UEC261120P00009000
UEC Nov 20 2026 9.00 Put
optionOPRA
EODNov 2, 2026
1.50USD+4.167%(+0.06)913Vol7,309OI
UEC261120P00009000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2400 | 1.5000 | 1.2400 | 1.5000 | +4.167% | 913 | 7,292 | 0.000% |
| 2026-10-30 | 1.3700 | 1.4800 | 1.3700 | 1.4400 | +34.579% | 28 | 7,307 | +4.167% |
| 2026-10-29 | 1.0000 | 1.0700 | 0.9500 | 1.0700 | +1.905% | 126 | 7,371 | +40.187% |
| 2026-10-28 | 1.1100 | 1.1700 | 1.0500 | 1.0500 | -15.323% | 43 | 7,402 | +42.857% |
| 2026-10-27 | 1.4800 | 1.4800 | 1.2400 | 1.2400 | -24.848% | 40 | 7,403 | +20.968% |
| 2026-10-26 | 1.8500 | 1.8500 | 1.5800 | 1.6500 | -2.367% | 45 | 7,381 | -9.091% |
| 2026-10-23 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | +3.049% | 6 | 7,386 | -11.243% |
| 2026-10-22 | 1.4500 | 1.6400 | 1.4500 | 1.6400 | +36.667% | 37 | 7,389 | -8.537% |
| 2026-10-21 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | -7.692% | 21 | 7,395 | +25.000% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.2300 | 1.3000 | +1.563% | 76 | 7,419 | +15.385% |
| 2026-10-19 | 1.3900 | 1.3900 | 1.2800 | 1.2800 | -3.030% | 4 | 7,421 | +17.187% |
| 2026-10-16 | 1.1800 | 1.3800 | 1.0900 | 1.3200 | +17.857% | 79 | 7,403 | +13.636% |
| 2026-10-15 | 1.7000 | 1.7900 | 0.9400 | 1.1200 | -24.832% | 58 | 7,375 | +33.929% |
| 2026-10-14 | 1.2900 | 1.5100 | 1.2800 | 1.4900 | +37.963% | 144 | 7,394 | +0.671% |
| 2026-10-13 | 0.7900 | 1.1100 | 0.7900 | 1.0800 | +45.946% | 144 | 7,402 | +38.889% |
| 2026-10-12 | 0.7400 | 0.8100 | 0.7200 | 0.7400 | +19.355% | 152 | 7,367 | +102.703% |
| 2026-10-09 | 0.6100 | 0.6600 | 0.5900 | 0.6200 | -10.145% | 173 | 7,220 | +141.935% |
| 2026-10-08 | 0.5400 | 0.7200 | 0.5400 | 0.6900 | +25.455% | 429 | 6,918 | +117.391% |
| 2026-10-07 | 0.5700 | 0.5800 | 0.5100 | 0.5500 | +48.649% | 574 | 6,595 | +172.727% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.3200 | 0.3700 | -39.344% | 161 | 6,585 | +305.405% |
| 2026-10-05 | 0.6300 | 0.6300 | 0.5100 | 0.6100 | -4.688% | 506 | 6,283 | +145.902% |
| 2026-10-02 | 0.6100 | 0.6600 | 0.5900 | 0.6400 | +1.587% | 246 | 6,098 | +134.375% |
| 2026-10-01 | 0.6300 | 0.7500 | 0.6300 | 0.6300 | 0.000% | 126 | 6,055 | +138.095% |
| 2026-09-30 | 0.7000 | 0.7200 | 0.5500 | 0.6300 | -13.699% | 59 | 6,022 | +138.095% |
| 2026-09-29 | 0.6500 | 0.8400 | 0.6500 | 0.7300 | -7.595% | 284 | 5,925 | +105.479% |
| 2026-09-28 | 0.7900 | 0.8200 | 0.7600 | 0.7900 | +12.857% | 52 | 5,901 | +89.873% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6400 | 0.7000 | -4.110% | 63 | 5,889 | +114.286% |
| 2026-09-24 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | +30.357% | 152 | 5,759 | +105.479% |
| 2026-09-23 | 0.5100 | 0.5800 | 0.5100 | 0.5600 | +9.804% | 45 | 5,718 | +167.857% |
| 2026-09-22 | 0.5500 | 0.6800 | 0.4800 | 0.5100 | -10.526% | 417 | 5,499 | +194.118% |
| 2026-09-21 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | -21.918% | 759 | 4,859 | +163.158% |
| 2026-09-18 | 0.6500 | 0.7300 | 0.6100 | 0.7300 | +23.729% | 28 | 4,855 | +105.479% |
| 2026-09-17 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -11.940% | 71 | 4,796 | +154.237% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | +4.688% | 87 | 4,828 | +123.881% |
| 2026-09-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 20 | 4,828 | +134.375% |
| 2026-09-14 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | +21.818% | 261 | 4,704 | +123.881% |
| 2026-09-11 | 0.4400 | 0.5500 | 0.4400 | 0.5500 | +19.565% | 33 | 4,712 | +172.727% |
| 2026-09-10 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | +27.778% | 100 | 4,713 | +226.087% |
| 2026-09-09 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | +16.129% | 16 | 4,712 | +316.667% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -24.390% | 20 | 4,702 | +383.871% |
| 2026-09-03 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +13.889% | 3 | 4,702 | +265.854% |
| 2026-09-02 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -10.000% | 9 | 4,711 | +316.667% |
| 2026-09-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +37.931% | 1 | 4,711 | +275.000% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -6.452% | 14 | 4,703 | +417.241% |
| 2026-08-28 | 0.2300 | 0.3100 | 0.2300 | 0.3100 | +14.815% | 45 | 4,743 | +383.871% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 50 | 4,709 | +455.556% |
| 2026-08-26 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 0.000% | 31 | 4,708 | +417.241% |
| 2026-08-25 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | -12.121% | 32 | 4,710 | +417.241% |
| 2026-08-24 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | +3.125% | 4 | 4,710 | +354.545% |
| 2026-08-21 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | -41.818% | 13 | 4,710 | +368.750% |
| 2026-08-20 | 0.5000 | 0.5800 | 0.5000 | 0.5500 | +10.000% | 20 | 4,696 | +172.727% |
| 2026-08-19 | 0.5500 | 0.5900 | 0.5000 | 0.5000 | -16.667% | 41 | 4,726 | +200.000% |
| 2026-08-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 10 | 4,726 | +150.000% |
| 2026-08-17 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -11.111% | 8 | 4,726 | +167.857% |
| 2026-08-14 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 2 | 4,726 | +138.095% |
| 2026-08-13 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | +11.667% | 11 | 4,726 | +123.881% |
| 2026-08-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 10 | 4,726 | +150.000% |
| 2026-08-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 2 | 4,724 | +130.769% |
| 2026-08-10 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | -10.526% | 24 | 4,730 | +120.588% |
| 2026-08-07 | 0.7400 | 0.8300 | 0.7100 | 0.7600 | -17.391% | 3,663 | 5,538 | +97.368% |
| 2026-08-06 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | -3.158% | 51 | 5,538 | +63.043% |
| 2026-08-05 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.000% | 45 | 5,518 | +57.895% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | -27.481% | 23 | 5,521 | +57.895% |
| 2026-08-03 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +1.550% | 3 | 5,521 | +14.504% |
| 2026-07-31 | 1.3200 | 1.3500 | 1.2900 | 1.2900 | +3.200% | 504 | 5,074 | +16.279% |
| 2026-07-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 5,074 | +20.000% |
| 2026-07-27 | 1.2000 | 1.2500 | 1.1700 | 1.2500 | -6.716% | 43 | 5,083 | +20.000% |
| 2026-07-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +8.943% | 1 | 5,083 | +11.940% |
| 2026-07-23 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | -3.150% | 29 | 5,083 | +21.951% |
| 2026-07-22 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.224% | 4 | 5,087 | +18.110% |
| 2026-07-21 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | -4.286% | 2 | 5,086 | +11.940% |
| 2026-07-20 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -3.448% | 7 | 5,086 | +7.143% |
| 2026-07-17 | 1.5000 | 1.5800 | 1.4500 | 1.4500 | -1.361% | 3,112 | 2,015 | +3.448% |
| 2026-07-16 | 1.3000 | 1.4700 | 1.3000 | 1.4700 | +27.826% | 23 | 2,005 | +2.041% |
| 2026-07-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 5 | 2,005 | +30.435% |
| 2026-07-14 | 1.0900 | 1.1400 | 1.0800 | 1.1400 | -6.557% | 24 | 1,995 | +31.579% |
| 2026-07-13 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | +9.910% | 36 | 1,970 | +22.951% |
| 2026-07-10 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -7.500% | 1,000 | 1,198 | +35.135% |
| 2026-07-09 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | -9.774% | 123 | 1,268 | +25.000% |
| 2026-07-08 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | +5.556% | 41 | 1,234 | +12.782% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.2300 | 1.2600 | +17.757% | 936 | 318 | +19.048% |
| 2026-07-06 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | -0.926% | 62 | 256 | +40.187% |
| 2026-07-02 | 0.9900 | 1.0800 | 0.9900 | 1.0800 | -0.917% | 5 | 252 | +38.889% |
| 2026-07-01 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -5.217% | 5 | 247 | +37.615% |
| 2026-06-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 246 | +30.435% |
| 2026-06-29 | 1.2400 | 1.2400 | 1.1000 | 1.1000 | -15.385% | 74 | 178 | +36.364% |
| 2026-06-26 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +3.175% | 51 | 128 | +15.385% |
| 2026-06-25 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +7.692% | 18 | 128 | +19.048% |
| 2026-06-24 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | +10.377% | 2 | 128 | +28.205% |
| 2026-06-22 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 0.000% | 21 | 107 | +41.509% |
| 2026-06-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 1 | 106 | +41.509% |
| 2026-06-15 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | -11.200% | 2 | 104 | +35.135% |
| 2026-06-12 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -28.977% | 5 | 104 | +20.000% |
| 2026-06-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -8.333% | 1 | 103 | -14.773% |
| 2026-06-10 | 1.3500 | 1.9300 | 1.3500 | 1.9200 | +21.519% | 37 | 75 | -21.875% |
| 2026-06-09 | 1.2000 | 1.5800 | 1.2000 | 1.5800 | +54.902% | 24 | 64 | -5.063% |
| 2026-06-08 | 0.8800 | 1.0200 | 0.8800 | 1.0200 | 0.000% | 4 | 63 | +47.059% |
| 2026-06-05 | 0.9400 | 1.0400 | 0.9400 | 1.0200 | +27.500% | 19 | 45 | +47.059% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 4 | 45 | +87.500% |
| 2026-05-29 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | -31.967% | 15 | 37 | +80.723% |
| 2026-05-19 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +35.556% | 1 | 37 | +22.951% |
| 2026-05-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +45.161% | 10 | 27 | +66.667% |
| 2026-05-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -27.059% | 1 | 26 | +141.935% |
| 2026-05-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 1 | 26 | +76.471% |
| 2026-04-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 1 | 25 | +85.185% |
| 2026-04-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -26.364% | 1 | 24 | +85.185% |
| 2026-04-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +7.843% | 11 | 24 | +36.364% |
| 2026-04-08 | 1.0500 | 1.1000 | 1.0100 | 1.0200 | 0.000% | 13 | 13 | +47.059% |