Dark

UEC20260116P7
UEC Jan 16 2026 7.00 Put (UEC260116P00007000)
option OPRA

EOD

May 21, 2025

2.05-4.651%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	2.05	2.05	2.05	2.05	-4.651%	2	1,717	0.000%
2025-05-19	2.15	2.15	2.15	2.15	+18.132%	3	1,715	-4.651%
2025-05-13	1.82	1.82	1.82	1.82	-4.211%	2	1,718	+12.637%
2025-05-07	1.85	1.90	1.85	1.90	-15.179%	24	1,716	+7.895%
2025-04-24	2.25	2.25	2.24	2.24	-2.609%	10	1,692	-8.482%
2025-04-23	2.30	2.30	2.30	2.30	-9.804%	1	1,682	-10.870%
2025-04-22	2.55	2.55	2.55	2.55	-1.163%	2	1,683	-19.608%
2025-04-14	2.61	2.61	2.58	2.58	-10.727%	7	1,683	-20.543%
2025-04-10	2.75	2.89	2.75	2.89	-0.345%	7	1,685	-29.066%
2025-04-08	2.90	2.90	2.90	2.90	-7.348%	10	1,686	-29.310%
2025-04-07	3.15	3.15	3.13	3.13	+0.968%	100	1,676	-34.505%
2025-04-04	3.00	3.10	3.00	3.10	+13.139%	100	1,695	-33.871%
2025-04-03	2.74	2.74	2.74	2.74	+19.651%	1	1,693	-25.182%
2025-03-28	2.29	2.29	2.29	2.29	-0.435%	10	1,692	-10.480%
2025-03-27	2.30	2.30	2.30	2.30	+6.977%	1	1,687	-10.870%
2025-03-26	2.15	2.15	2.15	2.15	-18.868%	5	1,687	-4.651%
2025-03-10	2.60	2.65	2.60	2.65	+8.163%	4	1,682	-22.642%
2025-03-07	2.40	2.45	2.40	2.45	+4.255%	8	1,681	-16.327%
2025-03-06	2.35	2.35	2.35	2.35	+7.306%	2	1,678	-12.766%
2025-03-04	2.55	2.55	2.19	2.19	-12.400%	13	1,676	-6.393%
2025-03-03	2.35	2.50	2.35	2.50	+16.279%	254	1,665	-18.000%
2025-02-25	2.12	2.17	2.12	2.15	+2.381%	28	1,779	-4.651%
2025-02-24	2.02	2.10	2.02	2.10	+16.667%	2	1,779	-2.381%
2025-02-20	1.80	1.80	1.80	1.80	-4.255%	2	1,777	+13.889%
2025-02-19	1.75	1.89	1.75	1.88	+30.556%	63	1,775	+9.043%
2025-02-13	1.44	1.44	1.44	1.44	+6.667%	1	1,713	+42.361%
2025-02-12	1.35	1.35	1.35	1.35	-6.897%	5	1,713	+51.852%
2025-02-11	1.50	1.50	1.40	1.45	0.000%	400	1,708	+41.379%
2025-02-10	1.45	1.45	1.45	1.45	0.000%	38	1,332	+41.379%
2025-02-07	1.45	1.45	1.45	1.45	-0.685%	2	1,294	+41.379%
2025-02-05	1.47	1.47	1.45	1.46	-0.680%	11	1,293	+40.411%
2025-01-27	1.40	1.47	1.40	1.47	+32.432%	2	1,287	+39.456%
2025-01-24	1.04	1.15	1.04	1.11	-5.128%	40	1,286	+84.685%
2025-01-23	1.12	1.17	1.12	1.17	+1.739%	11	1,286	+75.214%
2025-01-22	1.30	1.30	1.15	1.15	-14.815%	3	1,276	+78.261%
2025-01-21	1.35	1.35	1.35	1.35	-6.897%	1	1,276	+51.852%
2025-01-15	1.45	1.45	1.45	1.45	-4.605%	25	1,276	+41.379%
2025-01-14	1.52	1.52	1.52	1.52	-1.935%	2	1,251	+34.868%
2025-01-13	1.50	1.55	1.45	1.55	+9.929%	17	1,251	+32.258%
2025-01-08	1.41	1.41	1.41	1.41	+4.444%	2	1,250	+45.390%
2025-01-03	1.35	1.35	1.35	1.35	0.000%	2	1,250	+51.852%
2025-01-02	1.35	1.35	1.35	1.35	-14.013%	10	1,251	+51.852%
2024-12-30	1.57	1.57	1.57	1.57	+5.369%	10	1,241	+30.573%
2024-12-26	1.49	1.49	1.49	1.49	-0.667%	2	1,241	+37.584%
2024-12-23	1.50	1.50	1.50	1.50	+2.041%	1	1,239	+36.667%
2024-12-18	1.46	1.47	1.46	1.47	+1.379%	2	1,238	+39.456%
2024-12-17	1.45	1.45	1.45	1.45	+5.072%	1	1,236	+41.379%
2024-12-16	1.30	1.38	1.30	1.38	+6.154%	15	1,243	+48.551%
2024-12-13	1.30	1.30	1.30	1.30	+4.000%	4	1,243	+57.692%
2024-12-02	1.23	1.25	1.23	1.25	+6.838%	12	1,245	+64.000%
2024-11-29	1.20	1.20	1.17	1.17	-7.874%	406	1,233	+75.214%
2024-11-27	1.27	1.27	1.27	1.27	+1.600%	50	1,068	+61.417%
2024-11-26	1.25	1.25	1.25	1.25	-3.846%	1	1,068	+64.000%
2024-11-25	1.30	1.30	1.30	1.30	+8.333%	50	1,067	+57.692%
2024-11-22	1.20	1.20	1.20	1.20	-4.000%	100	1,117	+70.833%
2024-11-21	1.23	1.25	1.23	1.25	-3.846%	22	1,049	+64.000%
2024-11-20	1.30	1.30	1.30	1.30	+6.557%	5	1,049	+57.692%
2024-11-19	1.22	1.22	1.22	1.22	-6.154%	50	1,054	+68.033%
2024-11-18	1.45	1.45	1.30	1.30	-10.345%	11	1,004	+57.692%
2024-11-12	1.45	1.45	1.45	1.45	-3.333%	2	1,003	+41.379%
2024-11-11	1.50	1.50	1.50	1.50	0.000%	1	1,003	+36.667%
2024-11-06	1.50	1.50	1.50	1.50	-10.180%	3	1,002	+36.667%
2024-11-05	1.67	1.67	1.67	1.67	+1.212%	5	999	+22.754%
2024-11-04	1.65	1.65	1.65	1.65	+3.125%	1	1,004	+24.242%
2024-11-01	1.60	1.60	1.60	1.60	+9.589%	10	1,003	+28.125%
2024-10-28	1.46	1.46	1.46	1.46	-2.667%	1	1,003	+40.411%
2024-10-25	1.50	1.50	1.50	1.50	0.000%	2	1,004	+36.667%
2024-10-23	1.50	1.50	1.50	1.50	+8.696%	1	1,003	+36.667%
2024-10-22	1.40	1.40	1.38	1.38	+6.154%	12	1,003	+48.551%
2024-10-17	1.30	1.31	1.25	1.30	-5.109%	48	1,011	+57.692%
2024-10-16	1.45	1.45	1.30	1.37	-11.613%	272	983	+49.635%
2024-10-15	1.55	1.55	1.55	1.55	-2.516%	10	741	+32.258%
2024-10-14	1.64	1.64	1.59	1.59	-6.471%	3	731	+28.931%
2024-10-11	1.70	1.70	1.70	1.70	+1.190%	600	731	+20.588%
2024-10-04	1.68	1.68	1.68	1.68	-13.402%	110	897	+22.024%
2024-09-25	1.94	1.94	1.94	1.94	-5.366%	4	842	+5.670%
2024-09-23	2.18	2.18	1.96	2.05	-34.713%	134	846	0.000%
2024-09-09	3.14	3.14	3.14	3.14	+17.164%	1	717	-34.713%
2024-09-04	2.68	2.68	2.68	2.68	+3.876%	1	718	-23.507%
2024-08-29	2.58	2.58	2.58	2.58	+8.861%	1	717	-20.543%
2024-08-26	2.35	2.37	2.34	2.37	-4.049%	6	718	-13.502%
2024-08-23	2.46	2.47	2.46	2.47	-13.028%	4	712	-17.004%
2024-08-08	2.84	2.84	2.84	2.84	-0.351%	2	710	-27.817%
2024-08-07	2.85	2.85	2.85	2.85	-5.000%	2	708	-28.070%
2024-08-05	3.00	3.00	3.00	3.00	0.000%	1	706	-31.667%
2024-08-02	3.00	3.00	3.00	3.00	+38.889%	100	706	-31.667%
2024-07-31	2.25	2.25	2.16	2.16	-4.000%	12	756	-5.093%
2024-07-29	2.25	2.25	2.25	2.25	-2.174%	2	768	-8.889%
2024-07-25	2.25	2.30	2.25	2.30	+12.195%	3	766	-10.870%
2024-07-23	2.15	2.15	2.05	2.05	-2.844%	302	763	0.000%
2024-07-22	2.10	2.11	2.09	2.11	-6.222%	3	469	-2.844%
2024-07-19	2.25	2.25	2.25	2.25	+28.571%	40	468	-8.889%
2024-07-16	1.75	1.75	1.75	1.75	+2.941%	54	478	+17.143%
2024-07-15	1.70	1.70	1.70	1.70	-9.574%	1	424	+20.588%
2024-07-11	1.82	1.88	1.82	1.88	-8.293%	23	423	+9.043%
2024-07-08	2.05	2.05	2.05	2.05	-2.381%	7	441	0.000%
2024-07-02	2.10	2.10	2.10	2.10	-2.326%	2	440	-2.381%
2024-06-26	2.15	2.15	2.15	2.15	-3.153%	2	438	-4.651%
2024-06-25	2.22	2.22	2.22	2.22	+5.714%	5	436	-7.658%
2024-06-24	2.10	2.10	2.10	2.10	+3.448%	1	431	-2.381%
2024-06-17	2.03	2.03	2.03	2.03	-5.140%	5	430	+0.985%
2024-06-13	2.14	2.14	2.14	2.14	-5.727%	1	425	-4.206%
2024-06-12	2.25	2.29	2.25	2.27	+0.889%	50	426	-9.692%
2024-06-11	2.00	2.28	2.00	2.25	+15.385%	43	376	-8.889%
2024-06-07	1.95	1.95	1.95	1.95	+2.094%	2	334	+5.128%
2024-06-06	1.85	1.91	1.85	1.91	+19.375%	7	333	+7.330%
2024-06-05	1.60	1.60	1.60	1.60	-15.789%	80	326	+28.125%
2024-06-04	1.85	1.90	1.85	1.90	+11.765%	7	246	+7.895%
2024-06-03	1.70	1.70	1.70	1.70	+1.190%	3	239	+20.588%
2024-05-31	1.67	1.69	1.65	1.68	+5.000%	30	237	+22.024%
2024-05-30	1.60	1.60	1.60	1.60	-7.514%	1	222	+28.125%
2024-05-29	1.65	1.73	1.65	1.73	+8.125%	2	221	+18.497%
2024-05-28	1.60	1.60	1.60	1.60	-4.762%	10	220	+28.125%
2024-05-24	1.68	1.68	1.68	1.68	+1.818%	2	211	+22.024%
2024-05-22	1.65	1.65	1.65	1.65	+3.125%	1	211	+24.242%
2024-05-20	1.60	1.60	1.60	1.60	-3.030%	1	210	+28.125%
2024-05-17	1.65	1.65	1.65	1.65	-8.333%	8	211	+24.242%
2024-05-15	1.80	1.80	1.80	1.80	-1.639%	2	207	+13.889%
2024-05-13	1.83	1.83	1.83	1.83	+4.571%	3	208	+12.022%
2024-05-10	1.75	1.75	1.75	1.75	-3.846%	2	211	+17.143%
2024-05-08	1.82	1.82	1.82	1.82	+10.976%	1	210	+12.637%
2024-05-07	1.64	1.64	1.64	1.64	-3.529%	1	209	+25.000%
2024-05-06	1.75	1.75	1.70	1.70	0.000%	15	208	+20.588%
2024-05-03	1.79	1.79	1.70	1.70	-2.857%	6	195	+20.588%
2024-05-02	1.75	1.75	1.75	1.75	0.000%	1	192	+17.143%
2024-04-29	1.80	1.80	1.70	1.75	-7.895%	9	191	+17.143%
2024-04-25	1.90	1.90	1.90	1.90	+5.556%	1	187	+7.895%
2024-04-16	1.80	1.80	1.80	1.80	+5.882%	1	187	+13.889%
2024-04-15	1.72	1.72	1.70	1.70	-2.857%	14	186	+20.588%
2024-04-05	1.75	1.75	1.75	1.75	+2.941%	20	178	+17.143%
2024-04-04	1.70	1.70	1.70	1.70	0.000%	15	168	+20.588%
2024-04-03	1.70	1.70	1.70	1.70	-8.108%	10	153	+20.588%
2024-03-25	1.85	1.85	1.85	1.85	-3.646%	1	143	+10.811%
2024-03-21	1.92	1.92	1.92	1.92	-6.341%	1	142	+6.771%
2024-03-18	2.05	2.05	2.05	2.05	-8.889%	1	142	0.000%
2024-03-14	2.25	2.25	2.25	2.25	+11.940%	2	142	-8.889%
2024-03-13	2.01	2.01	2.01	2.01	+3.077%	1	142	+1.990%
2024-03-12	1.95	1.95	1.95	1.95	-9.302%	10	141	+5.128%
2024-02-28	2.20	2.20	2.15	2.15	+10.256%	2	131	-4.651%
2024-02-21	1.95	1.95	1.95	1.95	+9.551%	12	133	+5.128%
2024-02-20	1.78	1.78	1.78	1.78	-1.111%	1	121	+15.169%
2024-02-16	1.80	1.80	1.80	1.80	+2.857%	20	122	+13.889%
2024-02-08	1.75	1.75	1.75	1.75	+2.941%	21	122	+17.143%
2024-02-07	1.70	1.70	1.70	1.70	+9.677%	10	101	+20.588%
2024-02-02	1.66	1.66	1.55	1.55	-3.125%	16	101	+32.258%
2024-02-01	1.60	1.60	1.60	1.60	-8.571%	10	95	+28.125%
2024-01-30	1.75	1.75	1.75	1.75	+1.156%	36	85	+17.143%
2024-01-24	1.73	1.73	1.73	1.73	+1.170%	1	49	+18.497%
2024-01-22	1.71	1.71	1.71	1.71	-0.581%	3	48	+19.883%
2024-01-19	1.72	1.72	1.72	1.72	+4.242%	2	45	+19.186%
2024-01-17	1.65	1.65	1.65	1.65	+6.452%	2	43	+24.242%
2024-01-16	2.00	2.00	1.55	1.55	-18.421%	14	41	+32.258%
2024-01-10	1.90	1.90	1.90	1.90	-1.042%	6	49	+7.895%
2023-12-26	1.80	1.92	1.80	1.92	-36.000%	16	49	+6.771%
2023-12-22	3.00	3.00	3.00	3.00	+36.364%	6	39	-31.667%
2023-12-21	2.20	2.20	2.20	2.20	+15.789%	2	39	-6.818%
2023-12-19	1.90	1.90	1.90	1.90	-17.391%	8	37	+7.895%
2023-12-13	2.30	2.30	2.30	2.30	+15.000%	10	29	-10.870%
2023-12-06	2.00	2.00	2.00	2.00	0.000%	1	19	+2.500%
2023-11-17	2.30	2.30	2.00	2.00	-11.111%	21	18	+2.500%
2023-11-14	2.25	2.25	2.25	2.25	-10.000%	12	17	-8.889%
2023-11-06	2.50	2.50	2.50	2.50	+4.167%	3	5	-18.000%
2023-10-25	2.40	2.40	2.40	2.40	0.000%	2	2	-14.583%