UEC261120C00018000
UEC Nov 20 2026 18.00 Call
optionOPRA
EODOct 27, 2026
0.02USD+100.000%(+0.01)11Vol746OI
UEC261120C00018000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 11 | 746 | 0.000% |
| 2026-10-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 746 | +100.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 4 | 746 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 746 | 0.000% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 746 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 741 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 741 | 0.000% |
| 2026-10-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 741 | 0.000% |
| 2026-09-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 741 | 0.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -55.556% | 37 | 717 | -50.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 4 | 721 | -77.778% |
| 2026-09-14 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | -20.000% | 104 | 623 | -75.000% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 1 | 623 | -80.000% |
| 2026-09-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -44.000% | 1 | 622 | -85.714% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 6 | 622 | -92.000% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -16.000% | 101 | 627 | -90.476% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -35.897% | 1 | 628 | -92.000% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -40.909% | 1 | 628 | -94.872% |
| 2026-08-27 | 0.5600 | 0.6600 | 0.5600 | 0.6600 | +26.923% | 6 | 628 | -96.970% |
| 2026-08-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -14.754% | 1 | 628 | -96.154% |
| 2026-08-25 | 0.5300 | 0.6500 | 0.5300 | 0.6100 | +38.636% | 37 | 625 | -96.721% |
| 2026-08-24 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -18.519% | 22 | 626 | -95.455% |
| 2026-08-21 | 0.3600 | 0.5400 | 0.3600 | 0.5400 | +157.143% | 12 | 622 | -96.296% |
| 2026-08-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 622 | -90.476% |
| 2026-08-19 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | +30.000% | 12 | 617 | -92.308% |
| 2026-08-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 1 | 617 | -90.000% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 1 | 617 | -93.333% |
| 2026-08-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 618 | -95.349% |
| 2026-08-07 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +75.000% | 8 | 614 | -95.918% |
| 2026-08-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 1 | 614 | -92.857% |
| 2026-08-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 6 | 608 | -91.304% |
| 2026-07-31 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -16.000% | 40 | 582 | -90.476% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 62 | 572 | -92.000% |
| 2026-07-29 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -13.043% | 5 | 572 | -90.000% |
| 2026-07-24 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 2 | 570 | -91.304% |
| 2026-07-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 570 | -92.308% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | -42.500% | 32 | 577 | -91.304% |
| 2026-07-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 3 | 577 | -95.000% |
| 2026-07-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 51 | 527 | -94.286% |
| 2026-07-09 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +21.212% | 4 | 528 | -95.000% |
| 2026-07-08 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | -31.250% | 54 | 477 | -93.939% |
| 2026-07-06 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -4.000% | 5 | 480 | -95.833% |
| 2026-07-02 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.000% | 57 | 509 | -96.000% |
| 2026-07-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 3 | 509 | -96.000% |
| 2026-06-29 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -13.333% | 11 | 498 | -96.154% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 20 | 488 | -96.667% |
| 2026-06-25 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | -15.493% | 40 | 458 | -96.667% |
| 2026-06-24 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -16.471% | 40 | 418 | -97.183% |
| 2026-06-23 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | -4.494% | 46 | 418 | -97.647% |
| 2026-06-22 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | -12.745% | 4 | 417 | -97.753% |
| 2026-06-18 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | +0.990% | 22 | 406 | -98.039% |
| 2026-06-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -19.200% | 10 | 401 | -98.020% |
| 2026-06-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 1 | 401 | -98.400% |
| 2026-06-15 | 1.0800 | 1.2500 | 1.0800 | 1.1800 | +13.462% | 49 | 399 | -98.305% |
| 2026-06-12 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +22.353% | 108 | 338 | -98.077% |
| 2026-06-11 | 0.7500 | 0.9000 | 0.7500 | 0.8500 | +34.921% | 73 | 275 | -97.647% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -25.000% | 2 | 275 | -96.825% |
| 2026-06-09 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -45.455% | 5 | 275 | -97.619% |
| 2026-06-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -30.631% | 4 | 279 | -98.701% |
| 2026-06-04 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | -7.113% | 18 | 261 | -99.099% |
| 2026-06-03 | 2.5500 | 2.5500 | 2.3900 | 2.3900 | -7.364% | 3 | 260 | -99.163% |
| 2026-06-02 | 1.8500 | 2.5800 | 1.8500 | 2.5800 | +32.990% | 24 | 271 | -99.225% |
| 2026-06-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.646% | 1 | 271 | -98.969% |
| 2026-05-29 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +3.846% | 1 | 270 | -98.942% |
| 2026-05-28 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | +2.247% | 2 | 270 | -98.901% |
| 2026-05-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +3.488% | 1 | 270 | -98.876% |
| 2026-05-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -3.911% | 28 | 250 | -98.837% |
| 2026-05-22 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | +8.485% | 57 | 221 | -98.883% |
| 2026-05-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -3.509% | 2 | 221 | -98.788% |
| 2026-05-20 | 1.5600 | 1.7100 | 1.4600 | 1.7100 | +26.667% | 31 | 232 | -98.830% |
| 2026-05-19 | 1.6000 | 1.6000 | 1.2700 | 1.3500 | -28.947% | 48 | 198 | -98.519% |
| 2026-05-18 | 1.8200 | 1.9200 | 1.8200 | 1.9000 | -9.091% | 22 | 178 | -98.947% |
| 2026-05-15 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | -20.532% | 59 | 164 | -99.043% |
| 2026-05-14 | 2.6000 | 2.6700 | 2.5300 | 2.6300 | -7.719% | 10 | 155 | -99.240% |
| 2026-05-13 | 2.7100 | 2.8500 | 2.7100 | 2.8500 | +7.143% | 2 | 154 | -99.298% |
| 2026-05-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -16.088% | 10 | 144 | -99.248% |
| 2026-05-11 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +19.623% | 1 | 144 | -99.369% |
| 2026-05-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.360% | 10 | 134 | -99.245% |
| 2026-05-07 | 3.1500 | 3.1500 | 2.8300 | 2.8300 | +0.355% | 24 | 134 | -99.293% |
| 2026-05-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +21.552% | 1 | 134 | -99.291% |
| 2026-05-05 | 2.5000 | 2.5000 | 2.2500 | 2.3200 | -12.453% | 53 | 133 | -99.138% |
| 2026-05-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.607% | 1 | 83 | -99.245% |
| 2026-04-30 | 2.3700 | 2.4400 | 2.3700 | 2.4400 | +10.909% | 14 | 82 | -99.180% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 1 | 72 | -99.091% |
| 2026-04-28 | 2.7500 | 2.7500 | 2.4500 | 2.4500 | -6.844% | 18 | 71 | -99.184% |
| 2026-04-27 | 2.7100 | 2.7500 | 2.6300 | 2.6300 | -8.362% | 12 | 54 | -99.240% |
| 2026-04-23 | 2.9800 | 2.9800 | 2.8700 | 2.8700 | +15.726% | 3 | 43 | -99.303% |
| 2026-04-21 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.061% | 3 | 42 | -99.194% |
| 2026-04-20 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.000% | 1 | 42 | -99.242% |
| 2026-04-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.422% | 3 | 42 | -99.273% |
| 2026-04-15 | 2.5400 | 2.7100 | 2.5400 | 2.5600 | +19.070% | 33 | 39 | -99.219% |
| 2026-04-14 | 2.3900 | 2.3900 | 2.1500 | 2.1500 | -4.018% | 4 | 42 | -99.070% |
| 2026-04-10 | 2.5000 | 2.5000 | 2.2400 | 2.2400 | +4.186% | 36 | 40 | -99.107% |
| 2026-03-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 4 | 5 | -99.070% |
| 2026-03-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 1 | -99.070% |