Dark

UAMY20280121C35
UAMY Jan 21 2028 35.00 Call (UAMY280121C00035000)
option OPRA

EOD

Sep 11, 2026

0.3800-24.000%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3700	0.3800	0.3700	0.3800	-24.000%	2	1,469	0.000%
2026-09-04	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,468	-24.000%
2026-09-01	0.4300	0.4300	0.4200	0.4200	-8.696%	135	1,468	-9.524%
2026-08-31	0.4600	0.4600	0.4600	0.4600	-34.286%	1	1,468	-17.391%
2026-08-26	0.7000	0.7000	0.7000	0.7000	+37.255%	3	1,467	-45.714%
2026-08-24	0.5500	0.5500	0.5100	0.5100	-7.273%	2	1,467	-25.490%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,467	-30.909%
2026-08-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,467	-45.714%
2026-08-13	0.6500	0.6500	0.6000	0.6000	0.000%	70	1,467	-36.667%
2026-08-12	0.7000	0.7000	0.6000	0.6000	-46.429%	130	1,430	-36.667%
2026-08-11	1.0600	1.1200	1.0600	1.1200	+0.901%	2	1,378	-66.071%
2026-08-10	1.2200	1.2200	1.1100	1.1100	-0.893%	3	1,376	-65.766%
2026-08-07	1.1200	1.1200	1.1200	1.1200	+17.895%	5	1,373	-66.071%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+39.706%	5	1,368	-60.000%
2026-07-31	0.6800	0.6800	0.6800	0.6800	+4.615%	386	1,368	-44.118%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-1.515%	4	1,754	-41.538%
2026-07-29	0.6800	0.6800	0.6000	0.6600	-17.500%	32	1,758	-42.424%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,730	-52.500%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-23.469%	1	1,732	-49.333%
2026-07-22	0.9800	0.9800	0.9800	0.9800	+40.000%	20	1,732	-61.224%
2026-07-20	0.7200	0.7200	0.7000	0.7000	-6.667%	30	1,732	-45.714%
2026-07-17	0.8500	0.8500	0.7500	0.7500	+15.385%	5	1,726	-49.333%
2026-07-16	0.9500	0.9500	0.6500	0.6500	-41.964%	24	1,731	-41.538%
2026-07-14	1.0000	1.1200	1.0000	1.1200	-10.400%	12	1,729	-66.071%
2026-07-10	1.3000	1.3000	1.2500	1.2500	+4.167%	3	1,719	-69.600%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-27.273%	30	1,722	-68.333%
2026-07-02	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,691	-76.970%
2026-06-30	1.4000	1.4000	1.4000	1.4000	+10.236%	1	1,691	-72.857%
2026-06-29	1.3400	1.3400	1.2700	1.2700	-1.550%	30	1,691	-70.079%
2026-06-26	1.2900	1.2900	1.2500	1.2900	-2.273%	38	1,670	-70.543%
2026-06-25	1.2500	1.3700	1.2500	1.3200	+6.452%	6	1,632	-71.212%
2026-06-24	1.4400	1.4500	1.2000	1.2400	-27.485%	35	1,628	-69.355%
2026-06-22	1.7100	1.7100	1.7100	1.7100	+3.636%	1	1,648	-77.778%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+3.125%	2	1,648	-76.970%
2026-06-16	1.6000	1.6000	1.5700	1.6000	+9.589%	7	1,648	-76.250%
2026-06-15	1.6500	1.6600	1.4600	1.4600	-5.806%	3	1,646	-73.973%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-7.186%	1	1,646	-75.484%
2026-06-11	1.5000	1.6700	1.4500	1.6700	+5.031%	31	1,646	-77.246%
2026-06-10	1.6500	1.6500	1.5900	1.5900	-6.471%	2	1,667	-76.101%
2026-06-09	1.8000	1.8000	1.5000	1.7000	-10.526%	54	1,667	-77.647%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,687	-80.000%
2026-06-05	2.1800	2.1800	1.9500	1.9500	-15.948%	275	1,688	-80.513%
2026-06-04	2.4200	2.4200	2.3200	2.3200	-15.636%	340	1,763	-83.621%
2026-06-03	2.7800	2.7800	2.7500	2.7500	-5.172%	2	2,103	-86.182%
2026-06-02	2.6600	2.9000	2.6600	2.9000	+15.538%	8	2,103	-86.897%
2026-06-01	2.5100	2.5100	2.5100	2.5100	+3.719%	25	2,096	-84.861%
2026-05-29	2.4200	2.4200	2.4200	2.4200	-3.200%	1	2,071	-84.298%
2026-05-27	2.3700	2.5000	2.3700	2.5000	+5.932%	3	2,072	-84.800%
2026-05-26	2.2500	2.3600	2.2500	2.3600	-1.667%	12	2,069	-83.898%
2026-05-22	2.2000	2.4000	2.2000	2.4000	+17.073%	16	2,067	-84.167%
2026-05-21	2.2000	2.2000	2.0500	2.0500	-6.393%	7	2,083	-81.463%
2026-05-20	1.8000	2.1900	1.7700	2.1900	+28.070%	53	2,083	-82.648%
2026-05-19	1.8100	1.8500	1.6000	1.7100	-11.399%	168	2,092	-77.778%
2026-05-18	2.3000	2.3000	1.9100	1.9300	-10.233%	134	2,092	-80.311%
2026-05-15	2.6500	2.6500	2.0500	2.1500	-18.868%	55	2,092	-82.326%
2026-05-14	2.6800	2.6800	2.5000	2.6500	-4.676%	212	2,392	-85.660%
2026-05-13	3.0000	3.0000	2.7500	2.7800	-7.333%	294	2,183	-86.331%
2026-05-12	2.9000	3.0000	2.8500	3.0000	-3.846%	176	2,183	-87.333%
2026-05-11	3.0000	3.2000	2.9200	3.1200	-4.587%	132	2,183	-87.821%
2026-05-08	3.2700	3.2700	3.2700	3.2700	-16.368%	6	1,774	-88.379%
2026-05-06	3.4200	4.0000	3.4200	3.9100	+12.680%	23	1,777	-90.281%
2026-05-05	3.4700	3.4700	3.4700	3.4700	-9.870%	2	1,797	-89.049%
2026-05-04	3.8000	3.9000	3.6000	3.8500	-3.266%	13	1,795	-90.130%
2026-05-01	3.7300	4.1000	3.7300	3.9800	-0.500%	7	1,784	-90.452%
2026-04-30	3.1500	4.0000	3.1500	4.0000	+42.857%	123	1,784	-90.500%
2026-04-29	2.5900	3.1500	2.5500	2.8000	-17.647%	79	1,717	-86.429%
2026-04-28	3.4500	3.5000	3.4000	3.4000	+3.030%	58	1,640	-88.824%
2026-04-27	2.7700	3.3000	2.7700	3.3000	+20.000%	11	1,629	-88.485%
2026-04-24	2.9000	2.9500	2.7500	2.7500	-8.940%	33	1,618	-86.182%
2026-04-23	2.4800	3.0200	2.4800	3.0200	+4.138%	104	1,589	-87.417%
2026-04-22	2.9000	2.9000	2.9000	2.9000	-7.051%	10	1,486	-86.897%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-2.500%	3	1,483	-87.821%
2026-04-20	3.3300	3.3300	3.2000	3.2000	+5.611%	6	1,483	-88.125%
2026-04-17	3.0800	3.5000	3.0300	3.0300	-1.623%	21	1,478	-87.459%
2026-04-16	3.0800	3.0800	3.0800	3.0800	-2.532%	5	1,471	-87.662%
2026-04-15	2.7500	3.1600	2.7500	3.1600	+21.538%	42	1,466	-87.975%
2026-04-14	2.6500	2.7000	2.5400	2.6000	+1.961%	10	1,448	-85.385%
2026-04-13	2.2000	2.5500	2.1500	2.5500	+15.909%	96	1,418	-85.098%
2026-04-10	2.6000	2.6000	2.1000	2.2000	-12.000%	44	1,418	-82.727%
2026-04-09	2.4500	2.5000	2.4500	2.5000	+2.041%	3	1,418	-84.800%
2026-04-08	2.4500	2.5500	2.4000	2.4500	+11.364%	8	1,418	-84.490%
2026-04-07	2.1500	2.2000	2.1500	2.2000	-2.222%	5	1,418	-82.727%
2026-04-06	2.4000	2.4000	2.2300	2.2500	-4.255%	44	1,418	-83.111%
2026-04-02	2.1500	2.5500	2.1000	2.3500	-11.321%	50	1,376	-83.830%
2026-04-01	2.6500	2.6500	2.6500	2.6500	+8.163%	39	1,376	-85.660%
2026-03-31	2.1000	2.4500	2.0900	2.4500	+22.500%	48	1,340	-84.490%
2026-03-30	2.5400	2.7000	2.0000	2.0000	-20.000%	514	1,306	-81.000%
2026-03-27	2.4700	2.5000	2.4700	2.5000	-19.355%	5	1,316	-84.800%
2026-03-26	2.7500	3.1000	2.5700	3.1000	+12.727%	364	1,312	-87.742%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+1.852%	6	1,602	-86.182%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+14.407%	1	1,607	-85.926%
2026-03-23	2.7000	2.7000	2.3600	2.3600	-17.193%	34	1,606	-83.898%
2026-03-20	2.6500	2.8500	2.6500	2.8500	+1.064%	105	1,573	-86.667%
2026-03-19	2.7000	2.8200	2.6500	2.8200	-7.541%	8	1,497	-86.525%
2026-03-18	3.2700	3.2700	3.0500	3.0500	-9.763%	48	1,497	-87.541%
2026-03-17	3.7000	3.7000	3.3800	3.3800	-9.867%	77	1,458	-88.757%
2026-03-16	3.6500	3.7500	3.6000	3.7500	+26.263%	94	1,485	-89.867%
2026-03-13	3.2000	3.2000	2.8300	2.9700	-12.647%	34	1,397	-87.205%
2026-03-12	3.2400	3.4000	3.2400	3.4000	-6.849%	4	1,405	-88.824%
2026-03-11	3.9500	3.9500	3.3600	3.6500	-1.351%	50	1,402	-89.589%
2026-03-10	2.7300	3.8200	2.7300	3.7000	+18.590%	78	1,362	-89.730%
2026-03-09	2.9500	3.2000	2.6500	3.1200	+4.000%	63	1,379	-87.821%
2026-03-06	2.7000	3.6000	2.7000	3.0000	+9.091%	28	1,409	-87.333%
2026-03-04	2.7900	3.1400	2.7500	2.7500	-12.141%	12	1,387	-86.182%
2026-03-03	3.0500	3.1300	3.0300	3.1300	-12.325%	32	1,384	-87.859%
2026-03-02	2.8000	3.7000	2.8000	3.5700	+36.782%	176	1,361	-89.356%
2026-02-27	2.5200	2.6300	2.5200	2.6100	-3.333%	41	1,308	-85.441%
2026-02-26	2.4000	2.7400	2.4000	2.7000	-1.818%	61	1,339	-85.926%
2026-02-25	2.4400	2.7700	2.3600	2.7500	+13.636%	25	1,277	-86.182%
2026-02-24	2.5000	2.5100	2.2600	2.4200	+7.556%	20	1,277	-84.298%
2026-02-23	2.1200	2.2500	2.1200	2.2500	+7.143%	7	1,289	-83.111%
2026-02-20	2.3500	2.3900	2.1000	2.1000	-6.667%	52	1,290	-81.905%
2026-02-19	2.2500	2.2500	2.2500	2.2500	-5.462%	5	1,342	-83.111%
2026-02-18	2.2500	2.3800	2.2500	2.3800	-2.857%	9	1,347	-84.034%
2026-02-13	2.4500	2.4500	2.4500	2.4500	-3.922%	1	1,347	-84.490%
2026-02-12	2.6600	2.6600	2.4500	2.5500	-4.135%	19	1,347	-85.098%
2026-02-11	2.6700	2.6700	2.5000	2.6600	-11.921%	7	1,350	-85.714%
2026-02-10	3.0200	3.0200	3.0200	3.0200	+2.373%	6	1,344	-87.417%
2026-02-09	2.9200	2.9500	2.6000	2.9500	-7.524%	13	1,338	-87.119%
2026-02-06	3.1600	3.2200	3.0000	3.1900	+22.222%	119	1,340	-88.088%
2026-02-05	2.7700	2.9500	2.6100	2.6100	-11.224%	5	1,422	-85.441%
2026-02-04	3.0000	3.6200	2.7000	2.9400	-12.760%	196	1,418	-87.075%
2026-02-03	3.2400	4.0900	3.2400	3.3700	+33.730%	183	1,455	-88.724%
2026-02-02	2.5200	2.5200	2.5200	2.5200	-3.077%	40	1,373	-84.921%
2026-01-30	2.7700	2.7700	2.4800	2.6000	-10.959%	16	1,333	-85.385%
2026-01-29	3.5000	3.5900	2.6700	2.9200	-19.780%	154	1,318	-86.986%
2026-01-28	3.8300	3.8300	3.5300	3.6400	-24.167%	19	1,424	-89.560%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+9.091%	2	1,417	-92.083%
2026-01-23	4.1000	4.8000	4.1000	4.4000	+10.000%	17	1,417	-91.364%
2026-01-22	3.8900	4.4100	3.6800	4.0000	+26.183%	17	1,402	-90.500%
2026-01-21	3.3000	3.8000	3.1700	3.1700	-3.939%	22	1,394	-88.013%
2026-01-20	2.9500	3.3000	2.9500	3.3000	+13.014%	4	1,391	-88.485%
2026-01-16	2.8600	3.0000	2.8300	2.9200	-2.667%	285	1,170	-86.986%
2026-01-14	3.0000	3.0600	3.0000	3.0000	+13.208%	105	1,170	-87.333%
2026-01-13	2.9000	2.9000	2.6500	2.6500	-14.516%	16	1,070	-85.660%
2026-01-12	3.0000	3.2900	2.7500	3.1000	+15.242%	184	1,054	-87.742%
2026-01-09	2.5000	2.8000	2.5000	2.6900	+12.552%	111	871	-85.874%
2026-01-08	2.3900	2.3900	2.3900	2.3900	-8.429%	20	762	-84.100%
2026-01-07	2.5000	2.7700	2.4000	2.6100	+16.000%	185	742	-85.441%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+2.273%	100	560	-83.111%
2026-01-05	2.1000	2.2000	2.1000	2.2000	+34.969%	46	460	-82.727%
2026-01-02	1.6300	1.6300	1.6300	1.6300	+11.644%	1	414	-76.687%
2025-12-31	1.5500	1.6400	1.4500	1.4600	-16.571%	10	417	-73.973%
2025-12-30	1.6200	1.7500	1.6000	1.7500	-11.616%	3	417	-78.286%
2025-12-22	1.8600	1.9800	1.8500	1.9800	+62.295%	9	416	-80.808%
2025-12-18	1.5000	1.5000	1.2200	1.2200	-18.667%	51	412	-68.852%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-3.226%	2	412	-74.667%
2025-12-11	1.5500	1.5500	1.5500	1.5500	-26.887%	5	410	-75.484%
2025-12-10	2.1200	2.1200	2.1200	2.1200	-6.195%	5	405	-82.075%
2025-12-08	2.2600	2.2600	2.2600	2.2600	-3.830%	1	410	-83.186%
2025-12-05	2.5000	2.5000	2.3500	2.3500	+32.022%	5	411	-83.830%
2025-12-04	1.7800	1.7800	1.7800	1.7800	+4.706%	10	409	-78.652%
2025-12-03	1.7000	1.7000	1.7000	1.7000	-10.526%	1	419	-77.647%
2025-12-02	1.8500	1.9000	1.8500	1.9000	-22.449%	11	419	-80.000%
2025-12-01	2.4500	2.4500	2.4500	2.4500	+20.098%	1	429	-84.490%
2025-11-28	2.0400	2.0400	2.0400	2.0400	-10.917%	10	430	-81.373%
2025-11-26	2.2900	2.2900	2.2900	2.2900	+14.500%	3	425	-83.406%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+5.263%	15	425	-81.000%
2025-11-21	2.0000	2.0000	1.9000	1.9000	-16.300%	11	410	-80.000%
2025-11-20	2.0000	2.2700	2.0000	2.2700	-17.754%	30	420	-83.260%
2025-11-19	2.7600	2.7600	2.7600	2.7600	-6.441%	1	390	-86.232%
2025-11-17	2.8700	2.9500	2.7000	2.9500	-10.606%	41	391	-87.119%
2025-11-14	2.9500	3.3000	2.9500	3.3000	-3.509%	11	350	-88.485%
2025-11-10	3.4000	3.4200	3.4000	3.4200	0.000%	15	339	-88.889%
2025-11-07	2.5000	3.4500	2.5000	3.4200	+26.667%	40	324	-88.889%
2025-11-04	2.5000	2.7000	2.3700	2.7000	-3.571%	19	298	-85.926%
2025-11-03	3.0000	3.2700	2.8000	2.8000	-16.168%	10	289	-86.429%
2025-10-31	3.3400	3.3400	3.3400	3.3400	-1.765%	6	289	-88.623%
2025-10-30	3.3000	3.4000	3.3000	3.4000	-5.556%	25	283	-88.824%
2025-10-29	3.7000	3.8000	3.6000	3.6000	-10.000%	88	258	-89.444%
2025-10-28	4.1000	4.1000	3.6500	4.0000	0.000%	49	170	-90.500%
2025-10-27	3.9400	4.0000	3.1000	4.0000	-24.528%	95	79	-90.500%
2025-10-24	5.3100	5.3200	5.3000	5.3000	-8.621%	4	79	-92.830%
2025-10-23	5.7000	5.8000	5.5000	5.8000	-4.448%	4	79	-93.448%
2025-10-22	6.0700	6.0700	6.0700	6.0700	+13.670%	1	76	-93.740%
2025-10-21	4.7500	5.5000	4.7500	5.3400	+0.755%	8	76	-92.884%
2025-10-20	5.3000	5.3000	5.3000	5.3000	+15.217%	3	71	-92.830%
2025-10-17	4.9300	5.0500	4.6000	4.6000	-20.553%	33	71	-91.739%
2025-10-16	6.6000	6.6000	5.5500	5.7900	-9.531%	11	42	-93.437%
2025-10-15	7.6800	7.6800	6.0000	6.4000	0.000%	36	0	-94.063%