UEC270115C00001000
UEC Jan 15 2027 1.00 Call
optionOPRA
InactiveSep 25, 2026
8.57USD-7.050%(-0.65)5Vol222OI
UEC270115C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -7.050% | 5 | 226 | 0.000% |
| 2026-09-22 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -0.860% | 3 | 228 | -7.050% |
| 2026-09-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.322% | 1 | 229 | -7.849% |
| 2026-09-15 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +4.596% | 2 | 230 | -8.146% |
| 2026-09-14 | 8.9300 | 8.9300 | 8.9100 | 8.9200 | -16.558% | 4 | 233 | -3.924% |
| 2026-09-04 | 10.6300 | 10.6900 | 10.6300 | 10.6900 | +0.281% | 5 | 237 | -19.832% |
| 2026-09-03 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +17.530% | 1 | 238 | -19.606% |
| 2026-08-03 | 8.9100 | 9.0700 | 8.9100 | 9.0700 | +6.958% | 2 | 238 | -5.513% |
| 2026-07-20 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -22.202% | 1 | 238 | +1.061% |
| 2026-06-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -7.939% | 1 | 239 | -21.376% |
| 2026-06-05 | 11.8000 | 11.8400 | 11.8000 | 11.8400 | -9.962% | 2 | 239 | -27.618% |
| 2026-06-02 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +1.859% | 1 | 239 | -34.829% |
| 2026-06-01 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -2.345% | 10 | 239 | -33.617% |
| 2026-05-15 | 13.1900 | 13.2200 | 13.1900 | 13.2200 | -3.150% | 20 | 224 | -35.174% |
| 2026-04-30 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.598% | 2 | 225 | -37.216% |
| 2026-04-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -6.786% | 1 | 225 | -34.330% |
| 2026-02-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.404% | 2 | 226 | -38.786% |
| 2026-01-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -2.023% | 1 | 225 | -49.440% |
| 2026-01-27 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.487% | 2 | 224 | -50.462% |
| 2026-01-23 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +40.075% | 1 | 223 | -54.171% |
| 2026-01-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +4.297% | 1 | 746 | -35.805% |
| 2026-01-05 | 12.8000 | 12.9500 | 12.6000 | 12.8000 | +5.004% | 437 | 766 | -33.047% |
| 2026-01-02 | 12.0000 | 12.2000 | 12.0000 | 12.1900 | +11.835% | 235 | 766 | -29.696% |
| 2025-12-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 5 | 771 | -21.376% |
| 2025-12-30 | 11.0000 | 11.1500 | 11.0000 | 11.1000 | -11.905% | 726 | 771 | -22.793% |
| 2025-12-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.478% | 10 | 71 | -31.984% |
| 2025-12-10 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +0.320% | 1 | 61 | -31.659% |
| 2025-11-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.355% | 1 | 69 | -31.440% |
| 2025-11-03 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -0.791% | 3 | 71 | -37.854% |
| 2025-10-31 | 14.0000 | 14.0000 | 12.4000 | 13.9000 | -6.711% | 20 | 71 | -38.345% |
| 2025-10-29 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | -0.667% | 17 | 80 | -42.483% |
| 2025-10-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +22.249% | 1 | 63 | -42.867% |
| 2025-10-03 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -12.979% | 1 | 62 | -30.155% |
| 2025-09-29 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +13.618% | 1 | 62 | -39.220% |
| 2025-09-25 | 12.1000 | 12.4100 | 12.1000 | 12.4100 | -2.283% | 3 | 62 | -30.943% |
| 2025-09-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +9.013% | 2 | 64 | -32.520% |
| 2025-09-16 | 11.6400 | 11.6500 | 11.6000 | 11.6500 | -3.719% | 7 | 66 | -26.438% |
| 2025-09-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +9.009% | 10 | 69 | -29.174% |
| 2025-09-09 | 11.1000 | 11.1500 | 11.1000 | 11.1000 | +5.714% | 7 | 75 | -22.793% |
| 2025-09-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +22.807% | 10 | 75 | -18.381% |
| 2025-08-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.000% | 1 | 86 | +0.234% |
| 2025-08-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 1 | 87 | -4.778% |
| 2025-08-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +44.928% | 10 | 86 | -14.300% |
| 2025-08-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.211% | 1 | 76 | +24.203% |
| 2025-07-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.564% | 1 | 77 | +12.763% |
| 2025-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 1 | 77 | +9.872% |
| 2025-07-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 78 | +14.267% |
| 2025-07-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 1 | 78 | +22.429% |
| 2025-07-16 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | +20.459% | 2 | 80 | +36.032% |
| 2025-07-10 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +2.549% | 1 | 80 | +63.862% |
| 2025-07-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.917% | 1 | 81 | +68.039% |
| 2025-07-02 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +3.763% | 1 | 80 | +48.014% |
| 2025-06-20 | 5.6000 | 5.6000 | 5.5800 | 5.5800 | +11.600% | 4 | 79 | +53.584% |
| 2025-06-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 2 | 79 | +71.400% |
| 2025-06-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +20.229% | 1 | 80 | +36.032% |
| 2025-06-03 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +4.800% | 1 | 79 | +63.550% |
| 2025-05-30 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | -13.793% | 22 | 78 | +71.400% |
| 2025-05-23 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | +35.198% | 26 | 55 | +47.759% |
| 2025-05-20 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -3.160% | 1 | 55 | +99.767% |
| 2025-05-16 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -9.592% | 2 | 54 | +93.454% |
| 2025-05-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.941% | 2 | 55 | +74.898% |
| 2025-05-12 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -2.857% | 3 | 53 | +80.042% |
| 2025-05-09 | 5.6000 | 5.6000 | 4.7900 | 4.9000 | +11.364% | 14 | 50 | +74.898% |
| 2025-04-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.452% | 1 | 43 | +94.773% |
| 2025-04-24 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +5.238% | 5 | 43 | +93.891% |
| 2025-03-27 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 38 | +104.048% |
| 2025-03-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 2 | 39 | +94.773% |
| 2025-02-24 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | -35.657% | 20 | 37 | +78.542% |
| 2025-01-24 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +11.343% | 2 | 17 | +14.879% |
| 2025-01-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 1 | 15 | +27.910% |
| 2024-12-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 7 | 15 | +31.846% |
| 2024-12-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -23.761% | 10 | 20 | +42.833% |
| 2024-12-09 | 8.9000 | 8.9000 | 7.8700 | 7.8700 | -2.840% | 4 | 25 | +8.895% |
| 2024-12-06 | 8.7000 | 8.7000 | 8.1000 | 8.1000 | +20.896% | 12 | 21 | +5.802% |
| 2024-12-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -19.277% | 5 | 15 | +27.910% |
| 2024-12-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +10.667% | 1 | 20 | +3.253% |
| 2024-11-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +16.279% | 2 | 19 | +14.267% |
| 2024-11-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 1 | 18 | +32.868% |
| 2024-11-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.231% | 1 | 19 | +20.704% |
| 2024-11-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 1 | 18 | +31.846% |
| 2024-11-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.149% | 1 | 17 | +27.910% |
| 2024-11-06 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -4.823% | 1 | 16 | +27.720% |
| 2024-10-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 2 | 15 | +21.560% |
| 2024-10-16 | 7.0000 | 7.2300 | 7.0000 | 7.0000 | +4.948% | 10 | 14 | +22.429% |
| 2024-10-15 | 6.7500 | 6.7500 | 6.6700 | 6.6700 | +11.167% | 2 | 8 | +28.486% |
| 2024-10-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 6 | +42.833% |
| 2024-10-03 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | +41.176% | 4 | 5 | +42.833% |
| 2024-09-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 1 | +101.647% |