Dark

UEC20260116C16
UEC Jan 16 2026 16.00 Call (UEC260116C00016000)
option OPRA

EOD

Jan 12, 2026

0.6300+125.000%(+0.3500)1,767

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-12	0.3500	0.6300	0.2200	0.6300	+125.000%	1,767	12,271	0.000%
2026-01-09	0.4500	0.7500	0.2300	0.2800	+7.692%	1,028	11,669	+125.000%
2026-01-08	0.3500	0.3500	0.1800	0.2600	-18.750%	46	11,609	+142.308%
2026-01-07	0.1700	0.3200	0.1700	0.3200	-13.514%	247	11,625	+96.875%
2026-01-06	0.2500	0.4200	0.2000	0.3700	+48.000%	120	11,581	+70.270%
2026-01-05	0.1400	0.2500	0.1200	0.2500	+92.308%	156	11,532	+152.000%
2026-01-02	0.1000	0.1600	0.1000	0.1300	+62.500%	73	11,497	+384.615%
2025-12-31	0.0600	0.1500	0.0500	0.0800	+14.286%	39	11,542	+687.500%
2025-12-30	0.0600	0.0800	0.0600	0.0700	-30.000%	31	11,542	+800.000%
2025-12-29	0.1500	0.1800	0.0800	0.1000	0.000%	131	11,544	+530.000%
2025-12-26	0.1000	0.1400	0.1000	0.1000	-23.077%	51	11,644	+530.000%
2025-12-24	0.1500	0.1500	0.1100	0.1300	0.000%	21	11,661	+384.615%
2025-12-23	0.1900	0.1900	0.1200	0.1300	-23.529%	38	11,661	+384.615%
2025-12-22	0.2500	0.2500	0.1700	0.1700	-15.000%	132	11,647	+270.588%
2025-12-19	0.2000	0.3000	0.2000	0.2000	+33.333%	259	11,635	+215.000%
2025-12-18	0.2300	0.2300	0.1400	0.1500	0.000%	15	11,444	+320.000%
2025-12-17	0.2100	0.2100	0.1500	0.1500	-31.818%	13	11,447	+320.000%
2025-12-16	0.3800	0.3800	0.1500	0.2200	-26.667%	49	11,454	+186.364%
2025-12-15	0.4800	0.4800	0.3000	0.3000	-33.333%	45	11,453	+110.000%
2025-12-12	0.9500	0.9500	0.4400	0.4500	-40.789%	71	11,474	+40.000%
2025-12-11	0.5000	0.8300	0.4500	0.7600	+68.889%	341	11,471	-17.105%
2025-12-10	0.7000	0.7000	0.4000	0.4500	-40.000%	32	11,273	+40.000%
2025-12-09	0.7100	0.8000	0.7000	0.7500	+8.696%	147	11,290	-16.000%
2025-12-08	1.1000	1.1000	0.6500	0.6900	-14.815%	134	11,155	-8.696%
2025-12-05	0.9500	0.9500	0.8000	0.8100	-17.347%	1,244	11,249	-22.222%
2025-12-04	0.5500	1.0000	0.5400	0.9800	+88.462%	280	10,635	-35.714%
2025-12-03	0.2500	0.5300	0.2500	0.5200	+67.742%	198	10,605	+21.154%
2025-12-02	0.3500	0.3500	0.2500	0.3100	-16.216%	411	10,572	+103.226%
2025-12-01	0.3500	0.3700	0.3500	0.3700	-2.632%	12	10,685	+70.270%
2025-11-28	0.4100	0.5000	0.3800	0.3800	-5.000%	74	10,675	+65.789%
2025-11-26	0.4000	0.4500	0.4000	0.4000	-11.111%	45	10,572	+57.500%
2025-11-25	0.4200	0.4500	0.4000	0.4500	0.000%	24	10,572	+40.000%
2025-11-24	0.4000	0.4500	0.3500	0.4500	+32.353%	20	10,576	+40.000%
2025-11-21	0.3500	0.3500	0.2900	0.3400	-10.526%	87	10,578	+85.294%
2025-11-20	0.6800	0.7500	0.3800	0.3800	-36.667%	52	10,618	+65.789%
2025-11-19	0.5000	0.6200	0.5000	0.6000	+9.091%	286	10,654	+5.000%
2025-11-18	0.4300	0.5500	0.4300	0.5500	+12.245%	187	10,562	+14.545%
2025-11-17	0.5100	0.5500	0.3500	0.4900	-9.259%	2,475	10,541	+28.571%
2025-11-14	0.4500	0.6000	0.4500	0.5400	-3.571%	58	10,081	+16.667%
2025-11-13	0.5500	0.6000	0.5500	0.5600	-25.333%	27	10,094	+12.500%
2025-11-12	0.8500	0.8500	0.6500	0.7500	+7.143%	308	10,110	-16.000%
2025-11-11	0.8200	0.8200	0.6800	0.7000	-29.293%	167	9,850	-10.000%
2025-11-10	1.0500	1.0500	0.9000	0.9900	+32.000%	14	9,740	-36.364%
2025-11-07	0.7400	0.7500	0.6000	0.7500	-8.537%	64	9,736	-16.000%
2025-11-06	1.1000	1.1000	0.8000	0.8200	-25.455%	47	9,745	-23.171%
2025-11-05	1.1900	1.2100	1.1000	1.1000	0.000%	88	9,752	-42.727%
2025-11-04	1.2400	1.3000	1.1000	1.1000	-28.105%	19	9,741	-42.727%
2025-11-03	1.8500	2.0700	1.5300	1.5300	-32.000%	99	9,753	-58.824%
2025-10-31	2.5500	2.5500	2.0500	2.2500	-10.000%	88	9,753	-72.000%
2025-10-30	2.5000	2.6000	2.2400	2.5000	-3.846%	273	9,717	-74.800%
2025-10-29	2.3500	3.1000	2.0000	2.6000	+11.588%	1,997	9,923	-75.769%
2025-10-28	1.6000	2.3900	1.6000	2.3300	+76.515%	528	8,285	-72.961%
2025-10-27	1.4100	1.4500	1.1500	1.3200	-12.000%	165	8,016	-52.273%
2025-10-24	1.5500	1.5700	1.4500	1.5000	+3.448%	44	8,016	-58.000%
2025-10-23	1.8700	1.8700	1.4500	1.4500	-16.185%	111	8,008	-56.552%
2025-10-22	1.3200	1.7400	1.1000	1.7300	+17.687%	148	7,984	-63.584%
2025-10-21	2.2100	2.2100	1.4000	1.4700	-38.750%	749	7,957	-57.143%
2025-10-20	2.6000	2.6000	2.0500	2.4000	+2.128%	241	7,491	-73.750%
2025-10-17	2.8500	3.2000	2.0500	2.3500	-27.692%	937	7,371	-73.191%
2025-10-16	3.7500	4.2000	3.2000	3.2500	-7.670%	210	7,672	-80.615%
2025-10-15	3.1000	3.8000	2.9500	3.5200	+22.648%	502	7,790	-82.102%
2025-10-14	2.5000	3.1400	2.0500	2.8700	+7.491%	269	7,852	-78.049%
2025-10-13	3.0000	3.2400	2.4800	2.6700	+17.105%	482	7,834	-76.404%
2025-10-10	1.8000	2.8800	1.7500	2.2800	+47.097%	890	7,816	-72.368%
2025-10-09	1.7500	1.9200	1.4500	1.5500	-9.884%	457	8,225	-59.355%
2025-10-08	1.6000	1.8500	1.5100	1.7200	+14.667%	989	8,275	-63.372%
2025-10-07	1.4000	1.7000	1.2500	1.5000	+11.940%	193	7,450	-58.000%
2025-10-06	1.5400	1.5600	1.3000	1.3400	+3.077%	202	7,294	-52.985%
2025-10-03	1.5000	1.5000	1.2500	1.3000	-25.714%	119	7,150	-51.538%
2025-10-02	1.4500	1.7500	1.4000	1.7500	+29.630%	36	7,033	-64.000%
2025-10-01	1.4000	1.4700	1.2700	1.3500	-12.903%	375	7,011	-53.333%
2025-09-30	1.5500	1.8000	1.4000	1.5500	-8.824%	104	6,769	-59.355%
2025-09-29	1.7000	1.8000	1.6500	1.7000	0.000%	119	6,730	-62.941%
2025-09-26	1.9500	2.0500	1.6300	1.7000	+3.030%	111	6,780	-62.941%
2025-09-25	1.5500	1.7500	1.2500	1.6500	-9.836%	926	6,811	-61.818%
2025-09-24	1.5500	2.4500	1.3500	1.8300	+5.780%	1,580	6,567	-65.574%
2025-09-23	1.4000	1.7500	1.3000	1.7300	+23.571%	6,342	6,276	-63.584%
2025-09-22	1.0000	1.4500	0.8300	1.4000	+33.333%	1,088	1,138	-55.000%
2025-09-19	0.9500	1.0500	0.9500	1.0500	+11.702%	9	1,089	-40.000%
2025-09-18	0.6800	0.9400	0.6800	0.9400	-5.051%	18	1,083	-32.979%
2025-09-17	0.9900	0.9900	0.9900	0.9900	-8.333%	10	1,072	-36.364%
2025-09-16	1.0900	1.1600	1.0800	1.0800	-6.087%	54	1,062	-41.667%
2025-09-15	0.9100	1.1500	0.9100	1.1500	+35.294%	4	1,108	-45.217%
2025-09-12	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,105	-25.882%
2025-09-11	1.0500	1.0500	1.0500	1.0500	-0.943%	6	1,105	-40.000%
2025-09-10	0.9800	1.1800	0.9800	1.0600	+16.484%	43	1,099	-40.566%
2025-09-09	0.9100	0.9100	0.9100	0.9100	+12.346%	2	1,093	-30.769%
2025-09-08	0.6800	0.8100	0.6800	0.8100	+15.714%	15	1,091	-22.222%
2025-09-05	0.7000	0.7000	0.7000	0.7000	+6.061%	4	1,088	-10.000%
2025-09-04	0.7000	0.7000	0.6600	0.6600	-7.042%	16	1,084	-4.545%
2025-09-03	0.6800	0.7100	0.6600	0.7100	+51.064%	1,111	1,068	-11.268%
2025-09-02	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1	+34.043%
2025-08-29	0.4800	0.4800	0.4800	0.4800	-15.789%	1	1	+31.250%
2025-08-27	0.5100	0.5700	0.5100	0.5700	+90.000%	2	1	+10.526%
2025-08-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	1	+110.000%