UEC261120P00008000
UEC Nov 20 2026 8.00 Put
optionOPRA
EODNov 2, 2026
0.79USD+27.419%(+0.17)63Vol4,386OI
UEC261120P00008000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5300 | 0.7900 | 0.4500 | 0.7900 | +27.419% | 63 | 4,396 | 0.000% |
| 2026-10-30 | 0.6400 | 0.7500 | 0.6200 | 0.6200 | +34.783% | 152 | 4,391 | +27.419% |
| 2026-10-29 | 0.4500 | 0.4900 | 0.4000 | 0.4600 | +4.545% | 66 | 4,383 | +71.739% |
| 2026-10-28 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | -13.725% | 20 | 4,395 | +79.545% |
| 2026-10-27 | 0.7200 | 0.7200 | 0.5100 | 0.5100 | -38.554% | 537 | 4,529 | +54.902% |
| 2026-10-26 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | -6.742% | 38 | 4,535 | -4.819% |
| 2026-10-23 | 0.9200 | 0.9700 | 0.8900 | 0.8900 | +3.488% | 20 | 4,547 | -11.236% |
| 2026-10-22 | 0.7500 | 0.8800 | 0.7500 | 0.8600 | +50.877% | 135 | 4,603 | -8.140% |
| 2026-10-21 | 0.5600 | 0.6100 | 0.5400 | 0.5700 | -9.524% | 114 | 4,579 | +38.596% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.6000 | 0.6300 | +1.613% | 63 | 4,585 | +25.397% |
| 2026-10-19 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | -11.429% | 48 | 4,587 | +27.419% |
| 2026-10-16 | 0.5300 | 0.7000 | 0.5200 | 0.7000 | +32.075% | 222 | 4,516 | +12.857% |
| 2026-10-15 | 0.8700 | 0.9600 | 0.5300 | 0.5300 | -35.366% | 123 | 4,419 | +49.057% |
| 2026-10-14 | 0.5500 | 0.8300 | 0.5500 | 0.8200 | +67.347% | 115 | 4,408 | -3.659% |
| 2026-10-13 | 0.3400 | 0.5100 | 0.3400 | 0.4900 | +63.333% | 889 | 4,002 | +61.224% |
| 2026-10-12 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | +15.385% | 1,159 | 3,036 | +163.333% |
| 2026-10-09 | 0.2700 | 0.2800 | 0.2400 | 0.2600 | -7.143% | 18 | 3,022 | +203.846% |
| 2026-10-08 | 0.2500 | 0.3200 | 0.2400 | 0.2800 | +47.368% | 795 | 2,392 | +182.143% |
| 2026-10-07 | 0.1700 | 0.2400 | 0.1700 | 0.1900 | +26.667% | 345 | 2,261 | +315.789% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1100 | 0.1500 | -40.000% | 701 | 2,345 | +426.667% |
| 2026-10-05 | 0.2300 | 0.2600 | 0.2100 | 0.2500 | -16.667% | 213 | 2,171 | +216.000% |
| 2026-10-02 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 113 | 2,109 | +163.333% |
| 2026-10-01 | 0.3200 | 0.3500 | 0.2800 | 0.3000 | +3.448% | 200 | 2,097 | +163.333% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | -17.143% | 39 | 2,093 | +172.414% |
| 2026-09-29 | 0.3100 | 0.4000 | 0.3100 | 0.3500 | +25.000% | 511 | 1,842 | +125.714% |
| 2026-09-28 | 0.3800 | 0.4100 | 0.2800 | 0.2800 | -6.667% | 158 | 1,717 | +182.143% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -11.765% | 223 | 1,563 | +163.333% |
| 2026-09-24 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | +30.769% | 1,034 | 822 | +132.353% |
| 2026-09-23 | 0.2700 | 0.3000 | 0.2600 | 0.2600 | 0.000% | 3 | 822 | +203.846% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 1 | 821 | +203.846% |
| 2026-09-21 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | +14.286% | 15 | 810 | +146.875% |
| 2026-09-17 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -17.647% | 3 | 809 | +182.143% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +9.677% | 13 | 809 | +132.353% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 809 | +154.839% |
| 2026-09-11 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | +52.941% | 15 | 818 | +203.846% |
| 2026-09-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 818 | +364.706% |
| 2026-09-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 3 | 818 | +295.000% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 5 | 819 | +315.789% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | +33.333% | 12 | 820 | +295.000% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 819 | +426.667% |
| 2026-08-27 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 487 | 955 | +558.333% |
| 2026-08-26 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +7.143% | 68 | 984 | +426.667% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 29 | 996 | +464.286% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 15 | 996 | +338.889% |
| 2026-08-21 | 0.2200 | 0.2500 | 0.2000 | 0.2000 | -47.368% | 48 | 1,018 | +295.000% |
| 2026-08-18 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +11.765% | 90 | 1,053 | +107.895% |
| 2026-08-14 | 0.3100 | 0.3800 | 0.3100 | 0.3400 | -2.857% | 23 | 1,056 | +132.353% |
| 2026-08-12 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | -5.405% | 27 | 1,051 | +125.714% |
| 2026-08-11 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | -9.756% | 36 | 1,086 | +113.514% |
| 2026-08-10 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 3 | 1,089 | +92.683% |
| 2026-08-07 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -15.789% | 3 | 1,092 | +64.583% |
| 2026-08-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 2 | 1,092 | +38.596% |
| 2026-08-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 2 | 1,092 | +36.207% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -18.056% | 1 | 1,091 | +33.898% |
| 2026-08-03 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -10.000% | 13 | 1,084 | +9.722% |
| 2026-07-31 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -5.882% | 2 | 1,083 | -1.250% |
| 2026-07-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 1,082 | -7.059% |
| 2026-07-29 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | +13.636% | 39 | 1,063 | -21.000% |
| 2026-07-28 | 0.9000 | 0.9400 | 0.8400 | 0.8800 | +11.392% | 10 | 1,059 | -10.227% |
| 2026-07-27 | 0.8200 | 0.8200 | 0.7300 | 0.7900 | -11.236% | 59 | 1,063 | 0.000% |
| 2026-07-24 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | +7.229% | 11 | 1,057 | -11.236% |
| 2026-07-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 2 | 1,057 | -4.819% |
| 2026-07-22 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -4.444% | 3 | 1,057 | -8.140% |
| 2026-07-21 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -15.888% | 21 | 1,036 | -12.222% |
| 2026-07-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +16.304% | 1 | 1,036 | -26.168% |
| 2026-07-16 | 0.8100 | 0.9200 | 0.8100 | 0.9200 | +19.481% | 5 | 1,035 | -14.130% |
| 2026-07-15 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | +10.000% | 16 | 1,029 | +2.597% |
| 2026-07-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 10 | 1,019 | +12.857% |
| 2026-07-09 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -11.765% | 10 | 1,025 | +5.333% |
| 2026-07-07 | 0.7700 | 0.9000 | 0.7700 | 0.8500 | +25.000% | 63 | 967 | -7.059% |
| 2026-07-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 2 | 965 | +16.176% |
| 2026-07-02 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -17.500% | 10 | 965 | +19.697% |
| 2026-06-24 | 0.7400 | 0.8000 | 0.7200 | 0.8000 | +9.589% | 5 | 962 | -1.250% |
| 2026-06-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 2 | 962 | +8.219% |
| 2026-06-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 1 | 961 | +5.333% |
| 2026-06-18 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 1 | 961 | +9.722% |
| 2026-06-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -20.213% | 11 | 950 | +5.333% |
| 2026-06-12 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -15.315% | 151 | 994 | -15.957% |
| 2026-06-11 | 1.2300 | 1.2300 | 1.1100 | 1.1100 | -17.164% | 547 | 447 | -28.829% |
| 2026-06-10 | 1.0800 | 1.3700 | 1.0800 | 1.3400 | +26.415% | 131 | 361 | -41.045% |
| 2026-06-09 | 0.7500 | 1.1100 | 0.7500 | 1.0600 | +43.243% | 331 | 35 | -25.472% |
| 2026-06-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +54.167% | 5 | 30 | +6.757% |
| 2026-06-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +23.077% | 1 | 29 | +64.583% |
| 2026-06-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -37.097% | 2 | 31 | +102.564% |
| 2026-05-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -17.333% | 8 | 39 | +27.419% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 12 | 27 | +5.333% |
| 2026-05-19 | 0.8400 | 0.8700 | 0.7500 | 0.8700 | +26.087% | 12 | 15 | -9.195% |
| 2026-05-15 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | +38.000% | 6 | 9 | +14.493% |
| 2026-05-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 8 | +58.000% |
| 2026-05-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +3.922% | 2 | 8 | +49.057% |
| 2026-05-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -15.000% | 1 | 5 | +54.902% |
| 2026-04-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 5 | +31.667% |
| 2026-04-27 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | +11.321% | 2 | 6 | +33.898% |
| 2026-04-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 3 | +49.057% |
| 2026-04-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 3 | +31.667% |
| 2026-04-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -31.111% | 1 | 4 | +27.419% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 3 | -12.222% |
| 2026-03-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 2 | -21.000% |
| 2026-03-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 1 | -12.222% |