Dark

UEC20260116C4
UEC Jan 16 2026 4.00 Call (UEC260116C00004000)
option OPRA

EOD

May 19, 2025

1.75-1.685%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	1.73	1.79	1.70	1.75	-1.685%	4	539	0.000%
2025-05-16	1.76	1.78	1.76	1.78	-14.423%	10	540	-1.685%
2025-05-13	2.05	2.08	2.05	2.08	-2.804%	2	544	-15.865%
2025-05-08	2.14	2.14	2.14	2.14	-6.550%	6	546	-18.224%
2025-05-07	2.20	2.29	2.20	2.29	+30.857%	4	552	-23.581%
2025-05-05	1.80	1.80	1.75	1.75	-4.891%	4	555	0.000%
2025-04-30	1.84	1.84	1.84	1.84	+2.222%	1	555	-4.891%
2025-04-24	1.80	1.80	1.80	1.80	+9.091%	1	556	-2.778%
2025-04-23	1.65	1.65	1.65	1.65	+6.452%	10	555	+6.061%
2025-04-22	1.54	1.55	1.54	1.55	+6.164%	40	565	+12.903%
2025-04-21	1.60	1.60	1.46	1.46	-5.806%	9	545	+19.863%
2025-04-16	1.63	1.75	1.55	1.55	+10.714%	7	537	+12.903%
2025-04-15	1.50	1.50	1.40	1.40	+40.000%	57	537	+25.000%
2025-04-08	1.15	1.15	0.97	1.00	-9.091%	23	579	+75.000%
2025-04-07	1.20	1.20	1.10	1.10	+4.762%	4	558	+59.091%
2025-04-04	1.07	1.11	1.05	1.05	-19.231%	68	554	+66.667%
2025-04-03	1.30	1.30	1.30	1.30	-3.704%	1	553	+34.615%
2025-04-02	1.35	1.35	1.35	1.35	-4.930%	2	550	+29.630%
2025-04-01	1.42	1.42	1.42	1.42	-5.333%	50	550	+23.239%
2025-03-31	1.50	1.50	1.50	1.50	-7.407%	8	500	+16.667%
2025-03-28	1.70	1.70	1.62	1.62	-10.000%	12	508	+8.025%
2025-03-27	1.80	1.80	1.80	1.80	-7.692%	15	502	-2.778%
2025-03-25	1.95	1.95	1.95	1.95	-9.302%	1	517	-10.256%
2025-03-21	2.15	2.15	2.15	2.15	+7.500%	2	518	-18.605%
2025-03-19	2.20	2.20	2.00	2.00	-5.660%	4	517	-12.500%
2025-03-18	2.12	2.12	2.12	2.12	+3.415%	1	515	-17.453%
2025-03-17	2.05	2.05	2.05	2.05	+10.811%	2	516	-14.634%
2025-03-13	1.85	1.85	1.85	1.85	-2.632%	1	513	-5.405%
2025-03-12	2.00	2.00	1.90	1.90	+11.765%	15	513	-7.895%
2025-03-11	1.65	1.70	1.65	1.70	+14.094%	30	518	+2.941%
2025-03-10	1.55	1.55	1.48	1.49	-19.459%	16	548	+17.450%
2025-03-06	1.94	1.94	1.85	1.85	-7.500%	2	531	-5.405%
2025-03-04	1.60	2.00	1.60	2.00	+6.952%	11	531	-12.500%
2025-03-03	1.87	1.87	1.87	1.87	-7.882%	1	524	-6.417%
2025-02-28	2.05	2.06	2.03	2.03	-9.778%	50	525	-13.793%
2025-02-27	2.35	2.35	2.25	2.25	+3.687%	11	505	-22.222%
2025-02-26	2.17	2.17	2.17	2.17	+5.854%	5	494	-19.355%
2025-02-25	2.10	2.10	2.05	2.05	-6.818%	3	489	-14.634%
2025-02-21	2.25	2.25	2.20	2.20	-12.000%	6	486	-20.455%
2025-02-19	2.48	2.50	2.48	2.50	-16.667%	13	483	-30.000%
2025-02-14	3.05	3.05	3.00	3.00	-19.786%	14	469	-41.667%
2025-01-31	3.74	3.74	3.74	3.74	+6.857%	2	469	-53.209%
2025-01-28	3.50	3.50	3.50	3.50	-2.778%	10	468	-50.000%
2025-01-27	3.70	3.70	3.60	3.60	-21.739%	12	458	-51.389%
2025-01-23	4.50	4.60	4.50	4.60	+6.977%	43	461	-61.957%
2025-01-22	4.00	4.30	4.00	4.30	+26.471%	52	461	-59.302%
2025-01-15	3.40	3.40	3.40	3.40	+0.890%	2	512	-48.529%
2025-01-14	3.37	3.37	3.37	3.37	-4.533%	20	514	-48.071%
2025-01-13	3.58	3.58	3.53	3.53	-13.268%	10	494	-50.425%
2025-01-06	4.31	4.31	4.07	4.07	+1.750%	7	484	-57.002%
2025-01-03	4.00	4.00	4.00	4.00	-1.235%	6	487	-56.250%
2025-01-02	4.05	4.05	4.05	4.05	+15.714%	1	489	-56.790%
2024-12-27	3.50	3.50	3.50	3.50	-4.372%	20	490	-50.000%
2024-12-26	3.66	3.66	3.66	3.66	-1.081%	1	500	-52.186%
2024-12-20	3.87	3.87	3.70	3.70	-21.277%	2	501	-52.703%
2024-12-12	4.60	4.70	4.60	4.70	+4.444%	2	499	-62.766%
2024-12-09	4.50	4.50	4.50	4.50	-11.765%	34	499	-61.111%
2024-12-06	5.10	5.10	5.10	5.10	+13.333%	6	465	-65.686%
2024-12-04	4.50	4.50	4.50	4.50	-10.537%	25	468	-61.111%
2024-11-29	5.10	5.10	5.03	5.03	+9.586%	14	477	-65.209%
2024-11-27	4.59	4.59	4.59	4.59	-4.375%	5	465	-61.874%
2024-11-25	5.10	5.10	4.80	4.80	-2.041%	2	465	-63.542%
2024-11-22	4.90	4.90	4.90	4.90	+8.889%	2	465	-64.286%
2024-11-20	4.50	4.50	4.50	4.50	-8.163%	3	466	-61.111%
2024-11-19	4.90	4.92	4.80	4.90	+4.034%	24	469	-64.286%
2024-11-18	4.66	4.71	4.66	4.71	+17.750%	14	481	-62.845%
2024-11-15	4.80	4.80	4.00	4.00	-6.323%	14	487	-56.250%
2024-11-07	4.20	4.27	4.20	4.27	+4.146%	3	484	-59.016%
2024-11-06	4.17	4.17	4.00	4.10	+13.889%	31	486	-57.317%
2024-11-05	3.80	3.80	3.60	3.60	-5.263%	2	455	-51.389%
2024-11-04	3.80	3.80	3.80	3.80	-5.000%	1	457	-53.947%
2024-11-01	4.00	4.00	4.00	4.00	+2.564%	20	456	-56.250%
2024-10-31	3.90	3.90	3.90	3.90	-12.556%	8	466	-55.128%
2024-10-30	4.50	4.50	4.46	4.46	-0.889%	21	474	-60.762%
2024-10-29	4.60	4.60	4.50	4.50	0.000%	17	495	-61.111%
2024-10-28	4.50	4.50	4.50	4.50	+1.351%	2	486	-61.111%
2024-10-25	4.50	4.50	4.44	4.44	-2.418%	60	488	-60.586%
2024-10-22	4.40	4.57	4.40	4.55	-9.000%	22	494	-61.538%
2024-10-21	5.00	5.00	5.00	5.00	-1.961%	9	474	-65.000%
2024-10-18	5.00	5.10	4.95	5.10	+10.870%	12	474	-65.686%
2024-10-17	4.55	4.60	4.55	4.60	+4.545%	7	470	-61.957%
2024-10-16	4.00	4.50	4.00	4.40	+15.183%	27	463	-60.227%
2024-10-15	3.82	3.82	3.82	3.82	+3.243%	1	490	-54.188%
2024-10-11	3.70	3.70	3.70	3.70	+23.333%	2	491	-52.703%
2024-09-25	3.00	3.00	3.00	3.00	-3.226%	5	490	-41.667%
2024-09-24	3.08	3.10	3.00	3.10	+12.727%	22	495	-43.548%
2024-09-23	2.46	3.00	2.46	2.75	+18.026%	20	479	-36.364%
2024-09-20	1.90	2.33	1.90	2.33	+10.952%	24	477	-24.893%
2024-09-18	2.10	2.10	2.10	2.10	+5.000%	2	489	-16.667%
2024-09-16	1.95	2.09	1.95	2.00	-1.478%	6	487	-12.500%
2024-09-13	2.03	2.03	2.02	2.03	-3.333%	82	487	-13.793%
2024-09-12	2.10	2.10	2.10	2.10	+2.941%	5	446	-16.667%
2024-09-11	1.73	2.04	1.73	2.04	+20.000%	11	451	-14.216%
2024-09-10	1.56	1.70	1.56	1.70	+14.865%	5	444	+2.941%
2024-09-09	1.47	1.51	1.47	1.48	+9.630%	14	439	+18.243%
2024-09-06	1.50	1.50	1.35	1.35	-27.027%	76	425	+29.630%
2024-09-05	1.85	1.85	1.85	1.85	+5.714%	2	387	-5.405%
2024-09-03	1.95	1.95	1.75	1.75	-18.605%	7	385	0.000%
2024-08-29	2.15	2.15	2.15	2.15	+4.878%	1	378	-18.605%
2024-08-28	2.06	2.06	2.05	2.05	+4.592%	4	377	-14.634%
2024-08-22	1.94	1.96	1.94	1.96	-3.448%	2	373	-10.714%
2024-08-20	2.03	2.03	2.03	2.03	+6.842%	1	371	-13.793%
2024-08-19	1.90	1.90	1.90	1.90	0.000%	1	372	-7.895%
2024-08-16	1.90	1.90	1.90	1.90	+5.556%	20	371	-7.895%
2024-08-13	1.85	1.85	1.80	1.80	0.000%	9	361	-2.778%
2024-08-12	1.80	1.80	1.80	1.80	+7.784%	1	352	-2.778%
2024-08-07	1.74	1.74	1.67	1.67	-1.765%	17	351	+4.790%
2024-08-06	1.70	1.70	1.70	1.70	-2.857%	2	361	+2.941%
2024-08-02	2.00	2.00	1.75	1.75	-18.605%	13	358	0.000%
2024-08-01	2.30	2.30	2.05	2.15	-10.417%	7	352	-18.605%
2024-07-25	2.35	2.40	2.35	2.40	-8.397%	4	345	-27.083%
2024-07-23	2.70	2.70	2.61	2.62	-4.727%	3	341	-33.206%
2024-07-18	2.75	2.75	2.75	2.75	-8.333%	4	338	-36.364%
2024-07-17	3.10	3.10	3.00	3.00	-14.286%	3	334	-41.667%
2024-07-11	3.50	3.50	3.50	3.50	+18.644%	1	333	-50.000%
2024-07-03	2.95	2.95	2.95	2.95	+17.063%	1	331	-40.678%
2024-06-25	2.52	2.55	2.52	2.52	-10.000%	5	331	-30.556%
2024-06-24	2.90	2.90	2.80	2.80	-17.160%	9	326	-37.500%
2024-06-14	3.38	3.38	3.38	3.38	+35.200%	4	317	-48.225%
2024-06-11	2.70	2.70	2.50	2.50	-23.780%	13	315	-30.000%
2024-06-04	3.50	3.50	3.28	3.28	-19.804%	26	312	-46.646%
2024-05-28	4.09	4.09	4.09	4.09	-2.619%	5	287	-57.213%
2024-05-07	4.20	4.20	4.20	4.20	+5.000%	10	282	-58.333%
2024-05-02	3.90	4.00	3.90	4.00	+3.359%	11	272	-56.250%
2024-04-30	3.87	3.87	3.87	3.87	+10.571%	6	263	-54.780%
2024-04-23	3.60	3.60	3.50	3.50	-5.405%	3	257	-50.000%
2024-04-18	3.70	3.70	3.70	3.70	-7.500%	1	255	-52.703%
2024-04-15	4.00	4.00	4.00	4.00	+24.224%	1	254	-56.250%
2024-03-19	3.22	3.22	3.22	3.22	-3.881%	2	253	-45.652%
2024-03-15	3.35	3.35	3.35	3.35	-12.987%	2	252	-47.761%
2024-03-13	3.85	3.85	3.85	3.85	+10.000%	2	252	-54.545%
2024-03-06	3.40	3.50	3.40	3.50	-2.778%	193	250	-50.000%
2024-03-05	3.60	3.60	3.60	3.60	-7.692%	5	443	-51.389%
2024-03-04	3.90	3.90	3.90	3.90	+11.429%	1	438	-55.128%
2024-02-28	3.50	3.50	3.20	3.50	-2.778%	123	437	-50.000%
2024-02-27	4.10	4.10	3.50	3.60	+10.092%	11	314	-51.389%
2024-02-26	3.25	3.27	3.19	3.27	-7.887%	70	303	-46.483%
2024-02-22	3.55	3.55	3.55	3.55	-1.389%	1	240	-50.704%
2024-02-21	3.60	3.60	3.60	3.60	-7.692%	1	239	-51.389%
2024-02-20	4.10	4.10	3.90	3.90	-18.750%	16	238	-55.128%
2024-02-12	4.60	4.80	4.60	4.80	+4.348%	11	222	-63.542%
2024-02-09	4.60	4.60	4.60	4.60	-2.128%	1	211	-61.957%
2024-02-06	4.65	4.70	4.56	4.70	-6.000%	26	210	-62.766%
2024-02-02	5.00	5.00	5.00	5.00	+13.636%	3	184	-65.000%
2024-01-31	4.40	4.40	4.40	4.40	+2.326%	9	179	-60.227%
2024-01-30	4.30	4.30	4.30	4.30	0.000%	5	179	-59.302%
2024-01-29	4.30	4.30	4.10	4.30	+1.176%	65	179	-59.302%
2024-01-26	4.30	4.30	4.25	4.25	-1.163%	6	114	-58.824%
2024-01-25	4.40	4.40	4.30	4.30	-8.511%	20	108	-59.302%
2024-01-24	4.80	4.80	4.70	4.70	-2.083%	20	88	-62.766%
2024-01-23	4.80	4.80	4.80	4.80	+1.053%	10	68	-63.542%
2024-01-17	4.75	4.75	4.75	4.75	-5.000%	4	54	-63.158%
2024-01-16	5.20	5.20	5.00	5.00	+11.111%	14	54	-65.000%
2024-01-12	4.50	4.50	4.50	4.50	+34.328%	2	38	-61.111%
2024-01-09	3.35	3.35	3.35	3.35	-9.459%	9	38	-47.761%
2023-12-05	3.70	3.70	3.70	3.70	+3.064%	5	31	-52.703%
2023-12-04	3.40	3.59	3.40	3.59	+5.588%	2	26	-51.253%
2023-11-17	3.38	3.40	3.38	3.40	+16.041%	6	26	-48.529%
2023-11-13	2.93	2.93	2.93	2.93	+2.807%	1	22	-40.273%
2023-11-09	2.85	2.85	2.82	2.85	+6.742%	3	22	-38.596%
2023-11-08	2.76	2.76	2.67	2.67	-8.874%	2	19	-34.457%
2023-11-07	2.93	2.93	2.93	2.93	+8.519%	1	17	-40.273%
2023-10-06	2.70	2.70	2.70	2.70	+8.871%	1	16	-35.185%
2023-09-28	2.48	2.48	2.48	2.48	-2.745%	1	15	-29.435%
2023-09-26	2.55	2.55	2.55	2.55	-4.494%	5	15	-31.373%
2023-09-22	2.67	2.67	2.67	2.67	+0.755%	1	10	-34.457%
2023-09-15	2.65	2.65	2.65	2.65	+1.923%	2	9	-33.962%
2023-09-14	2.60	2.60	2.58	2.60	+11.111%	5	8	-32.692%
2023-09-13	2.34	2.34	2.34	2.34	+4.000%	1	3	-25.214%
2023-09-12	2.25	2.25	2.25	2.25	0.000%	2	2	-22.222%