Dark

UAMY20280121P5
UAMY Jan 21 2028 5.00 Put (UAMY280121P00005000)
option OPRA

EOD

Sep 10, 2026

2.05+2.500%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0100	2.0500	2.0100	2.0500	+2.500%	2	3,740	0.000%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+2.041%	1	3,738	+2.500%
2026-09-08	2.0000	2.0000	1.9200	1.9600	-5.314%	865	3,737	+4.592%
2026-09-03	2.0500	2.1000	2.0500	2.0700	-3.721%	8	2,934	-0.966%
2026-09-02	2.2300	2.2300	2.1500	2.1500	-4.444%	8	2,927	-4.651%
2026-09-01	2.2300	2.2500	2.2300	2.2500	+3.211%	36	2,919	-8.889%
2026-08-31	2.1700	2.1800	2.1000	2.1800	-1.802%	13	2,953	-5.963%
2026-08-28	2.1800	2.2200	2.1800	2.2200	+3.256%	2	2,956	-7.658%
2026-08-27	2.1700	2.1700	2.1500	2.1500	0.000%	5	2,954	-4.651%
2026-08-26	2.1500	2.1500	2.1500	2.1500	+2.381%	1	2,949	-4.651%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-2.778%	1	2,948	-2.381%
2026-08-24	2.0500	2.1900	2.0500	2.1600	+5.366%	33	2,947	-5.093%
2026-08-21	2.0700	2.0700	2.0500	2.0500	-0.966%	12	2,930	0.000%
2026-08-20	2.0700	2.0700	2.0700	2.0700	-0.481%	1	2,918	-0.966%
2026-08-19	2.0800	2.0800	2.0500	2.0800	-5.023%	13	2,917	-1.442%
2026-08-18	2.1900	2.1900	2.1900	2.1900	+4.785%	2	2,926	-6.393%
2026-08-17	2.1700	2.1700	2.0500	2.0900	-0.476%	107	2,926	-1.914%
2026-08-14	2.1300	2.1300	2.0900	2.1000	-2.326%	4	3,019	-2.381%
2026-08-13	2.2000	2.2000	2.1500	2.1500	-6.114%	55	3,017	-4.651%
2026-08-12	2.2500	2.3100	2.2500	2.2900	+15.657%	103	2,962	-10.480%
2026-08-10	1.9300	1.9800	1.9300	1.9800	+1.538%	21	2,859	+3.535%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-6.699%	1	2,840	+5.128%
2026-08-04	2.1000	2.1000	2.0900	2.0900	-9.914%	2	2,839	-1.914%
2026-07-31	2.2500	2.3200	2.2500	2.3200	+0.870%	51	2,839	-11.638%
2026-07-30	2.2500	2.3000	2.2500	2.3000	-4.167%	5	2,790	-10.870%
2026-07-29	2.4000	2.4000	2.3600	2.4000	+14.286%	3	2,785	-14.583%
2026-07-28	2.0500	2.1000	2.0500	2.1000	-4.545%	10	2,783	-2.381%
2026-07-27	2.2300	2.2300	2.2000	2.2000	-3.509%	24	2,773	-6.818%
2026-07-24	2.2900	2.2900	2.2800	2.2800	-0.870%	2	2,749	-10.088%
2026-07-23	2.2500	2.3000	2.2000	2.3000	+4.545%	403	2,747	-10.870%
2026-07-21	2.2000	2.2000	2.2000	2.2000	-3.509%	2	2,350	-6.818%
2026-07-20	2.1000	2.3600	2.1000	2.2800	+2.703%	23	2,348	-10.088%
2026-07-17	2.3000	2.3000	2.2100	2.2200	-3.478%	49	2,325	-7.658%
2026-07-16	2.0000	2.3000	2.0000	2.3000	+6.977%	44	2,342	-10.870%
2026-07-15	2.1500	2.1800	2.1500	2.1500	0.000%	12	2,300	-4.651%
2026-07-14	2.1500	2.1500	2.1500	2.1500	+1.415%	2	2,288	-4.651%
2026-07-13	2.1800	2.1800	2.1200	2.1200	-3.196%	21	2,286	-3.302%
2026-07-10	2.1100	2.1900	2.0700	2.1900	+6.829%	3	2,267	-6.393%
2026-07-09	2.0000	2.0500	2.0000	2.0500	-4.651%	91	2,264	0.000%
2026-07-08	2.0000	2.1500	2.0000	2.1500	+4.878%	803	2,176	-4.651%
2026-07-07	2.0000	2.0500	2.0000	2.0500	+10.811%	71	2,563	0.000%
2026-07-06	1.8000	1.9000	1.8000	1.8500	-3.646%	101	2,492	+10.811%
2026-07-02	1.7500	1.9200	1.7500	1.9200	+1.053%	27	2,364	+6.771%
2026-07-01	1.9000	1.9500	1.8500	1.9000	-5.000%	140	2,364	+7.895%
2026-06-30	2.0000	2.0000	1.9900	2.0000	-2.439%	35	2,226	+2.500%
2026-06-29	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,191	0.000%
2026-06-26	2.0000	2.0800	2.0000	2.0500	0.000%	181	2,190	0.000%
2026-06-25	2.0000	2.1000	2.0000	2.0500	+2.500%	338	2,034	0.000%
2026-06-24	2.0000	2.0000	2.0000	2.0000	0.000%	112	1,718	+2.500%
2026-06-23	1.9800	2.0000	1.9800	2.0000	+6.383%	37	1,606	+2.500%
2026-06-22	1.8800	1.8800	1.8800	1.8800	-6.000%	1	1,573	+9.043%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-2.439%	2	1,555	+2.500%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-1.914%	20	1,555	0.000%
2026-06-10	2.0700	2.0900	2.0700	2.0900	+4.500%	10	1,555	-1.914%
2026-06-05	2.0000	2.0100	2.0000	2.0000	+11.111%	500	1,545	+2.500%
2026-06-03	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,045	+13.889%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,045	+13.889%
2026-06-01	1.8500	1.8500	1.8500	1.8500	0.000%	2	1,044	+10.811%
2026-05-28	1.9000	1.9000	1.8400	1.8500	-2.632%	10	1,046	+10.811%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,043	+7.895%
2026-05-21	1.9500	1.9600	1.9500	1.9500	0.000%	7	1,042	+5.128%
2026-05-20	2.0000	2.0000	1.9500	1.9500	+1.563%	4	1,042	+5.128%
2026-05-19	1.9200	1.9200	1.9200	1.9200	0.000%	20	1,031	+6.771%
2026-05-18	1.9000	1.9300	1.9000	1.9200	+2.674%	36	1,031	+6.771%
2026-05-15	1.8000	1.8700	1.8000	1.8700	+6.857%	41	1,031	+9.626%
2026-05-14	1.7800	1.7800	1.7500	1.7500	0.000%	3	934	+17.143%
2026-05-13	1.7500	1.7500	1.7200	1.7500	+1.156%	44	931	+17.143%
2026-05-11	1.7500	1.7500	1.6700	1.7300	+4.848%	4	931	+18.497%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+6.452%	5	883	+24.242%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-7.738%	1	878	+32.258%
2026-05-05	1.5000	1.7000	1.5000	1.6800	+1.818%	145	877	+22.024%
2026-05-04	1.6000	1.6500	1.6000	1.6500	-7.303%	3	732	+24.242%
2026-04-29	1.7800	1.7900	1.7800	1.7800	+4.706%	10	729	+15.169%
2026-04-28	1.7000	1.7000	1.7000	1.7000	-12.821%	5	719	+20.588%
2026-04-27	1.7800	1.9500	1.7500	1.9500	+5.405%	18	724	+5.128%
2026-04-24	1.7800	1.8500	1.7800	1.8500	+1.648%	40	736	+10.811%
2026-04-22	1.8200	1.8200	1.8200	1.8200	+4.000%	1	696	+12.637%
2026-04-16	1.7000	1.7500	1.7000	1.7500	-2.235%	49	695	+17.143%
2026-04-15	1.8000	1.8000	1.7900	1.7900	-10.500%	21	688	+14.525%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-1.478%	1	708	+2.500%
2026-04-01	2.0300	2.0300	2.0300	2.0300	-1.456%	1	708	+0.985%
2026-03-31	2.1000	2.1000	2.0000	2.0600	-1.905%	161	709	-0.485%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+35.484%	5	750	-2.381%
2026-03-25	1.5000	1.5500	1.5000	1.5500	-16.667%	10	745	+32.258%
2026-03-23	1.8400	1.8600	1.8400	1.8600	-7.000%	8	735	+10.215%
2026-03-20	1.9700	2.0000	1.9700	2.0000	-2.913%	20	727	+2.500%
2026-03-19	2.0600	2.0600	2.0600	2.0600	+3.000%	5	707	-0.485%
2026-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	702	+2.500%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+11.111%	5	701	+2.500%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-10.000%	20	696	+13.889%
2026-03-04	1.9700	2.0500	1.9700	2.0000	0.000%	16	677	+2.500%
2026-03-03	1.9500	2.0000	1.9500	2.0000	+1.010%	96	693	+2.500%
2026-03-02	1.9800	1.9800	1.9800	1.9800	-5.714%	5	619	+3.535%
2026-02-27	1.9700	2.1000	1.9700	2.1000	+6.599%	7	624	-2.381%
2026-02-26	1.8200	1.9700	1.8200	1.9700	+3.141%	66	631	+4.061%
2026-02-25	1.9500	2.0500	1.9100	1.9100	-15.111%	22	650	+7.330%
2026-02-24	2.2500	2.2500	2.2500	2.2500	+9.756%	1	650	-8.889%
2026-02-23	2.3500	2.3500	2.0500	2.0500	-10.870%	15	650	0.000%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+4.545%	1	650	-10.870%
2026-02-19	2.2500	2.3500	2.2000	2.2000	-5.172%	8	649	-6.818%
2026-02-12	2.3300	2.3300	2.3200	2.3200	+5.455%	2	644	-11.638%
2026-02-10	2.2000	2.2000	2.2000	2.2000	0.000%	2	643	-6.818%
2026-02-09	2.2500	2.2500	2.2000	2.2000	+46.667%	2	642	-6.818%
2026-02-06	2.1500	2.1500	1.5000	1.5000	-37.500%	3	642	+36.667%
2026-02-05	2.4000	2.4000	2.4000	2.4000	+8.597%	2	639	-14.583%
2026-02-04	2.2500	2.3000	2.0300	2.2100	-5.957%	17	641	-7.240%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-0.844%	55	634	-12.766%
2026-01-29	2.4000	2.4100	2.3300	2.3700	-7.782%	280	599	-13.502%
2026-01-27	2.2500	2.5700	2.2500	2.5700	+19.535%	21	811	-20.233%
2026-01-26	2.1500	2.3000	2.1500	2.1500	+8.040%	24	831	-4.651%
2026-01-23	1.9200	1.9900	1.9200	1.9900	-24.906%	6	807	+3.015%
2026-01-22	2.1500	2.6500	2.1500	2.6500	+11.814%	8	803	-22.642%
2026-01-16	2.3700	2.3700	2.3700	2.3700	+12.857%	2	813	-13.502%
2026-01-14	2.1000	2.1000	2.1000	2.1000	-6.667%	3	813	-2.381%
2026-01-13	2.2200	2.2500	2.2200	2.2500	-8.163%	5	810	-8.889%
2026-01-05	2.4500	2.4500	2.4500	2.4500	-5.769%	1	804	-16.327%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-1.887%	2	804	-21.154%
2025-12-31	2.7000	2.7000	2.6500	2.6500	-1.852%	30	776	-22.642%
2025-12-30	2.5000	2.7000	2.5000	2.7000	+4.651%	29	776	-24.074%
2025-12-29	2.6000	2.6500	2.5800	2.5800	+1.176%	52	749	-20.543%
2025-12-26	2.5500	2.5500	2.4700	2.5500	+3.239%	6	706	-19.608%
2025-12-24	2.4500	2.5000	2.4500	2.4700	-8.856%	70	638	-17.004%
2025-12-22	2.6500	2.8000	2.6500	2.7100	-4.240%	13	638	-24.354%
2025-12-19	2.8300	2.8300	2.8300	2.8300	-2.076%	10	626	-27.562%
2025-12-18	2.8000	2.8900	2.8000	2.8900	+1.404%	20	636	-29.066%
2025-12-17	2.7200	2.8500	2.7200	2.8500	+2.888%	5	622	-28.070%
2025-12-16	2.8000	2.8000	2.7700	2.7700	+2.593%	8	621	-25.993%
2025-12-15	2.7100	2.7100	2.7000	2.7000	+3.846%	101	613	-24.074%
2025-12-10	2.6000	2.6000	2.6000	2.6000	+1.961%	1	512	-21.154%
2025-12-05	2.5500	2.5500	2.5500	2.5500	-5.556%	5	511	-19.608%
2025-12-04	2.7000	2.7000	2.7000	2.7000	-1.818%	5	506	-24.074%
2025-12-03	2.7500	2.7500	2.7500	2.7500	-0.362%	1	511	-25.455%
2025-12-02	2.8000	2.8000	2.7600	2.7600	-1.429%	20	510	-25.725%
2025-12-01	2.7200	2.8000	2.7000	2.8000	+40.000%	24	496	-26.786%
2025-11-28	2.5900	2.6900	2.0000	2.0000	-24.528%	35	497	+2.500%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-1.852%	20	482	-22.642%
2025-11-25	2.7000	2.7000	2.7000	2.7000	+1.887%	20	482	-24.074%
2025-11-24	2.2800	2.7000	2.2800	2.6500	+22.120%	121	462	-22.642%
2025-11-18	2.1700	2.1700	2.1700	2.1700	+21.229%	2	342	-5.530%
2025-11-17	1.7900	1.7900	1.7900	1.7900	-21.491%	10	341	+14.525%
2025-11-14	2.2800	2.2800	2.2800	2.2800	-8.065%	10	331	-10.088%
2025-11-07	2.4800	2.4800	2.4800	2.4800	-5.344%	1	331	-17.339%
2025-11-06	2.6200	2.6200	2.6200	2.6200	+3.968%	1	332	-21.756%
2025-11-05	2.5200	2.5200	2.5200	2.5200	-1.176%	1	332	-18.651%
2025-11-04	2.5000	2.5500	2.4500	2.5500	+6.250%	13	332	-19.608%
2025-11-03	2.4000	2.4000	2.4000	2.4000	+6.667%	1	331	-14.583%
2025-10-31	2.2500	2.2500	2.2500	2.2500	+2.273%	10	331	-8.889%
2025-10-30	2.3200	2.3200	2.2000	2.2000	-2.222%	3	331	-6.818%
2025-10-29	2.2500	2.2500	2.2500	2.2500	+4.651%	1	329	-8.889%
2025-10-28	2.0500	2.1500	1.9500	2.1500	+4.878%	10	328	-4.651%
2025-10-27	1.9500	2.1000	1.8000	2.0500	+24.242%	24	296	0.000%
2025-10-21	1.6500	1.6500	1.6500	1.6500	-10.811%	1	296	+24.242%
2025-10-17	1.8000	1.8500	1.8000	1.8500	+15.625%	3	296	+10.811%
2025-10-15	1.9000	1.9000	1.6000	1.6000	+6.667%	11	295	+28.125%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-6.250%	10	299	+36.667%
2025-10-13	1.6000	1.6000	1.6000	1.6000	-5.882%	50	289	+28.125%
2025-10-10	1.6500	1.7000	1.6500	1.7000	-8.602%	12	299	+20.588%
2025-10-08	1.8600	1.8600	1.8600	1.8600	-7.463%	1	289	+10.215%
2025-10-06	1.7000	2.0100	1.7000	2.0100	-1.951%	102	288	+1.990%
2025-10-03	2.0000	2.0500	2.0000	2.0500	+2.500%	20	186	0.000%
2025-10-02	2.0000	2.0000	2.0000	2.0000	-13.043%	100	166	+2.500%
2025-09-25	2.3200	2.3200	2.3000	2.3000	+4.072%	12	66	-10.870%
2025-09-24	2.2100	2.2100	2.2100	2.2100	+10.500%	1	54	-7.240%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-17.012%	50	53	+2.500%
2025-09-19	2.4000	2.4100	2.4000	2.4100	0.000%	3	3	-14.938%