Dark

UEC20260116C18
UEC Jan 16 2026 18.00 Call (UEC260116C00018000)
option OPRA

EOD

Jan 12, 2026

0.1100+57.143%(+0.0400)115

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-12	0.0600	0.1200	0.0500	0.1100	+57.143%	115	3,179	0.000%
2026-01-09	0.1100	0.1900	0.0500	0.0700	+40.000%	217	3,168	+57.143%
2026-01-08	0.0500	0.0500	0.0500	0.0500	-50.000%	1	3,030	+120.000%
2026-01-07	0.0700	0.1000	0.0700	0.1000	+42.857%	5	3,030	+10.000%
2026-01-06	0.0500	0.1100	0.0500	0.0700	0.000%	88	3,032	+57.143%
2026-01-05	0.0600	0.0700	0.0500	0.0700	+40.000%	24	2,998	+57.143%
2026-01-02	0.0600	0.0600	0.0500	0.0500	+400.000%	21	2,986	+120.000%
2025-12-31	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,988	+1,000.000%
2025-12-30	0.0100	0.0100	0.0100	0.0100	-50.000%	5	2,988	+1,000.000%
2025-12-29	0.0500	0.0500	0.0200	0.0200	-66.667%	8	2,989	+450.000%
2025-12-24	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,991	+83.333%
2025-12-23	0.1000	0.1000	0.0600	0.0600	-40.000%	29	2,991	+83.333%
2025-12-22	0.0500	0.1000	0.0500	0.1000	-33.333%	6	2,987	+10.000%
2025-12-19	0.1500	0.1500	0.1500	0.1500	+150.000%	1	2,987	-26.667%
2025-12-18	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,986	+83.333%
2025-12-17	0.1100	0.1500	0.0900	0.0900	-25.000%	21	2,986	+22.222%
2025-12-16	0.1500	0.1500	0.1000	0.1200	-40.000%	4	2,993	-8.333%
2025-12-15	0.2000	0.2000	0.1500	0.2000	-20.000%	33	2,995	-45.000%
2025-12-12	0.3800	0.4500	0.2300	0.2500	-37.500%	9	2,994	-56.000%
2025-12-11	0.3000	0.4000	0.3000	0.4000	+60.000%	89	2,988	-72.500%
2025-12-10	0.3500	0.3500	0.1700	0.2500	-37.500%	44	2,969	-56.000%
2025-12-09	0.3500	0.4400	0.3500	0.4000	+14.286%	15	2,986	-72.500%
2025-12-08	0.3500	0.3500	0.3500	0.3500	-20.455%	1	2,997	-68.571%
2025-12-05	0.5000	0.5000	0.4400	0.4400	-15.385%	23	2,996	-75.000%
2025-12-04	0.4100	0.5200	0.4100	0.5200	+126.087%	12	3,018	-78.846%
2025-12-03	0.2000	0.2400	0.2000	0.2300	+35.294%	8	3,016	-52.174%
2025-12-02	0.1800	0.1800	0.1700	0.1700	-10.526%	3	3,011	-35.294%
2025-12-01	0.1900	0.1900	0.1900	0.1900	-24.000%	2	3,010	-42.105%
2025-11-28	0.2500	0.2500	0.2500	0.2500	-24.242%	5	3,012	-56.000%
2025-11-26	0.3300	0.3300	0.3300	0.3300	+120.000%	1	3,013	-66.667%
2025-11-25	0.2000	0.2000	0.1500	0.1500	-31.818%	15	3,013	-26.667%
2025-11-24	0.2200	0.2200	0.2200	0.2200	-12.000%	2	3,026	-50.000%
2025-11-21	0.2000	0.2500	0.1900	0.2500	0.000%	28	3,028	-56.000%
2025-11-20	0.6000	0.6000	0.2500	0.2500	-26.471%	98	3,045	-56.000%
2025-11-19	0.2500	0.3400	0.2500	0.3400	+3.030%	40	3,090	-67.647%
2025-11-18	0.3000	0.3300	0.3000	0.3300	-5.714%	5	3,070	-66.667%
2025-11-17	0.2700	0.3500	0.2500	0.3500	-16.667%	69	3,071	-68.571%
2025-11-14	0.3500	0.4200	0.3500	0.4200	+40.000%	16	3,042	-73.810%
2025-11-13	0.4500	0.4500	0.3000	0.3000	-31.818%	6	3,047	-63.333%
2025-11-12	0.4400	0.4400	0.4400	0.4400	0.000%	20	3,048	-75.000%
2025-11-11	0.5100	0.5100	0.4000	0.4400	-34.328%	17	3,049	-75.000%
2025-11-10	0.7000	0.7200	0.6000	0.6700	+36.735%	159	3,039	-83.582%
2025-11-07	0.5500	0.7500	0.4000	0.4900	-12.500%	206	3,009	-77.551%
2025-11-06	0.6500	0.6500	0.5500	0.5600	-20.000%	97	3,033	-80.357%
2025-11-05	0.7500	0.8000	0.7000	0.7000	-6.667%	72	3,040	-84.286%
2025-11-04	0.8700	0.9000	0.7500	0.7500	-30.556%	45	3,071	-85.333%
2025-11-03	1.4500	1.4500	1.0800	1.0800	-31.210%	59	3,059	-89.815%
2025-10-31	1.6500	1.8500	1.5000	1.5700	-15.135%	3,325	3,059	-92.994%
2025-10-30	1.8700	1.8700	1.6500	1.8500	-7.035%	2,340	3,028	-94.054%
2025-10-29	1.6500	2.2000	1.6500	1.9900	+17.059%	44	1,461	-94.472%
2025-10-28	1.0000	1.7000	1.0000	1.7000	+104.819%	81	1,465	-93.529%
2025-10-27	0.9200	0.9200	0.7500	0.8300	-27.826%	57	1,457	-86.747%
2025-10-23	1.3000	1.3000	1.1500	1.1500	-8.000%	11	1,457	-90.435%
2025-10-22	0.9500	1.2500	0.9400	1.2500	+25.000%	152	1,457	-91.200%
2025-10-21	1.2400	1.3000	1.0000	1.0000	-37.500%	812	1,451	-89.000%
2025-10-20	1.6000	1.7500	1.5000	1.6000	-2.439%	55	2,202	-93.125%
2025-10-17	2.1000	2.1000	1.6000	1.6400	-31.950%	31	2,211	-93.293%
2025-10-16	2.9000	3.4000	2.1500	2.4100	-12.364%	74	2,196	-95.436%
2025-10-15	2.8800	2.9000	2.2500	2.7500	+27.907%	206	2,192	-96.000%
2025-10-14	1.6900	2.4200	1.5300	2.1500	+5.911%	517	2,271	-94.884%
2025-10-13	2.3000	2.4000	1.9000	2.0300	+16.000%	170	1,890	-94.581%
2025-10-10	1.4100	2.1500	1.4100	1.7500	+52.174%	2,257	1,838	-93.714%
2025-10-09	1.4500	1.4500	1.0400	1.1500	-11.538%	99	975	-90.435%
2025-10-08	1.2500	1.3000	1.2100	1.3000	+19.266%	12	905	-91.538%
2025-10-07	1.0900	1.0900	0.9500	1.0900	+14.737%	115	912	-89.908%
2025-10-06	0.9500	0.9500	0.9500	0.9500	-9.524%	2	815	-88.421%
2025-10-03	1.0200	1.0500	1.0200	1.0500	+2.941%	2	813	-89.524%
2025-10-02	1.0500	1.0500	1.0200	1.0200	+6.250%	51	813	-89.216%
2025-10-01	1.0100	1.0500	0.9000	0.9600	-12.727%	20	763	-88.542%
2025-09-30	1.1500	1.1500	1.1000	1.1000	-12.000%	126	769	-90.000%
2025-09-29	1.2500	1.2500	1.2400	1.2500	-0.794%	7	815	-91.200%
2025-09-26	1.3500	1.5000	1.2000	1.2600	-0.787%	240	811	-91.270%
2025-09-25	1.0000	1.2700	0.9100	1.2700	-9.286%	130	593	-91.339%
2025-09-24	1.3300	1.8000	1.3000	1.4000	+16.667%	130	486	-92.143%
2025-09-23	1.0000	1.2000	0.9000	1.2000	+22.449%	196	464	-90.833%
2025-09-22	0.8000	1.0000	0.8000	0.9800	+30.667%	112	545	-88.776%
2025-09-19	0.6500	0.7800	0.6500	0.7500	+20.968%	3	449	-85.333%
2025-09-18	0.6100	0.6300	0.4500	0.6200	-4.615%	83	448	-82.258%
2025-09-17	0.6200	0.6800	0.5800	0.6500	-5.797%	17	380	-83.077%
2025-09-16	0.8500	0.8900	0.6400	0.6900	-18.824%	245	365	-84.058%
2025-09-15	0.6000	0.8500	0.6000	0.8500	+73.469%	114	123	-87.059%
2025-09-12	0.5500	0.5500	0.4900	0.4900	-23.438%	3	20	-77.551%
2025-09-11	0.7000	0.7000	0.6400	0.6400	-18.987%	4	19	-82.813%
2025-09-10	0.7900	0.7900	0.7900	0.7900	+21.538%	1	17	-86.076%
2025-09-09	0.5500	0.6700	0.5500	0.6500	+47.727%	135	16	-83.077%
2025-09-08	0.4400	0.4400	0.4400	0.4400	-2.222%	3	10	-75.000%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+21.622%	3	7	-75.556%
2025-09-02	0.3000	0.3700	0.3000	0.3700	+27.586%	2	4	-70.270%
2025-08-28	0.3100	0.3800	0.2900	0.2900	-14.706%	4	3	-62.069%
2025-08-27	0.3200	0.3400	0.3200	0.3400	+30.769%	2	1	-67.647%
2025-08-25	0.3400	0.3400	0.2600	0.2600	0.000%	2	0	-57.692%