UEC261120P00013000
UEC Nov 20 2026 13.00 Put
optionOPRA
InactiveOct 23, 2026
5.55USD+3.160%(+0.17)3Vol269OI
UEC261120P00013000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.5400 | 5.5600 | 5.5400 | 5.5500 | +3.160% | 3 | 272 | 0.000% |
| 2026-10-22 | 5.3600 | 5.3800 | 5.3500 | 5.3800 | +3.462% | 414 | 274 | +3.160% |
| 2026-10-19 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +4.418% | 7 | 1,610 | +6.731% |
| 2026-10-16 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.231% | 4 | 1,610 | +11.446% |
| 2026-10-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 3 | 1,610 | +6.731% |
| 2026-10-14 | 5.2400 | 5.2400 | 5.1000 | 5.1000 | +10.870% | 5 | 1,610 | +8.824% |
| 2026-10-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +55.932% | 1 | 1,610 | +20.652% |
| 2026-10-06 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -20.270% | 2 | 1,610 | +88.136% |
| 2026-10-02 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | +4.520% | 15 | 1,617 | +50.000% |
| 2026-09-30 | 3.7300 | 3.7300 | 3.5400 | 3.5400 | -9.231% | 11 | 1,616 | +56.780% |
| 2026-09-29 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 0.000% | 11 | 1,616 | +42.308% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 2 | 1,616 | +42.308% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.756% | 1 | 1,616 | +54.167% |
| 2026-09-23 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +3.797% | 30 | 1,616 | +69.207% |
| 2026-09-21 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | -4.242% | 3 | 1,616 | +75.633% |
| 2026-09-16 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +1.852% | 29 | 1,616 | +68.182% |
| 2026-09-14 | 3.3800 | 3.3800 | 3.2000 | 3.2400 | +22.264% | 6 | 1,616 | +71.296% |
| 2026-09-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 1 | 1,616 | +109.434% |
| 2026-09-10 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +12.393% | 1 | 1,616 | +111.027% |
| 2026-09-02 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +21.875% | 10 | 1,616 | +137.179% |
| 2026-08-28 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +20.755% | 3 | 1,613 | +189.063% |
| 2026-08-27 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -5.357% | 8 | 1,613 | +249.057% |
| 2026-08-26 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +1.818% | 1 | 1,613 | +230.357% |
| 2026-08-25 | 1.7200 | 1.7400 | 1.6500 | 1.6500 | -12.698% | 15 | 1,613 | +236.364% |
| 2026-08-24 | 1.9900 | 1.9900 | 1.8800 | 1.8900 | -27.308% | 212 | 1,404 | +193.651% |
| 2026-08-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -9.091% | 1 | 1,405 | +113.462% |
| 2026-08-18 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +10.000% | 1 | 1,404 | +94.056% |
| 2026-08-17 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | -5.797% | 33 | 1,404 | +113.462% |
| 2026-08-13 | 2.6500 | 2.7800 | 2.6500 | 2.7600 | 0.000% | 18 | 1,404 | +101.087% |
| 2026-08-10 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | -15.077% | 14 | 1,404 | +101.087% |
| 2026-08-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -16.667% | 2 | 1,404 | +70.769% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.010% | 6 | 1,404 | +42.308% |
| 2026-07-30 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -4.556% | 1 | 1,404 | +39.447% |
| 2026-07-28 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | +3.731% | 12 | 1,404 | +33.094% |
| 2026-07-24 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.711% | 3 | 1,403 | +38.060% |
| 2026-07-21 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -9.513% | 1 | 1,403 | +35.697% |
| 2026-07-17 | 4.3500 | 4.5200 | 4.3500 | 4.5200 | +20.533% | 6 | 1,402 | +22.788% |
| 2026-07-13 | 3.7000 | 3.7500 | 3.5600 | 3.7500 | +4.167% | 26 | 1,402 | +48.000% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 0.000% | 15 | 1,402 | +54.167% |
| 2026-07-09 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -9.320% | 32 | 1,402 | +54.167% |
| 2026-07-07 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +16.765% | 17 | 1,402 | +39.798% |
| 2026-07-06 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | +1.493% | 27 | 1,402 | +63.235% |
| 2026-07-02 | 3.2000 | 3.4000 | 3.2000 | 3.3500 | -4.286% | 5 | 1,402 | +65.672% |
| 2026-06-30 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | +1.449% | 4 | 1,402 | +58.571% |
| 2026-06-29 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -6.757% | 18 | 1,403 | +60.870% |
| 2026-06-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.448% | 24 | 1,403 | +50.000% |
| 2026-06-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +10.561% | 1 | 1,403 | +65.672% |
| 2026-06-17 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -2.258% | 1 | 1,403 | +83.168% |
| 2026-06-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 1 | 1,403 | +79.032% |
| 2026-06-12 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -9.091% | 302 | 1,166 | +54.167% |
| 2026-06-11 | 4.2900 | 4.2900 | 3.9600 | 3.9600 | -14.286% | 3 | 1,436 | +40.152% |
| 2026-06-10 | 4.2700 | 4.6500 | 4.2700 | 4.6200 | +18.159% | 89 | 1,409 | +20.130% |
| 2026-06-09 | 3.1600 | 4.0000 | 3.1000 | 3.9100 | +34.828% | 22 | 1,419 | +41.944% |
| 2026-06-08 | 2.8200 | 2.9000 | 2.7700 | 2.9000 | -3.010% | 43 | 1,418 | +91.379% |
| 2026-06-05 | 2.8500 | 3.0300 | 2.8500 | 2.9900 | +24.583% | 1,413 | 919 | +85.619% |
| 2026-06-04 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 1 | 919 | +131.250% |
| 2026-06-03 | 2.2600 | 2.4600 | 2.2600 | 2.4300 | +11.982% | 1,407 | 1,418 | +128.395% |
| 2026-06-02 | 2.6100 | 2.6100 | 2.1300 | 2.1700 | -16.858% | 472 | 1,438 | +155.760% |
| 2026-06-01 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | +1.556% | 15 | 1,438 | +112.644% |
| 2026-05-29 | 2.5700 | 2.6400 | 2.5600 | 2.5700 | +0.391% | 1,408 | 602 | +115.953% |
| 2026-05-28 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | -5.882% | 2 | 600 | +116.797% |
| 2026-05-27 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +2.642% | 1 | 600 | +104.044% |
| 2026-05-26 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 0.000% | 31 | 569 | +109.434% |
| 2026-05-22 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 12 | 563 | +109.434% |
| 2026-05-20 | 3.1900 | 3.2300 | 3.0500 | 3.0500 | -10.819% | 9 | 555 | +81.967% |
| 2026-05-19 | 3.0100 | 3.4200 | 3.0100 | 3.4200 | +21.277% | 11 | 544 | +62.281% |
| 2026-05-18 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | +22.609% | 17 | 530 | +96.809% |
| 2026-05-14 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | +17.949% | 415 | 125 | +141.304% |
| 2026-05-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 5 | 120 | +184.615% |
| 2026-05-11 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | -9.390% | 6 | 119 | +187.565% |
| 2026-05-06 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -12.705% | 3 | 119 | +160.563% |
| 2026-05-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.667% | 2 | 116 | +127.459% |
| 2026-05-04 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.667% | 10 | 114 | +131.250% |
| 2026-05-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.433% | 1 | 113 | +146.667% |
| 2026-04-30 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -15.273% | 5 | 113 | +138.197% |
| 2026-04-29 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | +23.874% | 10 | 113 | +101.818% |
| 2026-04-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.478% | 1 | 113 | +150.000% |
| 2026-04-27 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +2.222% | 27 | 112 | +141.304% |
| 2026-04-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 2 | 95 | +146.667% |
| 2026-04-21 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -13.455% | 3 | 90 | +133.193% |
| 2026-04-13 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -3.846% | 9 | 90 | +101.818% |
| 2026-04-09 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +5.926% | 1 | 89 | +94.056% |
| 2026-04-08 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | -15.361% | 2 | 89 | +105.556% |
| 2026-04-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +4.590% | 4 | 89 | +73.981% |
| 2026-04-02 | 3.1100 | 3.1100 | 3.0500 | 3.0500 | +4.452% | 6 | 80 | +81.967% |
| 2026-04-01 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 2 | 80 | +90.068% |
| 2026-03-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 1 | 78 | +85.000% |
| 2026-03-27 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -6.877% | 2 | 77 | +70.769% |
| 2026-03-24 | 3.7300 | 3.7300 | 3.4900 | 3.4900 | -0.570% | 75 | 75 | +59.026% |
| 2026-03-20 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +8.000% | 1 | 71 | +58.120% |
| 2026-03-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 70 | 70 | +70.769% |