Dark

UAMY20280121P7.5
UAMY Jan 21 2028 7.50 Put (UAMY280121P00007500)
option OPRA

EOD

Jul 29, 2026

4.26+1.429%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.2600	4.2600	4.2600	4.2600	+1.429%	2	533	0.000%
2026-07-21	4.2000	4.2000	4.2000	4.2000	0.000%	2	533	+1.429%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-1.176%	13	531	+1.429%
2026-07-17	4.2500	4.2500	4.2500	4.2500	+6.250%	2	518	+0.235%
2026-07-13	3.9000	4.0500	3.9000	4.0000	+2.564%	15	518	+6.500%
2026-07-10	3.9700	3.9700	3.9000	3.9000	+2.632%	2	503	+9.231%
2026-07-09	3.8800	3.8800	3.7500	3.8000	-5.000%	4	503	+12.105%
2026-07-08	3.8000	4.0000	3.8000	4.0000	+5.263%	110	501	+6.500%
2026-07-07	3.8000	3.8000	3.8000	3.8000	+2.703%	13	591	+12.105%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-2.375%	10	578	+15.135%
2026-06-29	3.8700	3.8700	3.7900	3.7900	-2.067%	2	588	+12.401%
2026-06-26	3.8200	3.8800	3.8000	3.8700	+0.259%	7	588	+10.078%
2026-06-25	3.8800	3.8800	3.8600	3.8600	-1.026%	2	581	+10.363%
2026-06-24	3.9500	4.0000	3.9000	3.9000	+5.405%	4	579	+9.231%
2026-06-23	3.7400	3.7400	3.7000	3.7000	+7.872%	5	575	+15.135%
2026-06-22	3.6000	3.7000	3.4300	3.4300	-5.249%	4	570	+24.198%
2026-06-18	3.6200	3.6200	3.6200	3.6200	-1.897%	1	564	+17.680%
2026-06-17	3.6900	3.6900	3.6900	3.6900	-0.270%	1	564	+15.447%
2026-06-16	3.7000	3.9000	3.7000	3.7000	-0.270%	11	564	+15.135%
2026-06-15	3.7100	3.7100	3.7100	3.7100	+0.270%	2	531	+14.825%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-6.329%	20	531	+15.135%
2026-06-11	3.9800	3.9800	3.8700	3.9500	+1.282%	28	531	+7.848%
2026-06-10	3.9000	3.9800	3.8700	3.9000	+2.632%	14	503	+9.231%
2026-06-09	3.7300	3.8000	3.7200	3.8000	+2.703%	9	512	+12.105%
2026-06-05	3.6000	3.7000	3.6000	3.7000	+3.352%	3	503	+15.135%
2026-06-04	3.5000	3.5800	3.5000	3.5800	+3.768%	3	500	+18.994%
2026-06-03	3.4000	3.5600	3.4000	3.4500	+5.505%	35	497	+23.478%
2026-06-02	3.3000	3.3900	3.2100	3.2700	-5.217%	12	462	+30.275%
2026-05-27	3.4500	3.4500	3.4500	3.4500	-4.167%	1	452	+23.478%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-0.552%	2	453	+18.333%
2026-05-20	3.6700	3.7000	3.6000	3.6200	-2.162%	109	453	+17.680%
2026-05-19	3.7000	3.7200	3.7000	3.7000	+2.778%	36	382	+15.135%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+3.152%	3	382	+18.333%
2026-05-15	3.4900	3.4900	3.4900	3.4900	+4.179%	2	382	+22.063%
2026-05-14	3.4600	3.4600	3.3500	3.3500	+4.688%	2	341	+27.164%
2026-05-08	3.1000	3.2000	3.1000	3.2000	+3.226%	41	339	+33.125%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+4.377%	1	325	+37.419%
2026-05-06	3.0400	3.0400	2.9700	2.9700	-3.257%	6	324	+43.434%
2026-05-05	3.1100	3.1100	3.0700	3.0700	-0.968%	100	330	+38.762%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-6.344%	2	237	+37.419%
2026-04-29	3.3000	3.3100	3.3000	3.3100	+3.438%	4	235	+28.701%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	1	231	+33.125%
2026-04-27	3.1000	3.2000	3.1000	3.2000	-3.030%	2	230	+33.125%
2026-04-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	228	+29.091%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-5.714%	1	226	+29.091%
2026-04-15	3.5000	3.5000	3.5000	3.5000	0.000%	5	226	+21.714%
2026-04-14	3.5000	3.5000	3.5000	3.5000	0.000%	5	226	+21.714%
2026-04-13	3.6100	3.6100	3.5000	3.5000	-4.110%	2	220	+21.714%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+1.389%	1	220	+16.712%
2026-04-09	3.6200	3.6200	3.6000	3.6000	-5.263%	4	220	+18.333%
2026-04-07	3.8400	3.8400	3.8000	3.8000	+2.703%	20	218	+12.105%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-5.128%	1	198	+15.135%
2026-04-02	4.0000	4.0000	3.9000	3.9000	+5.405%	30	227	+9.231%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+1.093%	1	227	+15.135%
2026-03-31	3.7000	3.7200	3.6600	3.6600	-1.081%	14	228	+16.393%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-1.333%	2	214	+15.135%
2026-03-27	3.6700	3.7500	3.6000	3.7500	+4.167%	32	214	+13.600%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+2.857%	3	185	+18.333%
2026-03-25	3.6000	3.6000	3.5000	3.5000	-0.285%	5	183	+21.714%
2026-03-19	3.5100	3.5100	3.5100	3.5100	+3.235%	30	180	+21.368%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-2.299%	1	150	+25.294%
2026-03-16	3.4700	3.4800	3.4700	3.4800	+1.754%	5	149	+22.414%
2026-03-11	3.4200	3.4200	3.4200	3.4200	-7.568%	5	149	+24.561%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+4.225%	1	144	+15.135%
2026-03-04	3.7100	3.7100	3.5500	3.5500	-4.054%	6	146	+20.000%
2026-03-03	3.7000	3.7000	3.7000	3.7000	+5.714%	1	148	+15.135%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-5.405%	3	148	+21.714%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-5.128%	10	145	+15.135%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-6.024%	1	135	+9.231%
2026-02-19	4.1000	4.2000	4.1000	4.1500	+2.978%	9	135	+2.651%
2026-02-18	4.0300	4.0300	4.0300	4.0300	-4.048%	2	133	+5.707%
2026-02-17	4.3000	4.3000	4.2000	4.2000	+7.692%	24	131	+1.429%
2026-02-11	3.9000	3.9000	3.9000	3.9000	-2.500%	10	153	+9.231%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-4.762%	20	143	+6.500%
2026-02-05	4.2000	4.2000	4.2000	4.2000	0.000%	6	123	+1.429%
2026-01-30	4.3000	4.3000	4.2000	4.2000	+2.439%	24	123	+1.429%
2026-01-29	4.0700	4.2000	4.0500	4.1000	+6.494%	215	136	+3.902%
2026-01-27	3.9000	3.9000	3.8500	3.8500	-0.259%	15	290	+10.649%
2026-01-26	3.8500	3.8600	3.8500	3.8600	+13.529%	5	305	+10.363%
2026-01-23	3.4000	3.6000	3.4000	3.4000	-10.526%	7	300	+25.294%
2026-01-22	3.8500	3.9000	3.7500	3.8000	-2.564%	4	299	+12.105%
2026-01-20	3.9000	3.9000	3.9000	3.9000	-2.985%	2	295	+9.231%
2026-01-16	4.0200	4.0200	4.0200	4.0200	+0.500%	2	291	+5.970%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-2.439%	3	291	+6.500%
2026-01-12	4.1800	4.2000	4.1000	4.1000	-2.381%	4	294	+3.902%
2026-01-08	4.2000	4.2000	4.2000	4.2000	0.000%	8	294	+1.429%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-4.762%	1	286	+1.429%
2026-01-05	4.3500	4.4100	4.3500	4.4100	-6.170%	2	282	-3.401%
2025-12-31	4.7000	4.7000	4.7000	4.7000	+1.075%	2	282	-9.362%
2025-12-29	4.7000	4.7000	4.6500	4.6500	+3.795%	22	282	-8.387%
2025-12-26	4.4100	4.4800	4.4000	4.4800	-4.069%	7	260	-4.911%
2025-12-23	4.5700	4.7000	4.5700	4.6700	-2.708%	5	253	-8.779%
2025-12-22	4.6300	4.8000	4.6300	4.8000	-4.000%	2	251	-11.250%
2025-12-18	4.9300	5.0000	4.9300	5.0000	+0.402%	4	250	-14.800%
2025-12-17	4.9800	4.9800	4.9800	4.9800	+3.106%	2	250	-14.458%
2025-12-16	4.9000	4.9000	4.8300	4.8300	+1.899%	22	250	-11.801%
2025-12-12	4.8000	4.8000	4.7400	4.7400	+0.211%	3	229	-10.127%
2025-12-11	4.7200	4.7300	4.7200	4.7300	-3.469%	2	227	-9.937%
2025-12-10	4.9000	4.9000	4.9000	4.9000	+4.255%	5	225	-13.061%
2025-12-09	4.7000	4.7000	4.7000	4.7000	0.000%	2	220	-9.362%
2025-12-04	4.7000	4.7000	4.7000	4.7000	-2.083%	2	218	-9.362%
2025-12-02	4.7300	4.8000	4.7300	4.8000	+0.209%	3	216	-11.250%
2025-12-01	4.7900	4.7900	4.7900	4.7900	+7.159%	1	215	-11.065%
2025-11-28	4.7500	4.7500	4.4700	4.4700	-2.826%	6	216	-4.698%
2025-11-26	4.8000	4.8000	4.5000	4.6000	-2.128%	25	186	-7.391%
2025-11-24	4.7000	4.7000	4.7000	4.7000	0.000%	1	186	-9.362%
2025-11-21	4.6000	4.7000	4.6000	4.7000	-0.424%	40	185	-9.362%
2025-11-20	4.5000	4.7200	4.5000	4.7200	+11.848%	50	145	-9.746%
2025-11-18	4.2200	4.2200	4.2200	4.2200	-5.169%	2	155	+0.948%
2025-11-17	4.4500	4.4500	4.4500	4.4500	+1.136%	1	157	-4.270%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+8.374%	20	157	-3.182%
2025-11-11	4.0600	4.0600	4.0600	4.0600	-3.333%	30	107	+4.926%
2025-11-10	4.2000	4.3000	4.2000	4.2000	-4.545%	41	107	+1.429%
2025-11-07	4.1600	4.4100	4.1600	4.4000	-2.222%	15	66	-3.182%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+2.273%	5	53	-5.333%
2025-11-04	4.2500	4.4000	4.2500	4.4000	+10.000%	6	58	-3.182%
2025-10-31	4.0000	4.0000	4.0000	4.0000	+1.266%	1	52	+6.500%
2025-10-29	3.9500	3.9500	3.9500	3.9500	+1.282%	1	51	+7.848%
2025-10-28	3.9000	3.9000	3.9000	3.9000	0.000%	1	52	+9.231%
2025-10-27	3.6800	3.9500	3.6800	3.9000	+21.875%	16	38	+9.231%
2025-10-21	3.2000	3.2000	3.2000	3.2000	-8.571%	5	38	+33.125%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+11.821%	3	33	+21.714%
2025-10-15	3.1300	3.1300	3.1300	3.1300	+2.623%	1	35	+36.102%
2025-10-13	3.1000	3.1000	3.0500	3.0500	-7.576%	8	35	+39.672%
2025-10-10	3.1100	3.3000	3.1100	3.3000	-11.528%	10	34	+29.091%
2025-10-07	3.7300	3.7300	3.7300	3.7300	-20.638%	1	24	+14.209%
2025-09-16	4.7000	4.7000	4.7000	4.7000	0.000%	23	23	-9.362%