Dark

UAMY20280121C25
UAMY Jan 21 2028 25.00 Call (UAMY280121C00025000)
option OPRA

EOD

Sep 10, 2026

0.6300-17.105%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6300	0.6300	0.6300	0.6300	-17.105%	1	4,965	0.000%
2026-09-08	0.8000	0.8000	0.7000	0.7600	+38.182%	32	4,965	-17.105%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-21.429%	25	4,935	+14.545%
2026-08-31	0.7000	0.7000	0.7000	0.7000	-1.408%	22	4,935	-10.000%
2026-08-27	0.7500	0.7500	0.7100	0.7100	-11.250%	125	4,957	-11.268%
2026-08-25	0.7600	0.8000	0.7600	0.8000	-3.614%	39	4,871	-21.250%
2026-08-13	1.0000	1.0000	0.8300	0.8300	-2.353%	23	4,872	-24.096%
2026-08-12	0.9200	0.9200	0.8400	0.8500	-41.379%	42	4,872	-25.882%
2026-08-11	1.5000	1.5000	1.4500	1.4500	-9.375%	15	4,912	-56.552%
2026-08-07	1.4500	1.6000	1.4500	1.6000	+15.108%	43	4,912	-60.625%
2026-08-06	1.3900	1.3900	1.3900	1.3900	+11.200%	1	4,892	-54.676%
2026-08-04	1.3700	1.3700	1.2500	1.2500	+10.619%	2	4,892	-49.600%
2026-08-03	1.0500	1.1300	1.0500	1.1300	+28.409%	2	4,892	-44.248%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-12.000%	6	4,890	-28.409%
2026-07-30	1.0500	1.0500	1.0000	1.0000	0.000%	15	4,895	-37.000%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-7.407%	2	4,909	-37.000%
2026-07-28	1.0800	1.0800	1.0800	1.0800	+1.887%	1	4,907	-41.667%
2026-07-27	1.0100	1.0600	1.0100	1.0600	+0.952%	2	4,907	-40.566%
2026-07-24	1.1000	1.1000	0.9500	1.0500	-13.223%	12	4,909	-40.000%
2026-07-23	1.2100	1.2100	1.2100	1.2100	-6.923%	1	4,901	-47.934%
2026-07-21	1.1000	1.3000	1.1000	1.3000	+30.000%	59	4,902	-51.538%
2026-07-20	1.0500	1.0600	1.0000	1.0000	-5.660%	84	4,861	-37.000%
2026-07-17	1.0500	1.0600	1.0500	1.0600	-0.935%	20	4,860	-40.566%
2026-07-16	1.0700	1.0700	1.0700	1.0700	-23.571%	2	4,840	-41.121%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+4.478%	5	4,842	-55.000%
2026-07-13	1.4000	1.4000	1.3400	1.3400	-13.548%	7	4,847	-52.985%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-31.111%	38	4,852	-59.355%
2026-07-02	2.2500	2.2500	2.2500	2.2500	-6.250%	2	4,857	-72.000%
2026-07-01	2.4000	2.4000	2.4000	2.4000	+26.316%	1	4,857	-73.750%
2026-06-30	1.9000	1.9000	1.9000	1.9000	+11.111%	1	4,857	-66.842%
2026-06-29	1.7500	1.7500	1.7100	1.7100	+0.588%	8	4,857	-63.158%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+1.190%	1	4,865	-62.941%
2026-06-25	1.6800	1.6800	1.6800	1.6800	-2.890%	1	4,865	-62.500%
2026-06-24	1.7300	1.7300	1.7300	1.7300	-13.500%	20	4,865	-63.584%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+1.523%	10	4,845	-68.500%
2026-06-16	1.9700	1.9700	1.9700	1.9700	+1.026%	8	4,845	-68.020%
2026-06-10	1.9500	1.9500	1.9500	1.9500	0.000%	50	4,837	-67.692%
2026-06-09	1.9500	2.0800	1.9300	1.9500	-20.408%	15	4,837	-67.692%
2026-06-08	2.3500	2.4500	2.3500	2.4500	-7.547%	85	4,822	-74.286%
2026-06-05	2.4000	2.6500	2.4000	2.6500	-24.286%	3	4,739	-76.226%
2026-06-02	3.5200	3.6400	3.5000	3.5000	+16.667%	42	4,737	-82.000%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-2.280%	1	4,741	-79.000%
2026-05-28	3.0700	3.0700	3.0700	3.0700	+17.176%	1	4,741	-79.479%
2026-05-21	2.6200	2.6200	2.6200	2.6200	-1.132%	10	4,741	-75.954%
2026-05-20	2.7700	2.7700	2.6500	2.6500	-4.332%	527	4,741	-76.226%
2026-05-15	2.7700	2.7700	2.7700	2.7700	-28.052%	10	4,872	-77.256%
2026-05-08	4.0000	4.0300	3.8500	3.8500	-21.429%	45	4,882	-83.636%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+27.273%	2	4,887	-87.143%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-18.947%	5	4,887	-83.636%
2026-05-04	5.0000	5.0000	4.7500	4.7500	-2.664%	54	4,887	-86.737%
2026-05-01	4.4500	4.8800	4.4500	4.8800	+3.830%	27	4,911	-87.090%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+27.027%	5	4,911	-86.596%
2026-04-29	3.5000	3.7000	3.5000	3.7000	-15.909%	3	4,911	-82.973%
2026-04-28	4.5000	4.5000	4.2000	4.4000	+20.548%	18	4,912	-85.682%
2026-04-23	3.6500	3.6500	3.6500	3.6500	-5.195%	1	4,895	-82.740%
2026-04-17	4.1000	4.1000	3.8500	3.8500	-7.229%	5	4,895	-83.636%
2026-04-15	4.1500	4.1500	4.1500	4.1500	+59.615%	1	4,893	-84.819%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-5.455%	1	4,893	-75.769%
2026-04-10	3.0000	3.0900	2.7500	2.7500	-11.576%	23	4,891	-77.091%
2026-04-08	3.1100	3.1100	3.1100	3.1100	+13.091%	1	4,891	-79.743%
2026-03-31	2.7500	2.7500	2.7500	2.7500	+6.589%	1	4,892	-77.091%
2026-03-30	2.9000	2.9000	2.5800	2.5800	-21.818%	4	4,893	-75.581%
2026-03-23	3.5000	3.5000	3.3000	3.3000	+5.096%	12	4,895	-80.909%
2026-03-20	3.1400	3.1400	3.1400	3.1400	-6.269%	5	4,888	-79.936%
2026-03-19	3.3500	3.3500	3.3500	3.3500	-12.304%	5	4,888	-81.194%
2026-03-18	3.8200	3.8200	3.8200	3.8200	-13.575%	1	4,888	-83.508%
2026-03-16	4.5200	4.5700	4.4200	4.4200	+17.241%	81	4,887	-85.747%
2026-03-13	3.5700	3.7700	3.5700	3.7700	-19.444%	20	4,903	-83.289%
2026-03-11	3.5200	4.6800	3.5200	4.6800	+4.000%	4	4,923	-86.538%
2026-03-10	4.6000	4.6000	4.5000	4.5000	+25.000%	14	4,927	-86.000%
2026-03-09	3.5000	3.6000	3.5000	3.6000	+2.857%	33	4,918	-82.500%
2026-03-05	3.5000	3.5000	3.4800	3.5000	-10.256%	73	4,889	-82.000%
2026-03-03	4.1000	4.1000	3.9000	3.9000	-9.722%	2	4,960	-83.846%
2026-03-02	4.0700	4.3200	4.0700	4.3200	+25.581%	76	4,961	-85.417%
2026-02-25	3.5000	3.5000	3.4300	3.4400	+14.667%	6	4,896	-81.686%
2026-02-23	3.0000	3.0000	3.0000	3.0000	+23.457%	2	4,896	-79.000%
2026-02-20	2.4300	2.4300	2.4300	2.4300	-19.000%	60	4,896	-74.074%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+6.383%	6	4,836	-79.000%
2026-02-18	2.7000	3.0000	2.7000	2.8200	+1.075%	30	4,842	-77.660%
2026-02-17	2.4800	2.7900	2.4800	2.7900	-12.813%	9	4,860	-77.419%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+9.215%	4	4,861	-80.313%
2026-02-05	3.2000	3.2000	2.9300	2.9300	-22.281%	6	4,865	-78.498%
2026-02-03	4.0000	4.0000	3.7700	3.7700	+26.087%	3	4,870	-83.289%
2026-01-30	2.9900	2.9900	2.9900	2.9900	-8.000%	1	4,869	-78.930%
2026-01-29	3.3000	3.3000	3.2500	3.2500	-29.348%	43	4,870	-80.615%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+6.977%	1	4,872	-86.304%
2026-01-27	4.3000	4.4000	4.3000	4.3000	+3.865%	275	4,872	-85.349%
2026-01-26	5.7500	5.7500	4.0000	4.1400	-17.857%	72	4,871	-84.783%
2026-01-23	5.0400	5.0400	5.0400	5.0400	+3.918%	1	4,815	-87.500%
2026-01-22	4.5600	4.8500	4.3000	4.8500	+12.791%	505	4,815	-87.010%
2026-01-21	4.0000	4.3000	4.0000	4.3000	+7.500%	2	4,317	-85.349%
2026-01-20	3.7500	4.0000	3.7500	4.0000	+26.183%	3	4,316	-84.250%
2026-01-16	3.1700	3.1700	3.1700	3.1700	-15.467%	2	4,314	-80.126%
2026-01-14	3.3500	3.7500	3.3000	3.7500	+9.649%	12	4,314	-83.200%
2026-01-13	3.4200	3.4200	3.4200	3.4200	+0.293%	1	4,314	-81.579%
2026-01-12	3.4100	3.4100	3.4100	3.4100	+6.563%	1	4,313	-81.525%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+6.667%	1	4,312	-80.313%
2026-01-07	2.8200	3.0000	2.8200	3.0000	+11.111%	2	4,311	-79.000%
2026-01-06	2.7900	2.7900	2.7000	2.7000	+0.372%	19	4,309	-76.667%
2026-01-05	2.4600	2.7000	2.4600	2.6900	+24.537%	10	4,325	-76.580%
2026-01-02	2.1600	2.1600	2.1600	2.1600	+24.855%	1	4,325	-70.833%
2025-12-31	1.7500	1.8800	1.6500	1.7300	-14.356%	27	4,301	-63.584%
2025-12-30	1.9700	2.0200	1.9700	2.0200	-9.821%	4	4,301	-68.812%
2025-12-29	2.2400	2.2400	2.2400	2.2400	-14.829%	6	4,302	-71.875%
2025-12-26	2.8500	2.8500	2.6300	2.6300	+78.912%	3	4,296	-76.046%
2025-12-16	1.4700	1.4700	1.4700	1.4700	-36.087%	1	4,295	-57.143%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-16.364%	250	4,294	-72.609%
2025-12-08	2.7500	2.7500	2.7500	2.7500	+2.230%	5	4,044	-77.091%
2025-12-05	2.6900	2.6900	2.6900	2.6900	+16.957%	1	4,049	-76.580%
2025-11-28	2.3000	2.3000	2.3000	2.3000	-11.538%	1	4,049	-72.609%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+108.000%	2	4,048	-75.769%
2025-11-18	1.2500	1.3000	1.2500	1.2500	-64.789%	5	4,048	-49.600%
2025-11-13	3.5500	3.5500	3.5500	3.5500	+40.316%	1	4,048	-82.254%
2025-11-06	2.7800	2.7800	2.5300	2.5300	-7.664%	2	4,047	-75.099%
2025-11-05	3.0000	3.0000	2.7400	2.7400	-0.364%	22	4,045	-77.007%
2025-11-04	2.5000	2.7500	2.5000	2.7500	-16.667%	2	4,045	-77.091%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-14.729%	1	4,043	-80.909%
2025-10-31	3.9000	3.9000	3.8700	3.8700	-5.379%	11	4,043	-83.721%
2025-10-30	4.0900	4.0900	4.0900	4.0900	-12.232%	3	4,033	-84.597%
2025-10-27	4.4000	4.6600	4.3500	4.6600	-23.856%	18	4,029	-86.481%
2025-10-24	6.0600	6.1200	6.0600	6.1200	-1.290%	2	4,029	-89.706%
2025-10-23	6.0900	6.5000	6.0700	6.2000	+14.815%	26	4,031	-89.839%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-14.013%	1	4,031	-88.333%
2025-10-21	5.7000	6.2800	5.6000	6.2800	-10.286%	39	4,031	-89.968%
2025-10-20	5.3000	7.0000	5.3000	7.0000	+29.630%	5	4,041	-91.000%
2025-10-17	5.5500	5.6000	5.4000	5.4000	-22.857%	44	4,041	-88.333%
2025-10-16	6.3500	7.0000	6.3500	7.0000	-2.778%	7	4,080	-91.000%
2025-10-15	8.9000	9.5000	6.7800	7.2000	-30.703%	135	4,080	-91.250%
2025-10-14	11.2000	11.2000	8.6000	10.3900	+8.796%	4,153	4,001	-93.936%
2025-10-13	7.8000	9.7000	7.7100	9.5500	0.000%	126	119	-93.403%