.043%	20	1,783	-67.511%
2026-06-11	2.0000	2.3000	2.0000	2.3000	+9.524%	11	1,783	-66.522%
2026-06-10	2.3800	2.3800	2.1000	2.1000	-28.814%	10	1,783	-63.333%
2026-06-05	3.0500	3.0500	2.7500	2.9500	-7.813%	110	1,780	-73.898%
2026-06-04	3.3000	3.3100	3.2000	3.2000	-17.526%	349	1,825	-75.938%
2026-06-03	3.8800	3.8800	3.8800	3.8800	-4.433%	1	1,985	-80.155%
2026-06-02	3.7600	4.2000	3.7600	4.0600	+16.000%	29	1,984	-81.034%
2026-06-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,982	-78.000%
2026-05-29	3.5000	3.5000	3.5000	3.5000	0.000%	50	1,983	-78.000%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+0.575%	3	1,983	-78.000%
2026-05-27	3.4500	3.5500	3.4500	3.4800	+12.258%	20	1,986	-77.874%
2026-05-26	3.1000	3.6400	3.1000	3.1000	-3.125%	58	1,978	-75.161%
2026-05-22	3.0800	3.2000	3.0500	3.2000	+7.744%	5	1,954	-75.938%
2026-05-21	3.1100	3.1100	2.9700	2.9700	+10.409%	6	1,953	-74.074%
2026-05-20	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,953	-71.375%
2026-05-19	2.9000	2.9000	2.4500	2.5000	-12.587%	67	1,955	-69.200%
2026-05-18	3.2000	3.2000	2.8500	2.8600	-10.625%	29	1,955	-73.077%
2026-05-15	3.6500	3.6500	3.0600	3.2000	-15.789%	86	1,955	-75.938%
2026-05-14	3.7300	3.8000	3.5500	3.8000	-3.797%	211	1,885	-79.737%
2026-05-13	4.0500	4.1200	3.9500	3.9500	-3.659%	280	1,676	-80.506%
2026-05-12	4.1000	4.1000	4.0500	4.1000	-1.205%	174	1,676	-81.220%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-3.712%	8	1,676	-81.446%
2026-05-08	4.3900	4.4000	4.3100	4.3100	-6.304%	12	1,363	-82.135%
2026-05-07	4.7000	4.7000	4.5000	4.6000	-20.553%	33	1,373	-83.261%
2026-05-06	4.7200	5.7900	4.7200	5.7900	+22.669%	31	1,393	-86.701%
2026-05-05	4.6000	4.8500	4.4000	4.7200	-10.606%	102	1,363	-83.686%
2026-05-04	5.5000	5.5700	5.2000	5.2800	-2.222%	87	1,281	-85.417%
2026-05-01	5.2000	5.4200	5.2000	5.4000	+4.449%	45	1,176	-85.741%
2026-04-30	4.5500	5.1700	4.5500	5.1700	+27.654%	6	1,176	-85.106%
2026-04-29	4.1700	4.1700	3.7500	4.0500	-15.625%	53	1,171	-80.988%
2026-04-28	5.0000	5.1400	4.8000	4.8000	-2.041%	9	1,134	-83.958%
2026-04-27	3.9600	4.9000	3.9600	4.9000	+25.964%	25	1,128	-84.286%
2026-04-24	4.1000	4.1000	3.8900	3.8900	-1.519%	28	1,127	-80.206%
2026-04-23	3.6600	4.1900	3.6600	3.9500	-14.871%	114	1,113	-80.506%
2026-04-22	4.6400	4.6400	4.6400	4.6400	+11.807%	5	1,039	-83.405%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-7.778%	2	1,032	-81.446%
2026-04-20	4.2000	4.7300	4.2000	4.5000	+7.143%	22	1,032	-82.889%
2026-04-17	4.2500	4.2500	4.2000	4.2000	-3.448%	13	1,018	-81.667%
2026-04-16	4.3000	4.3500	4.3000	4.3500	+3.571%	102	1,008	-82.299%
2026-04-15	4.0500	4.2000	4.0500	4.2000	+42.857%	2	1,006	-81.667%
2026-04-13	2.9400	2.9400	2.9400	2.9400	-15.029%	18	1,005	-73.810%
2026-04-09	3.4500	3.4600	3.4500	3.4600	+4.848%	110	987	-77.746%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+10.000%	2	987	-76.667%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-11.243%	7	987	-74.333%
2026-04-02	2.9400	3.5000	2.9400	3.3800	+6.962%	22	974	-77.219%
2026-04-01	3.1600	3.1600	3.1600	3.1600	+10.877%	4	974	-75.633%
2026-03-31	2.8500	2.8500	2.8500	2.8500	0.000%	10	978	-72.982%
2026-03-30	3.4400	3.5000	2.8500	2.8500	-16.176%	78	968	-72.982%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-3.955%	7	998	-77.353%
2026-03-24	3.5900	3.5900	3.5400	3.5400	-3.279%	9	991	-78.249%
2026-03-23	3.6600	3.6600	3.6600	3.6600	+14.375%	2	991	-78.962%
2026-03-20	3.4000	3.6000	3.2000	3.2000	-13.514%	17	989	-75.938%
2026-03-19	3.9500	3.9500	3.7000	3.7000	-7.500%	5	992	-79.189%
2026-03-18	3.9000	4.2000	3.9000	4.0000	-19.679%	8	988	-80.750%
2026-03-16	5.0500	5.0500	4.9700	4.9800	+19.139%	6	986	-84.538%
2026-03-13	3.8900	4.1800	3.8900	4.1800	-1.878%	20	986	-81.579%
2026-03-12	3.9000	4.2600	3.9000	4.2600	-12.883%	6	966	-81.925%
2026-03-11	5.4500	5.4500	4.8900	4.8900	-4.118%	17	965	-84.254%
2026-03-10	4.7500	5.1900	4.2800	5.1000	+20.853%	22	949	-84.902%
2026-03-09	4.2200	4.2200	4.2200	4.2200	-8.261%	51	943	-81.754%
2026-03-06	4.0200	4.6000	4.0200	4.6000	+6.977%	10	994	-83.261%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-7.527%	16	994	-82.093%
2026-03-02	3.7000	5.0300	3.7000	4.6500	+32.857%	135	1,007	-83.441%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-7.895%	1	905	-78.000%
2026-02-25	3.7400	3.8200	3.7400	3.8000	+21.795%	88	819	-79.737%
2026-02-18	2.9300	3.2000	2.9300	3.1200	+2.295%	9	819	-75.321%
2026-02-17	2.9500	3.0500	2.6000	3.0500	-1.613%	7	810	-74.754%
2026-02-13	3.1000	3.1000	3.1000	3.1000	-1.587%	1	808	-75.161%
2026-02-12	3.2000	3.2000	3.1000	3.1500	-22.794%	27	808	-75.556%
2026-02-11	4.0800	4.0800	4.0800	4.0800	+23.636%	8	782	-81.127%
2026-02-05	3.4700	3.5000	3.3000	3.3000	-9.341%	29	774	-76.667%
2026-02-04	3.5800	3.6400	3.5000	3.6400	-1.622%	5	747	-78.846%
2026-02-03	3.7000	3.7000	3.7000	3.7000	+5.413%	1	742	-79.189%
2026-02-02	3.5000	3.5100	3.5000	3.5100	+8.000%	31	741	-78.063%
2026-01-30	3.4000	3.4800	3.2500	3.2500	-14.474%	422	710	-76.308%
2026-01-29	3.8800	3.8800	3.8000	3.8000	-3.797%	11	290	-79.737%
2026-01-28	4.3800	4.8500	3.9500	3.9500	-21.627%	71	280	-80.506%
2026-01-27	4.7000	5.0400	4.7000	5.0400	+8.155%	25	225	-84.722%
2026-01-26	5.4000	5.4000	4.6500	4.6600	-17.813%	8	244	-83.476%
2026-01-23	5.6700	5.6700	5.6700	5.6700	+13.174%	5	246	-86.420%
2026-01-22	4.8600	5.0100	4.8600	5.0100	+1.623%	51	241	-84.631%
2026-01-21	4.5500	5.1000	4.5500	4.9300	+11.287%	12	191	-84.381%
2026-01-20	4.0000	4.4300	4.0000	4.4300	+50.169%	11	195	-82.619%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-9.231%	1	195	-73.898%
2026-01-07	3.0300	3.5000	3.0300	3.2500	+56.250%	41	195	-76.308%
2025-12-31	2.0000	2.0800	2.0000	2.0800	-14.754%	3	176	-62.981%
2025-12-30	2.4400	2.4400	2.4400	2.4400	0.000%	2	176	-68.443%
2025-12-29	2.4400	2.4400	2.4400	2.4400	+1.667%	6	177	-68.443%
2025-12-26	2.8500	2.8500	2.4000	2.4000	-6.977%	6	177	-67.917%
2025-12-24	2.6200	2.6200	2.5000	2.5800	+29.000%	9	171	-70.155%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-7.407%	4	171	-61.500%
2025-12-22	2.1600	2.1600	2.1600	2.1600	+20.000%	1	174	-64.352%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-4.255%	1	174	-57.222%
2025-12-17	1.6500	1.8800	1.6500	1.8800	-18.261%	4	174	-59.043%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-8.000%	10	174	-66.522%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-14.966%	1	174	-69.200%
2025-12-05	3.1000	3.1000	2.9400	2.9400	+17.600%	22	174	-73.810%
2025-12-04	2.2500	2.5000	2.2500	2.5000	+12.108%	23	152	-69.200%
2025-12-02	2.2000	2.2300	2.2000	2.2300	0.000%	6	137	-65.471%
2025-12-01	2.2300	2.2300	2.2300	2.2300	-13.230%	9	138	-65.471%
2025-11-24	2.3600	2.5700	2.3600	2.5700	-23.054%	3	138	-70.039%
2025-11-17	3.3400	3.3400	3.3400	3.3400	-12.105%	1	137	-76.946%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-18.280%	1	137	-79.737%
2025-11-07	4.0000	4.6500	4.0000	4.6500	+44.860%	9	137	-83.441%
2025-11-06	3.0000	3.2100	3.0000	3.2100	+15.468%	2	133	-76.012%
2025-11-05	3.0000	3.0000	2.7800	2.7800	-4.138%	2	134	-72.302%
2025-11-04	3.1500	3.1500	2.9000	2.9000	-13.690%	2	133	-73.448%
2025-11-03	3.3000	3.3600	3.3000	3.3600	-17.647%	2	130	-77.083%
2025-10-31	4.6000	4.6000	4.0500	4.0800	-14.105%	11	130	-81.127%
2025-10-29	4.7500	4.7500	4.7500	4.7500	-2.263%	2	131	-83.789%
2025-10-27	5.0500	5.0500	4.5000	4.8600	-24.063%	18	126	-84.156%
2025-10-24	6.4000	6.4000	6.4000	6.4000	-5.882%	1	126	-87.969%
2025-10-23	6.8000	6.8000	6.8000	6.8000	-11.111%	1	125	-88.676%
2025-10-22	6.0000	7.6500	6.0000	7.6500	+25.205%	9	126	-89.935%
2025-10-21	6.0000	6.1200	5.7000	6.1100	-15.139%	19	124	-87.398%
2025-10-20	6.7900	7.2000	6.7900	7.2000	+27.886%	8	123	-89.306%
2025-10-17	6.0000	6.0000	5.3000	5.6300	-24.733%	47	116	-86.323%
2025-10-16	7.7900	7.7900	6.6000	7.4800	-6.500%	3	72	-89.706%
2025-10-15	10.0000	10.0000	7.6000	8.0000	-25.094%	13	71	-90.375%
2025-10-14	11.0000	11.6000	10.3000	10.6800	+6.800%	54	71	-92.790%
2025-10-13	9.3100	10.0000	9.0000	10.0000	+51.515%	30	56	-92.300%
2025-10-10	6.2500	7.9000	6.0000	6.6000	0.000%	59	44	-88.333%