Dark

UEC20260116C3
UEC Jan 16 2026 3.00 Call (UEC260116C00003000)
option OPRA

EOD

May 19, 2025

2.43-13.523%(-0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	2.55	2.55	2.43	2.43	-13.523%	6	246	0.000%
2025-05-09	2.81	2.81	2.81	2.81	-1.748%	6	245	-13.523%
2025-05-08	2.85	2.86	2.85	2.86	-4.667%	3	245	-15.035%
2025-05-07	3.00	3.00	3.00	3.00	+18.577%	1	248	-19.000%
2025-05-06	2.53	2.53	2.53	2.53	+1.200%	2	248	-3.953%
2025-05-05	2.50	2.50	2.50	2.50	0.000%	8	247	-2.800%
2025-04-25	2.50	2.50	2.50	2.50	+2.459%	4	255	-2.800%
2025-04-23	2.44	2.44	2.44	2.44	+13.488%	5	256	-0.410%
2025-04-22	2.30	2.30	2.15	2.15	+2.381%	2	251	+13.023%
2025-04-21	2.10	2.10	2.10	2.10	+1.449%	2	251	+15.714%
2025-04-15	2.05	2.07	2.05	2.07	+1.471%	3	249	+17.391%
2025-04-14	2.04	2.04	2.04	2.04	+2.000%	2	252	+19.118%
2025-04-11	2.00	2.00	2.00	2.00	+33.333%	6	250	+21.500%
2025-04-09	1.50	1.50	1.50	1.50	-11.765%	3	253	+62.000%
2025-04-08	1.70	1.70	1.70	1.70	+13.333%	3	250	+42.941%
2025-04-07	1.50	1.50	1.50	1.50	-7.407%	3	247	+62.000%
2025-04-04	1.70	1.70	1.58	1.62	-16.923%	48	247	+50.000%
2025-04-02	2.04	2.04	1.95	1.95	0.000%	26	243	+24.615%
2025-04-01	2.00	2.05	1.95	1.95	-9.302%	6	267	+24.615%
2025-03-31	2.21	2.21	2.15	2.15	-9.283%	3	263	+13.023%
2025-03-27	2.37	2.37	2.37	2.37	-7.059%	5	262	+2.532%
2025-03-26	2.55	2.55	2.55	2.55	-7.942%	2	257	-4.706%
2025-03-21	2.77	2.77	2.77	2.77	-3.819%	12	257	-12.274%
2025-03-20	2.92	2.92	2.88	2.88	+17.551%	41	254	-15.625%
2025-03-13	2.48	2.48	2.45	2.45	-0.407%	10	270	-0.816%
2025-03-12	2.53	2.53	2.46	2.46	+17.703%	15	270	-1.220%
2025-03-11	2.09	2.09	2.09	2.09	-18.359%	4	263	+16.268%
2025-03-05	2.56	2.56	2.56	2.56	+10.345%	5	263	-5.078%
2025-03-04	2.32	2.32	2.32	2.32	-1.277%	1	258	+4.741%
2025-03-03	2.51	2.51	2.35	2.35	-10.305%	2	257	+3.404%
2025-02-28	2.62	2.62	2.62	2.62	-6.429%	2	255	-7.252%
2025-02-27	2.80	2.80	2.80	2.80	-1.754%	5	255	-13.214%
2025-02-26	2.85	2.85	2.85	2.85	+5.556%	4	255	-14.737%
2025-02-25	2.74	2.74	2.64	2.70	-13.738%	12	251	-10.000%
2025-02-21	3.20	3.20	3.13	3.13	-5.152%	18	243	-22.364%
2025-02-20	3.30	3.30	3.30	3.30	+5.096%	1	236	-26.364%
2025-02-19	3.14	3.14	3.14	3.14	-13.973%	1	235	-22.611%
2025-02-14	3.80	3.80	3.65	3.65	-15.116%	22	223	-33.425%
2025-02-10	4.30	4.30	4.30	4.30	+4.878%	2	223	-43.488%
2025-02-03	4.20	4.20	4.10	4.10	-8.889%	2	223	-40.732%
2025-01-30	4.50	4.50	4.50	4.50	-11.591%	1	223	-46.000%
2025-01-22	5.09	5.09	5.09	5.09	+18.372%	62	223	-52.259%
2025-01-08	4.30	4.30	4.30	4.30	-13.481%	5	290	-43.488%
2025-01-06	4.97	4.97	4.97	4.97	+0.607%	1	291	-51.107%
2025-01-03	4.94	4.94	4.94	4.94	+6.466%	10	291	-50.810%
2025-01-02	4.64	4.64	4.64	4.64	+16.000%	1	291	-47.629%
2024-12-31	4.00	4.00	4.00	4.00	-9.091%	50	318	-39.250%
2024-12-20	4.40	4.40	4.40	4.40	-10.204%	1	318	-44.773%
2024-12-18	4.90	4.91	4.90	4.90	-7.547%	65	317	-50.408%
2024-12-09	5.40	5.40	5.30	5.30	-11.667%	23	286	-54.151%
2024-12-06	6.00	6.00	6.00	6.00	+9.091%	2	285	-59.500%
2024-11-29	5.72	5.72	5.50	5.50	-1.961%	14	284	-55.818%
2024-11-18	5.60	5.61	5.60	5.61	+16.875%	50	285	-56.684%
2024-11-15	4.80	4.80	4.80	4.80	+4.348%	2	335	-49.375%
2024-11-13	4.70	4.70	4.60	4.60	-4.167%	24	334	-47.174%
2024-11-11	4.80	4.80	4.80	4.80	-4.950%	5	358	-49.375%
2024-11-06	5.05	5.05	5.05	5.05	+5.870%	5	363	-51.881%
2024-10-31	4.50	4.77	4.50	4.77	-9.316%	2	358	-49.057%
2024-10-29	5.26	5.26	5.26	5.26	-10.847%	100	360	-53.802%
2024-10-18	5.73	5.90	5.73	5.90	+11.321%	4	460	-58.814%
2024-10-16	4.80	5.30	4.80	5.30	+14.471%	5	458	-54.151%
2024-10-15	4.67	4.67	4.63	4.63	+2.889%	24	463	-47.516%
2024-10-11	4.50	4.50	4.50	4.50	+28.571%	4	439	-46.000%
2024-10-01	3.50	3.50	3.50	3.50	-0.285%	10	441	-30.571%
2024-09-30	3.51	3.51	3.51	3.51	-7.632%	1	451	-30.769%
2024-09-25	3.80	3.90	3.80	3.80	+2.703%	30	452	-36.053%
2024-09-24	3.70	3.70	3.70	3.70	+11.782%	1	462	-34.324%
2024-09-23	3.31	3.31	3.31	3.31	+8.882%	5	463	-26.586%
2024-09-20	3.04	3.04	3.04	3.04	+24.082%	8	468	-20.066%
2024-09-18	2.50	2.50	2.45	2.45	-5.039%	12	464	-0.816%
2024-09-16	2.58	2.59	2.58	2.58	-1.149%	10	452	-5.814%
2024-09-13	2.65	2.65	2.61	2.61	-6.786%	38	442	-6.897%
2024-09-12	2.80	2.80	2.80	2.80	+5.660%	2	423	-13.214%
2024-09-11	2.55	2.65	2.55	2.65	+33.838%	102	421	-8.302%
2024-09-09	1.98	1.98	1.98	1.98	+23.750%	22	319	+22.727%
2024-09-06	1.60	1.60	1.60	1.60	-28.889%	22	297	+51.875%
2024-09-05	2.25	2.25	2.25	2.25	-4.255%	20	308	+8.000%
2024-09-03	2.35	2.35	2.35	2.35	-12.963%	1	288	+3.404%
2024-08-30	2.70	2.70	2.70	2.70	+5.058%	20	280	-10.000%
2024-08-20	2.54	2.57	2.54	2.57	+2.800%	65	280	-5.447%
2024-08-16	2.75	2.75	2.50	2.50	+4.167%	14	217	-2.800%
2024-08-13	2.40	2.40	2.40	2.40	+8.597%	40	211	+1.250%
2024-08-08	2.17	2.21	2.15	2.21	+2.791%	17	171	+9.955%
2024-08-07	2.50	2.50	2.15	2.15	+2.381%	4	154	+13.023%
2024-08-06	2.10	2.10	2.10	2.10	-35.780%	5	153	+15.714%
2024-07-31	3.27	3.27	3.27	3.27	+6.515%	20	148	-25.688%
2024-07-30	3.07	3.07	3.07	3.07	-25.122%	20	168	-20.847%
2024-07-11	4.10	4.10	4.10	4.10	+13.889%	2	148	-40.732%
2024-07-10	3.60	3.60	3.60	3.60	+7.463%	5	148	-32.500%
2024-06-27	3.35	3.35	3.35	3.35	-4.286%	1	153	-27.463%
2024-06-24	3.50	3.50	3.50	3.50	-2.778%	1	152	-30.571%
2024-06-18	3.60	3.60	3.60	3.60	+10.429%	2	151	-32.500%
2024-06-12	3.15	3.26	3.15	3.26	-11.892%	10	151	-25.460%
2024-06-07	3.70	3.70	3.70	3.70	-5.852%	8	141	-34.324%
2024-06-05	3.93	3.93	3.93	3.93	-10.682%	2	137	-38.168%
2024-06-03	4.40	4.40	4.40	4.40	-8.714%	1	135	-44.773%
2024-05-30	4.80	4.82	4.80	4.82	+2.553%	15	134	-49.585%
2024-05-29	4.80	4.80	4.70	4.70	+2.397%	2	139	-48.298%
2024-05-23	4.59	4.59	4.59	4.59	-0.217%	1	139	-47.059%
2024-05-22	4.80	4.80	4.60	4.60	-10.331%	4	139	-47.174%
2024-05-20	5.13	5.13	5.13	5.13	+6.875%	7	135	-52.632%
2024-05-06	4.86	4.86	4.80	4.80	+2.564%	60	128	-49.375%
2024-05-02	4.68	4.68	4.68	4.68	-0.426%	1	68	-48.077%
2024-04-29	4.70	4.70	4.70	4.70	+13.253%	9	68	-48.298%
2024-04-24	4.10	4.15	4.10	4.15	+1.220%	25	77	-41.446%
2024-04-23	4.10	4.10	4.10	4.10	-7.449%	2	81	-40.732%
2024-04-10	4.43	4.43	4.42	4.43	-12.795%	10	82	-45.147%
2024-04-04	5.08	5.08	5.08	5.08	+19.529%	1	72	-52.165%
2024-03-27	4.25	4.25	4.25	4.25	-4.494%	10	71	-42.824%
2024-03-12	4.45	4.45	4.45	4.45	+7.488%	2	61	-45.393%
2024-03-11	4.14	4.14	4.14	4.14	+4.020%	2	59	-41.304%
2024-02-23	3.98	3.98	3.98	3.98	-24.906%	6	57	-38.945%
2024-02-12	5.30	5.30	5.30	5.30	-5.357%	1	55	-54.151%
2024-02-09	5.60	5.60	5.60	5.60	-2.609%	1	56	-56.607%
2024-02-02	5.75	5.75	5.75	5.75	+1.770%	1	56	-57.739%
2024-01-16	5.65	5.65	5.65	5.65	+32.009%	5	55	-56.991%
2024-01-05	4.28	4.28	4.28	4.28	+3.382%	1	50	-43.224%
2023-12-28	4.14	4.14	4.14	4.14	+3.500%	5	49	-41.304%
2023-12-15	4.00	4.01	4.00	4.00	+8.108%	15	44	-39.250%
2023-12-13	4.20	4.20	3.70	3.70	-19.037%	140	57	-34.324%
2023-12-12	4.57	4.57	4.57	4.57	+12.285%	15	170	-46.827%
2023-12-06	4.07	4.07	4.07	4.07	-15.208%	5	155	-40.295%
2023-12-04	4.90	4.90	4.80	4.80	+46.789%	2	150	-49.375%
2023-11-06	3.27	3.27	3.27	3.27	-5.217%	5	148	-25.688%
2023-10-26	3.45	3.45	3.45	3.45	+7.813%	5	143	-29.565%
2023-10-06	3.20	3.20	3.20	3.20	+14.286%	1	138	-24.063%
2023-10-04	2.85	2.85	2.80	2.80	-12.500%	6	137	-13.214%
2023-09-29	3.20	3.20	3.20	3.20	+0.946%	1	131	-24.063%
2023-09-14	3.08	3.17	3.08	3.17	+7.458%	5	130	-23.344%
2023-09-13	2.75	2.95	2.75	2.95	0.000%	127	125	-17.627%