UEC261120P00010000
UEC Nov 20 2026 10.00 Put
optionOPRA
EODNov 2, 2026
2.50USD+4.167%(+0.10)10Vol4,558OI
UEC261120P00010000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.1200 | 2.5000 | 2.0300 | 2.5000 | +4.167% | 10 | 4,566 | 0.000% |
| 2026-10-30 | 2.2800 | 2.4000 | 2.2800 | 2.4000 | +21.827% | 13 | 4,570 | +4.167% |
| 2026-10-29 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +8.840% | 5 | 4,571 | +26.904% |
| 2026-10-28 | 1.9600 | 2.0000 | 1.7900 | 1.8100 | -10.396% | 10 | 4,573 | +38.122% |
| 2026-10-27 | 2.3900 | 2.4000 | 2.0200 | 2.0200 | -21.705% | 110 | 4,611 | +23.762% |
| 2026-10-26 | 2.6800 | 2.7900 | 2.5300 | 2.5800 | -4.444% | 44 | 4,643 | -3.101% |
| 2026-10-23 | 2.7400 | 2.7500 | 2.6800 | 2.7000 | +5.058% | 12 | 4,644 | -7.407% |
| 2026-10-22 | 2.4100 | 2.5700 | 2.4100 | 2.5700 | +20.093% | 20 | 4,646 | -2.724% |
| 2026-10-21 | 2.1000 | 2.1400 | 2.0500 | 2.1400 | -1.835% | 29 | 4,659 | +16.822% |
| 2026-10-20 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | +0.461% | 9 | 4,666 | +14.679% |
| 2026-10-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.691% | 8 | 4,666 | +15.207% |
| 2026-10-16 | 1.9200 | 2.2300 | 1.9200 | 2.2300 | +3.241% | 53 | 4,695 | +12.108% |
| 2026-10-15 | 2.6800 | 2.6800 | 2.1600 | 2.1600 | -12.903% | 14 | 4,698 | +15.741% |
| 2026-10-14 | 2.1400 | 2.4800 | 2.1400 | 2.4800 | +37.778% | 100 | 4,731 | +0.806% |
| 2026-10-13 | 1.5000 | 1.8300 | 1.5000 | 1.8000 | +31.387% | 42 | 4,701 | +38.889% |
| 2026-10-12 | 1.2800 | 1.3800 | 1.2800 | 1.3700 | +11.382% | 70 | 4,637 | +82.482% |
| 2026-10-09 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | -4.651% | 35 | 4,626 | +103.252% |
| 2026-10-08 | 1.1800 | 1.3100 | 1.1800 | 1.2900 | +19.444% | 109 | 4,585 | +93.798% |
| 2026-10-07 | 1.0500 | 1.1400 | 1.0500 | 1.0800 | +31.707% | 742 | 4,910 | +131.481% |
| 2026-10-06 | 0.9200 | 0.9500 | 0.6800 | 0.8200 | -27.434% | 1,094 | 4,848 | +204.878% |
| 2026-10-05 | 1.0600 | 1.1500 | 1.0400 | 1.1300 | -6.612% | 222 | 4,663 | +121.239% |
| 2026-10-02 | 1.1300 | 1.2200 | 1.1300 | 1.2100 | -1.626% | 258 | 4,637 | +106.612% |
| 2026-10-01 | 1.2600 | 1.2600 | 1.1500 | 1.2300 | +6.034% | 685 | 4,880 | +103.252% |
| 2026-09-30 | 1.1800 | 1.2600 | 0.9300 | 1.1600 | -10.078% | 693 | 5,417 | +115.517% |
| 2026-09-29 | 1.1500 | 1.4600 | 1.1500 | 1.2900 | -7.194% | 182 | 5,455 | +93.798% |
| 2026-09-28 | 1.4300 | 1.4300 | 1.3300 | 1.3900 | +13.934% | 36 | 5,453 | +79.856% |
| 2026-09-25 | 1.2100 | 1.3000 | 1.2100 | 1.2200 | -6.870% | 12 | 5,463 | +104.918% |
| 2026-09-24 | 1.1000 | 1.3300 | 1.1000 | 1.3100 | +28.431% | 8 | 5,461 | +90.840% |
| 2026-09-23 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | +10.870% | 5 | 5,456 | +145.098% |
| 2026-09-22 | 1.0200 | 1.0200 | 0.9000 | 0.9200 | -11.538% | 20 | 5,455 | +171.739% |
| 2026-09-21 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | -17.460% | 9 | 5,452 | +140.385% |
| 2026-09-18 | 1.0600 | 1.2600 | 1.0600 | 1.2600 | +22.330% | 66 | 5,447 | +98.413% |
| 2026-09-17 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | -8.850% | 67 | 5,445 | +142.718% |
| 2026-09-16 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | +7.619% | 3 | 5,442 | +121.239% |
| 2026-09-15 | 1.0000 | 1.0800 | 1.0000 | 1.0500 | -5.405% | 16 | 5,450 | +138.095% |
| 2026-09-14 | 1.1300 | 1.2300 | 1.0700 | 1.1100 | +15.625% | 81 | 5,395 | +125.225% |
| 2026-09-11 | 0.8500 | 0.9700 | 0.8500 | 0.9600 | +20.000% | 59 | 5,336 | +160.417% |
| 2026-09-10 | 0.7200 | 0.8200 | 0.7200 | 0.8000 | +26.984% | 22 | 5,334 | +212.500% |
| 2026-09-09 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +6.780% | 30 | 5,325 | +296.825% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 3 | 5,322 | +323.729% |
| 2026-09-03 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | +5.714% | 31 | 5,291 | +237.838% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | -2.778% | 106 | 5,189 | +257.143% |
| 2026-09-01 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | +24.138% | 43 | 5,146 | +247.222% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +3.571% | 57 | 5,176 | +331.034% |
| 2026-08-28 | 0.4900 | 0.5600 | 0.4900 | 0.5600 | +24.444% | 15 | 5,169 | +346.429% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 32 | 5,197 | +455.556% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 5 | 5,192 | +400.000% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.4400 | 0.4800 | -20.000% | 61 | 5,178 | +420.833% |
| 2026-08-24 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +3.448% | 7 | 5,171 | +316.667% |
| 2026-08-21 | 0.8100 | 0.8100 | 0.5700 | 0.5800 | -31.765% | 141 | 5,108 | +331.034% |
| 2026-08-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -18.269% | 14 | 5,114 | +194.118% |
| 2026-08-18 | 0.9800 | 1.1200 | 0.9800 | 1.0400 | +19.540% | 21 | 5,093 | +140.385% |
| 2026-08-17 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | -9.375% | 8 | 5,085 | +187.356% |
| 2026-08-14 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +2.128% | 11 | 5,076 | +160.417% |
| 2026-08-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -4.082% | 2 | 5,076 | +165.957% |
| 2026-08-12 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | -5.769% | 30 | 5,082 | +155.102% |
| 2026-08-11 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | -2.804% | 23 | 5,078 | +140.385% |
| 2026-08-10 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | -6.957% | 4,023 | 1,064 | +133.645% |
| 2026-08-07 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | -8.730% | 78 | 1,039 | +117.391% |
| 2026-08-06 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | -9.353% | 8 | 1,031 | +98.413% |
| 2026-08-05 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | +1.460% | 11 | 1,020 | +79.856% |
| 2026-08-04 | 1.5600 | 1.5600 | 1.3700 | 1.3700 | -17.964% | 35 | 987 | +82.482% |
| 2026-07-31 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -20.476% | 2 | 985 | +49.701% |
| 2026-07-29 | 1.9800 | 2.1000 | 1.9800 | 2.1000 | +16.667% | 3 | 986 | +19.048% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 2 | 986 | +38.889% |
| 2026-07-21 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -3.590% | 17 | 969 | +32.979% |
| 2026-07-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.583% | 30 | 939 | +28.205% |
| 2026-07-17 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | +3.431% | 4 | 935 | +18.483% |
| 2026-07-16 | 1.7900 | 2.0400 | 1.7900 | 2.0400 | +18.605% | 20 | 931 | +22.549% |
| 2026-07-15 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | +6.173% | 2 | 931 | +45.349% |
| 2026-07-14 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | -2.994% | 3 | 929 | +54.321% |
| 2026-07-13 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | +7.742% | 28 | 908 | +49.701% |
| 2026-07-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.357% | 5 | 903 | +61.290% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -11.399% | 18 | 909 | +46.199% |
| 2026-07-08 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | +10.286% | 69 | 840 | +29.534% |
| 2026-07-07 | 1.8000 | 1.8500 | 1.7500 | 1.7500 | +13.636% | 13 | 849 | +42.857% |
| 2026-07-06 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | +2.667% | 2 | 849 | +62.338% |
| 2026-07-02 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | -9.091% | 20 | 829 | +66.667% |
| 2026-06-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.070% | 10 | 819 | +51.515% |
| 2026-06-29 | 1.7000 | 1.7500 | 1.7000 | 1.7200 | -1.149% | 6 | 813 | +45.349% |
| 2026-06-26 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | +0.578% | 13 | 810 | +43.678% |
| 2026-06-25 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | +10.191% | 20 | 790 | +44.509% |
| 2026-06-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 33 | 819 | +59.236% |
| 2026-06-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +11.486% | 1 | 818 | +51.515% |
| 2026-06-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 22 | 836 | +68.919% |
| 2026-06-18 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -5.732% | 70 | 796 | +68.919% |
| 2026-06-17 | 1.4200 | 1.5700 | 1.4200 | 1.5700 | +6.081% | 6 | 800 | +59.236% |
| 2026-06-16 | 1.4500 | 1.5900 | 1.4500 | 1.4800 | -3.268% | 32 | 768 | +68.919% |
| 2026-06-15 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | -14.525% | 3 | 767 | +63.399% |
| 2026-06-12 | 2.0300 | 2.0300 | 1.7900 | 1.7900 | -16.355% | 7 | 767 | +39.665% |
| 2026-06-11 | 2.3600 | 2.3600 | 2.1100 | 2.1400 | -16.078% | 12 | 762 | +16.822% |
| 2026-06-10 | 2.0600 | 2.5500 | 2.0600 | 2.5500 | +28.141% | 92 | 703 | -1.961% |
| 2026-06-09 | 1.5400 | 2.0800 | 1.5400 | 1.9900 | +41.135% | 83 | 637 | +25.628% |
| 2026-06-05 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | +27.027% | 11 | 633 | +77.305% |
| 2026-06-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 1 | 632 | +125.225% |
| 2026-06-03 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | +15.464% | 16 | 616 | +123.214% |
| 2026-06-02 | 1.1600 | 1.1600 | 0.9700 | 0.9700 | -19.835% | 11 | 606 | +157.732% |
| 2026-06-01 | 1.2300 | 1.3000 | 1.2100 | 1.2100 | -12.950% | 9 | 597 | +106.612% |
| 2026-05-29 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +13.008% | 2 | 597 | +79.856% |
| 2026-05-28 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -4.651% | 2 | 597 | +103.252% |
| 2026-05-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -0.769% | 20 | 577 | +93.798% |
| 2026-05-22 | 1.3100 | 1.3100 | 1.2600 | 1.3000 | -7.801% | 23 | 560 | +92.308% |
| 2026-05-21 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | -15.569% | 9 | 553 | +77.305% |
| 2026-05-19 | 1.4500 | 1.6700 | 1.4500 | 1.6700 | +23.704% | 146 | 407 | +49.701% |
| 2026-05-18 | 1.2500 | 1.3600 | 1.2100 | 1.3500 | +9.756% | 58 | 349 | +85.185% |
| 2026-05-15 | 1.2000 | 1.2800 | 1.2000 | 1.2300 | +17.143% | 274 | 75 | +103.252% |
| 2026-05-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +31.250% | 3 | 72 | +138.095% |
| 2026-05-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -28.571% | 5 | 68 | +212.500% |
| 2026-05-07 | 1.0100 | 1.1200 | 1.0100 | 1.1200 | +16.667% | 2 | 68 | +123.214% |
| 2026-05-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 69 | +160.417% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 1 | 69 | +127.273% |
| 2026-04-30 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | -12.977% | 2 | 70 | +119.298% |
| 2026-04-29 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | +23.585% | 9 | 69 | +90.840% |
| 2026-04-28 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | +1.923% | 2 | 60 | +135.849% |
| 2026-04-27 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.754% | 2 | 58 | +140.385% |
| 2026-04-24 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | +10.909% | 7 | 56 | +104.918% |
| 2026-04-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -16.031% | 1 | 49 | +127.273% |
| 2026-04-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -11.486% | 2 | 48 | +90.840% |
| 2026-04-09 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -20.000% | 31 | 46 | +68.919% |
| 2026-03-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 3 | 16 | +35.135% |
| 2026-03-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 10 | 13 | +35.135% |
| 2026-03-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 3 | 3 | +31.579% |