Dark

UAMY20280121C5
UAMY Jan 21 2028 5.00 Call (UAMY280121C00005000)
option OPRA

EOD

Jul 29, 2026

2.62-4.380%(-0.12)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.6500	2.6500	2.5500	2.6200	-4.380%	64	2,304	0.000%
2026-07-28	2.8500	2.8500	2.6500	2.7400	-3.860%	30	2,261	-4.380%
2026-07-27	2.8500	2.8500	2.8500	2.8500	0.000%	2	2,245	-8.070%
2026-07-24	3.0800	3.0800	2.8500	2.8500	-10.938%	3	2,245	-8.070%
2026-07-23	3.1200	3.2000	3.0000	3.2000	-0.929%	401	2,242	-18.125%
2026-07-22	3.3400	3.4000	3.2300	3.2300	-0.615%	5	1,841	-18.885%
2026-07-21	3.1100	3.2500	3.1100	3.2500	+14.437%	6	1,838	-19.385%
2026-07-20	2.9500	2.9500	2.7900	2.8400	-5.333%	6	1,836	-7.746%
2026-07-17	2.8000	3.0300	2.7900	3.0000	+7.143%	64	1,839	-12.667%
2026-07-16	3.3000	3.3000	2.7500	2.8000	-17.647%	140	1,833	-6.429%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-9.333%	3	1,835	-22.941%
2026-07-14	3.6900	3.8000	3.6000	3.7500	+13.636%	19	1,834	-30.133%
2026-07-13	3.6600	3.6600	3.3000	3.3000	-15.385%	44	1,824	-20.606%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-2.500%	8	1,825	-32.821%
2026-07-09	4.0000	4.0400	4.0000	4.0000	0.000%	9	1,825	-34.500%
2026-07-08	3.9400	4.0000	3.9400	4.0000	-1.235%	2	1,830	-34.500%
2026-07-07	4.3500	4.3500	4.0500	4.0500	-12.903%	8	1,828	-35.309%
2026-07-06	4.6500	4.6500	4.6500	4.6500	-7.000%	1	1,822	-43.656%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+2.041%	3	1,825	-47.600%
2026-07-01	4.9000	4.9000	4.9000	4.9000	+8.889%	22	1,825	-46.531%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+15.385%	5	1,826	-41.778%
2026-06-26	4.0500	4.1500	3.9000	3.9000	-2.500%	75	1,831	-32.821%
2026-06-25	4.0000	4.3000	4.0000	4.0000	+4.167%	8	1,838	-34.500%
2026-06-24	4.2000	4.2000	3.8400	3.8400	-14.667%	24	1,841	-31.771%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,824	-41.778%
2026-06-22	4.9000	4.9000	4.9000	4.9000	0.000%	3	1,823	-46.531%
2026-06-17	4.8000	4.9300	4.6000	4.9000	+9.620%	24	1,829	-46.531%
2026-06-16	4.6000	4.6000	4.4500	4.4700	-5.895%	10	1,829	-41.387%
2026-06-15	5.0000	5.0000	4.7500	4.7500	+7.955%	3	1,814	-44.842%
2026-06-12	4.5000	4.6000	4.4000	4.4000	-3.720%	27	1,814	-40.455%
2026-06-11	4.2000	4.5700	4.2000	4.5700	+8.810%	4	1,814	-42.670%
2026-06-10	4.6500	4.7500	4.2000	4.2000	-4.545%	160	1,811	-37.619%
2026-06-09	4.9000	4.9000	4.4000	4.4000	-15.385%	6	1,660	-40.455%
2026-06-08	5.2000	5.2000	5.2000	5.2000	+0.971%	2	1,656	-49.615%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-11.207%	6	1,654	-49.126%
2026-06-04	6.0600	6.0600	5.6300	5.8000	-8.661%	523	1,648	-54.828%
2026-06-03	6.4200	6.4200	6.1600	6.3500	-9.286%	17	1,130	-58.740%
2026-06-02	6.8000	7.0600	6.7100	7.0000	+10.935%	18	1,133	-62.571%
2026-06-01	6.3100	6.3100	6.3100	6.3100	+5.167%	1	1,117	-58.479%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+1.695%	2	1,116	-56.333%
2026-05-26	5.9000	5.9000	5.9000	5.9000	+3.509%	5	1,118	-55.593%
2026-05-22	5.7000	5.7000	5.7000	5.7000	+0.707%	1	1,118	-54.035%
2026-05-20	5.0000	5.6600	4.9500	5.6600	+17.917%	71	1,118	-53.710%
2026-05-19	5.1000	5.1000	4.7000	4.8000	-10.112%	24	1,080	-45.417%
2026-05-18	5.3400	5.3400	5.3400	5.3400	-7.931%	6	1,080	-50.936%
2026-05-15	5.6900	5.8000	5.6900	5.8000	-10.494%	13	1,080	-54.828%
2026-05-14	6.3000	6.6200	6.3000	6.4800	-7.429%	7	1,063	-59.568%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+1.449%	2	1,057	-62.571%
2026-05-12	7.3200	7.3200	6.9000	6.9000	-9.449%	16	1,057	-62.029%
2026-05-11	7.2000	7.6200	7.0000	7.6200	-1.550%	12	1,057	-65.617%
2026-05-08	7.7400	7.7400	7.7400	7.7400	-13.034%	6	1,034	-66.150%
2026-05-07	8.9000	8.9000	8.9000	8.9000	0.000%	1	1,034	-70.562%
2026-05-06	8.4000	9.2600	8.4000	8.9000	+16.645%	23	1,033	-70.562%
2026-05-05	7.7000	8.1700	7.6300	7.6300	-12.299%	7	1,035	-65.662%
2026-05-01	8.1000	8.8500	8.1000	8.7000	-1.136%	8	1,040	-69.885%
2026-04-30	8.6000	8.8000	8.6000	8.8000	+31.343%	5	1,040	-70.227%
2026-04-29	7.5000	7.5000	6.7000	6.7000	-13.325%	12	1,040	-60.896%
2026-04-28	7.3200	8.0800	7.3200	7.7300	+7.361%	6	1,030	-66.106%
2026-04-27	7.2000	7.2000	7.2000	7.2000	-4.000%	6	1,029	-63.611%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+0.671%	1	1,027	-65.067%
2026-04-23	7.4500	7.4500	7.4500	7.4500	-0.667%	6	1,026	-64.832%
2026-04-22	7.5000	7.5000	7.5000	7.5000	-1.832%	1	1,020	-65.067%
2026-04-20	7.9000	7.9000	7.6400	7.6400	+3.946%	3	1,019	-65.707%
2026-04-17	7.5000	7.7000	7.3500	7.3500	+2.083%	17	1,022	-64.354%
2026-04-15	7.0000	7.2000	7.0000	7.2000	+13.744%	22	1,019	-63.611%
2026-04-14	6.3300	6.3300	6.3300	6.3300	-0.784%	1	1,025	-58.610%
2026-04-10	6.2000	6.3800	6.2000	6.3800	+4.078%	2	1,026	-58.934%
2026-04-08	6.1300	6.1300	6.1300	6.1300	+4.786%	1	1,026	-57.259%
2026-04-06	5.8500	5.8500	5.8500	5.8500	-1.681%	1	1,027	-55.214%
2026-04-02	5.5000	5.9500	5.5000	5.9500	-2.459%	14	1,041	-55.966%
2026-04-01	6.2000	6.2000	6.1000	6.1000	0.000%	2	1,041	-57.049%
2026-03-31	5.9100	6.1000	5.9100	6.1000	+19.608%	3	1,041	-57.049%
2026-03-30	6.7000	6.7000	5.1000	5.1000	-17.476%	5	1,038	-48.627%
2026-03-27	6.1800	6.1800	6.1800	6.1800	+1.146%	1	1,038	-57.605%
2026-03-26	6.2500	6.2500	6.1100	6.1100	-3.016%	2	1,037	-57.119%
2026-03-24	6.1000	6.3000	6.1000	6.3000	-0.474%	2	1,037	-58.413%
2026-03-23	5.6100	6.3300	5.6100	6.3300	+10.664%	5	1,039	-58.610%
2026-03-20	5.5000	7.0000	5.5000	5.7200	-10.625%	12	1,037	-54.196%
2026-03-19	6.2000	6.4000	5.9000	6.4000	-13.514%	16	1,037	-59.063%
2026-03-17	8.2000	8.2000	7.4000	7.4000	-6.801%	23	1,032	-64.595%
2026-03-16	7.6200	7.9700	7.6200	7.9400	+20.303%	8	1,022	-67.003%
2026-03-13	6.6000	6.6000	6.6000	6.6000	-6.250%	5	1,018	-60.303%
2026-03-12	7.0000	7.0400	7.0000	7.0400	-8.690%	2	1,018	-62.784%
2026-03-11	8.2000	8.4000	7.7100	7.7100	+2.800%	56	1,018	-66.018%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+16.822%	1	979	-65.067%
2026-03-09	6.4600	6.4600	6.4200	6.4200	-8.286%	2	980	-59.190%
2026-03-06	6.0000	7.2300	6.0000	7.0000	+7.692%	124	982	-62.571%
2026-03-05	7.0400	7.0400	6.5000	6.5000	-5.109%	4	1,043	-59.692%
2026-03-04	6.4500	6.9400	6.4500	6.8500	+0.735%	10	1,040	-61.752%
2026-03-03	6.8000	7.2000	6.8000	6.8000	-7.734%	4	1,050	-61.471%
2026-03-02	7.0000	7.3700	7.0000	7.3700	+16.984%	80	1,050	-64.450%
2026-02-25	6.0000	6.3000	6.0000	6.3000	+15.596%	13	993	-58.413%
2026-02-24	5.4300	5.5500	5.3900	5.4500	+6.863%	16	993	-51.927%
2026-02-23	5.0700	5.1000	5.0000	5.1000	+4.938%	3	978	-48.627%
2026-02-20	4.8300	4.8600	4.8300	4.8600	-2.800%	3	975	-46.091%
2026-02-19	5.0000	5.0000	5.0000	5.0000	-2.534%	5	975	-47.600%
2026-02-18	5.1300	5.1300	5.1300	5.1300	+11.522%	2	970	-48.928%
2026-02-17	4.6000	4.6000	4.6000	4.6000	-14.815%	1	970	-43.043%
2026-02-13	5.3000	5.4000	5.3000	5.4000	+8.000%	14	960	-51.481%
2026-02-12	5.5000	5.5000	5.0000	5.0000	-16.667%	99	960	-47.600%
2026-02-10	6.3700	6.3700	5.9000	6.0000	+2.215%	38	955	-56.333%
2026-02-09	5.9000	5.9000	5.8600	5.8700	-2.167%	24	921	-55.366%
2026-02-06	5.5000	6.0000	5.5000	6.0000	+11.111%	119	903	-56.333%
2026-02-05	5.2000	5.4000	5.1000	5.4000	-6.897%	18	987	-51.481%
2026-02-04	6.1000	6.4400	5.6000	5.8000	-17.143%	419	999	-54.828%
2026-02-03	6.2000	7.0000	6.0000	7.0000	+18.644%	56	1,308	-62.571%
2026-02-02	5.8000	5.9000	5.5000	5.9000	+8.257%	16	1,254	-55.593%
2026-01-30	5.4500	5.4500	5.4500	5.4500	-6.034%	2	1,240	-51.927%
2026-01-29	6.4500	6.4500	5.4000	5.8000	-17.143%	22	1,238	-54.828%
2026-01-28	7.2000	7.2000	7.0000	7.0000	-4.762%	2	1,226	-62.571%
2026-01-27	7.1000	7.3500	7.1000	7.3500	+6.522%	12	1,225	-64.354%
2026-01-26	8.8000	8.8000	6.8000	6.9000	-13.750%	90	1,237	-62.029%
2026-01-23	7.3100	8.3000	7.3100	8.0000	+3.896%	38	1,164	-67.250%
2026-01-22	7.2300	7.7100	7.2300	7.7000	+23.794%	17	1,194	-65.974%
2026-01-21	7.0000	7.1300	6.2200	6.2200	-4.160%	71	1,194	-57.878%
2026-01-20	6.0000	6.6900	6.0000	6.4900	+8.167%	121	1,195	-59.630%
2026-01-16	5.8600	6.1000	5.7400	6.0000	+0.840%	236	1,041	-56.333%
2026-01-15	5.9000	6.0000	5.8300	5.9500	-7.031%	16	1,041	-55.966%
2026-01-14	5.5000	6.4000	5.5000	6.4000	+16.364%	109	1,031	-59.063%
2026-01-13	6.2000	7.0000	5.2500	5.5000	-9.836%	24	924	-52.364%
2026-01-12	5.1000	6.1900	5.1000	6.1000	+13.806%	65	933	-57.049%
2026-01-09	5.3000	5.5000	5.0000	5.3600	+4.688%	79	881	-51.119%
2026-01-08	5.5000	5.5000	5.1200	5.1200	-6.909%	114	809	-48.828%
2026-01-07	5.0500	5.7600	5.0500	5.5000	+12.245%	65	841	-52.364%
2026-01-06	4.6000	4.9000	4.3600	4.9000	+6.522%	29	790	-46.531%
2026-01-05	4.1000	4.7000	4.1000	4.6000	+21.053%	35	772	-43.043%
2026-01-02	3.2300	3.8000	3.2300	3.8000	+31.034%	37	772	-31.053%
2025-12-31	3.1000	3.1400	2.9000	2.9000	-10.769%	53	816	-9.655%
2025-12-30	3.7000	3.7000	3.0000	3.2500	-10.468%	61	816	-19.385%
2025-12-29	3.8000	3.8000	3.6000	3.6300	-21.087%	17	781	-27.824%
2025-12-26	4.5000	4.6000	3.8800	4.6000	+12.745%	14	792	-43.043%
2025-12-23	3.8000	4.2600	3.8000	4.0800	+7.368%	38	781	-35.784%
2025-12-22	3.4300	3.8000	3.4300	3.8000	+27.946%	5	775	-31.053%
2025-12-19	2.9000	2.9700	2.7000	2.9700	+10.000%	27	774	-11.785%
2025-12-18	2.9500	3.0100	2.5500	2.7000	-1.818%	121	771	-2.963%
2025-12-17	3.1800	3.1800	2.5500	2.7500	-12.141%	50	652	-4.727%
2025-12-16	3.0400	3.1300	3.0400	3.1300	-0.318%	12	656	-16.294%
2025-12-15	3.5000	3.5000	2.7500	3.1400	-15.135%	51	667	-16.561%
2025-12-12	4.0000	4.0000	3.7000	3.7000	-8.642%	13	687	-29.189%
2025-12-11	3.8800	4.0500	3.8800	4.0500	+1.250%	3	674	-35.309%
2025-12-10	4.2000	4.2000	3.7000	4.0000	-9.297%	11	671	-34.500%
2025-12-09	4.2000	4.4100	4.2000	4.4100	-2.000%	5	660	-40.590%
2025-12-08	4.3000	4.5000	4.3000	4.5000	+15.385%	4	655	-41.778%
2025-12-04	3.7500	3.9000	3.7200	3.9000	+18.182%	7	655	-32.821%
2025-12-03	3.6000	3.6000	3.3000	3.3000	-7.563%	8	648	-20.606%
2025-12-02	3.7000	3.7000	3.5000	3.5700	-0.833%	7	646	-26.611%
2025-12-01	3.8900	4.7000	3.6000	3.6000	-7.692%	113	639	-27.222%
2025-11-28	4.0500	4.0500	3.8700	3.9000	+4.000%	22	529	-32.821%
2025-11-26	3.8600	3.8600	3.7500	3.7500	+10.294%	36	532	-30.133%
2025-11-25	3.5300	3.6200	3.4000	3.4000	-22.727%	18	532	-22.941%
2025-11-24	3.9600	4.4000	3.9600	4.4000	+7.317%	6	523	-40.455%
2025-11-21	3.7000	4.1000	3.7000	4.1000	+2.500%	69	517	-36.098%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-14.894%	1	550	-34.500%
2025-11-19	5.3000	5.3000	4.7000	4.7000	-12.963%	10	549	-44.255%
2025-11-17	5.4000	5.4000	5.4000	5.4000	+0.935%	1	539	-51.481%
2025-11-14	5.0000	6.5000	5.0000	5.3500	+5.523%	4	538	-51.028%
2025-11-13	5.3400	5.3500	4.8900	5.0700	-11.053%	13	534	-48.323%
2025-11-12	5.7000	5.7000	5.7000	5.7000	0.000%	16	519	-54.035%
2025-11-11	5.7000	5.7000	5.7000	5.7000	+1.786%	1	519	-54.035%
2025-11-10	5.7000	6.1200	5.4200	5.6000	-11.111%	28	519	-53.214%
2025-11-07	5.2300	6.3000	5.2300	6.3000	+26.000%	28	502	-58.413%
2025-11-06	4.7000	5.0000	4.3000	5.0000	+8.696%	25	494	-47.600%
2025-11-05	4.5000	4.6000	4.5000	4.6000	-6.883%	2	480	-43.043%
2025-11-04	4.7500	4.9400	4.7500	4.9400	+2.917%	2	478	-46.964%
2025-11-03	5.1500	5.1500	4.8000	4.8000	-17.241%	2	474	-45.417%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-3.654%	1	474	-54.828%
2025-10-30	5.8000	6.2000	5.7000	6.0200	+0.333%	23	473	-56.478%
2025-10-29	6.5000	6.6000	5.9900	6.0000	-11.765%	120	462	-56.333%
2025-10-28	6.9500	7.0000	6.5000	6.8000	+1.493%	48	385	-61.471%
2025-10-27	7.1000	7.6000	6.5000	6.7000	-26.535%	35	357	-60.896%
2025-10-24	9.5000	9.5000	9.1200	9.1200	-1.085%	16	357	-71.272%
2025-10-23	9.2500	9.2500	9.2200	9.2200	-10.572%	2	356	-71.584%
2025-10-22	10.4000	10.4000	10.3100	10.3100	+21.294%	10	357	-74.588%
2025-10-21	9.4000	9.4000	8.5000	8.5000	-19.811%	2	348	-69.176%
2025-10-20	9.2400	10.6000	9.2400	10.6000	+30.864%	3	348	-75.283%
2025-10-17	9.3000	9.3000	8.1000	8.1000	-19.000%	8	345	-67.654%
2025-10-16	10.5000	10.5000	10.0000	10.0000	-3.475%	5	346	-73.800%
2025-10-15	13.2000	13.2000	10.3600	10.3600	-28.552%	51	342	-74.710%
2025-10-14	15.8000	15.8000	13.0000	14.5000	+5.455%	38	356	-81.931%
2025-10-13	11.5000	14.0000	11.5000	13.7500	+47.216%	87	368	-80.945%
2025-10-10	8.8000	10.5000	8.8000	9.3400	+20.828%	76	373	-71.949%
2025-10-09	7.7000	7.7300	7.4800	7.7300	+18.923%	25	400	-66.106%
2025-10-08	7.0000	7.0000	6.5000	6.5000	+4.839%	22	378	-59.692%
2025-10-07	6.2200	6.3000	6.2000	6.2000	+15.672%	10	364	-57.742%
2025-10-06	6.0000	6.0000	5.3000	5.3600	-0.741%	20	364	-51.119%
2025-10-03	5.1000	5.7000	5.0500	5.4000	+8.000%	25	355	-51.481%
2025-10-02	4.8700	5.0000	4.6800	5.0000	+4.167%	24	335	-47.600%
2025-10-01	4.8800	4.8800	4.8000	4.8000	+21.519%	10	311	-45.417%
2025-09-30	4.0100	4.0100	3.8900	3.9500	-1.250%	9	306	-33.671%
2025-09-26	4.3000	4.3000	4.0000	4.0000	-1.235%	21	300	-34.500%
2025-09-25	4.0000	4.5000	3.6000	4.0500	-5.594%	29	283	-35.309%
2025-09-24	4.7000	4.7000	4.1800	4.2900	-14.200%	135	281	-38.928%
2025-09-23	5.0000	5.4000	4.9900	5.0000	+28.535%	33	200	-47.600%
2025-09-22	4.0000	4.0500	3.8900	3.8900	-7.601%	43	170	-32.648%
2025-09-19	3.8000	4.3000	3.8000	4.2100	+14.402%	42	137	-37.767%
2025-09-18	3.4000	3.6800	3.3500	3.6800	+15.361%	28	98	-28.804%
2025-09-16	3.2300	3.4000	3.1200	3.1900	+16.850%	88	76	-17.868%
2025-09-15	2.7100	3.0000	2.7100	2.7300	0.000%	8	8	-4.029%