Dark

UEC20270115C10
UEC Jan 15 2027 10.00 Call (UEC270115C00010000)
option OPRA

EOD

May 21, 2025

0.7300+14.063%(+0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.71	0.73	0.65	0.73	+14.063%	17	1,830	0.000%
2025-05-20	0.65	0.65	0.57	0.64	-1.538%	26	1,819	+14.063%
2025-05-19	0.65	0.65	0.65	0.65	-10.959%	25	1,809	+12.308%
2025-05-16	0.75	0.75	0.70	0.73	-8.750%	130	1,803	0.000%
2025-05-15	0.80	0.80	0.79	0.80	0.000%	15	1,804	-8.750%
2025-05-13	0.75	0.90	0.75	0.80	0.000%	8	1,807	-8.750%
2025-05-12	0.90	0.90	0.80	0.80	0.000%	2	1,806	-8.750%
2025-05-09	0.84	0.84	0.80	0.80	-16.667%	16	1,804	-8.750%
2025-05-08	1.00	1.06	0.96	0.96	+6.667%	21	1,801	-23.958%
2025-05-07	1.00	1.00	0.90	0.90	+3.448%	44	1,791	-18.889%
2025-05-06	0.72	0.89	0.72	0.87	+19.178%	8	1,791	-16.092%
2025-05-05	0.72	0.73	0.72	0.73	+4.286%	7	1,784	0.000%
2025-05-02	0.75	0.78	0.70	0.70	-6.667%	42	1,782	+4.286%
2025-05-01	0.72	0.75	0.72	0.75	-1.316%	2	1,767	-2.667%
2025-04-29	0.85	0.85	0.68	0.76	-10.588%	27	1,766	-3.947%
2025-04-25	0.75	0.85	0.75	0.85	0.000%	12	1,760	-14.118%
2025-04-24	0.75	1.30	0.75	0.85	+13.333%	29	1,755	-14.118%
2025-04-23	0.71	0.75	0.71	0.75	+15.385%	45	1,763	-2.667%
2025-04-22	0.68	0.68	0.65	0.65	0.000%	4	1,763	+12.308%
2025-04-21	0.65	0.75	0.65	0.65	-4.412%	31	1,763	+12.308%
2025-04-17	0.65	0.73	0.65	0.68	-2.857%	6	1,740	+7.353%
2025-04-16	0.70	0.75	0.65	0.70	+16.667%	31	1,740	+4.286%
2025-04-15	0.65	0.65	0.60	0.60	-7.692%	6	1,731	+21.667%
2025-04-14	0.64	0.65	0.60	0.65	+4.839%	9	1,728	+12.308%
2025-04-11	0.59	0.63	0.59	0.62	+16.981%	16	1,728	+17.742%
2025-04-10	0.48	0.53	0.48	0.53	+17.778%	8	1,722	+37.736%
2025-04-09	0.54	0.54	0.40	0.45	0.000%	269	1,719	+62.222%
2025-04-08	0.55	0.55	0.40	0.45	-10.000%	174	1,858	+62.222%
2025-04-07	0.45	0.50	0.45	0.50	+4.167%	16	1,697	+46.000%
2025-04-04	0.45	0.50	0.45	0.48	-9.434%	278	1,687	+52.083%
2025-04-03	0.50	0.60	0.50	0.53	-3.636%	42	1,685	+37.736%
2025-04-02	0.55	0.58	0.54	0.55	-8.333%	26	1,650	+32.727%
2025-04-01	0.55	0.60	0.55	0.60	-6.250%	9	1,644	+21.667%
2025-03-31	0.65	0.65	0.64	0.64	-1.538%	5	1,641	+14.063%
2025-03-28	0.75	0.75	0.65	0.65	-13.333%	12	1,636	+12.308%
2025-03-27	0.77	0.77	0.75	0.75	-6.250%	202	1,635	-2.667%
2025-03-26	0.78	0.80	0.78	0.80	-1.235%	53	1,437	-8.750%
2025-03-25	0.90	0.90	0.76	0.81	-10.989%	23	1,451	-9.877%
2025-03-24	0.91	0.91	0.91	0.91	+2.247%	7	1,429	-19.780%
2025-03-21	0.87	0.89	0.85	0.89	-4.301%	52	1,422	-17.978%
2025-03-20	0.90	0.94	0.90	0.93	-2.105%	13	1,403	-21.505%
2025-03-18	0.95	0.95	0.95	0.95	+11.765%	1	1,411	-23.158%
2025-03-17	0.85	0.85	0.85	0.85	+6.250%	49	1,410	-14.118%
2025-03-14	0.82	0.83	0.80	0.80	+3.896%	124	1,459	-8.750%
2025-03-13	0.85	0.85	0.77	0.77	-14.444%	24	1,419	-5.195%
2025-03-12	0.90	0.90	0.90	0.90	+28.571%	22	1,419	-18.889%
2025-03-11	0.78	0.78	0.58	0.70	+7.692%	14	1,399	+4.286%
2025-03-10	0.66	0.70	0.57	0.65	-12.162%	60	1,397	+12.308%
2025-03-07	0.77	0.80	0.72	0.74	-7.500%	68	1,352	-1.351%
2025-03-06	0.88	0.90	0.78	0.80	-11.111%	23	1,359	-8.750%
2025-03-05	0.82	0.90	0.80	0.90	+4.651%	263	1,345	-18.889%
2025-03-04	0.70	0.86	0.69	0.86	+14.667%	24	1,111	-15.116%
2025-03-03	0.82	0.95	0.75	0.75	-12.791%	22	1,108	-2.667%
2025-02-28	0.90	0.95	0.86	0.86	-4.444%	26	1,089	-15.116%
2025-02-27	0.90	0.95	0.90	0.90	-5.263%	12	1,080	-18.889%
2025-02-26	0.90	1.00	0.85	0.95	+5.556%	40	1,071	-23.158%
2025-02-25	1.00	1.00	0.90	0.90	-13.462%	177	1,046	-18.889%
2025-02-24	1.02	1.04	0.95	1.04	+4.000%	72	1,046	-29.808%
2025-02-21	1.20	1.20	1.00	1.00	-5.660%	18	989	-27.000%
2025-02-20	1.20	1.30	1.06	1.06	-7.826%	14	992	-31.132%
2025-02-19	1.20	1.22	1.10	1.15	-11.538%	68	991	-36.522%
2025-02-18	1.30	1.35	1.26	1.30	-7.143%	18	1,008	-43.846%
2025-02-14	1.51	1.60	1.40	1.40	-14.634%	106	990	-47.857%
2025-02-13	1.65	1.70	1.51	1.64	0.000%	35	990	-55.488%
2025-02-12	1.70	1.70	1.64	1.64	+5.128%	6	991	-55.488%
2025-02-11	1.60	1.60	1.55	1.56	-2.500%	27	991	-53.205%
2025-02-10	1.75	1.75	1.60	1.60	+3.226%	12	1,011	-54.375%
2025-02-07	1.80	1.80	1.55	1.55	-0.641%	18	1,004	-52.903%
2025-02-06	1.75	1.75	1.50	1.56	-11.364%	55	1,001	-53.205%
2025-02-05	1.70	1.79	1.70	1.76	+0.571%	71	969	-58.523%
2025-02-04	1.65	1.75	1.65	1.75	0.000%	41	899	-58.286%
2025-02-03	1.72	1.76	1.72	1.75	+4.167%	23	886	-58.286%
2025-01-31	1.85	1.95	1.68	1.68	-9.189%	10	865	-56.548%
2025-01-30	1.93	1.93	1.80	1.85	+5.714%	8	863	-60.541%
2025-01-29	1.75	1.75	1.75	1.75	+0.575%	10	860	-58.286%
2025-01-28	1.80	1.80	1.74	1.74	+2.353%	10	860	-58.046%
2025-01-27	2.30	2.30	1.70	1.70	-29.167%	95	855	-57.059%
2025-01-24	2.43	2.50	2.40	2.40	-0.415%	30	794	-69.583%
2025-01-23	2.28	2.43	2.28	2.41	+3.879%	27	783	-69.710%
2025-01-22	2.05	2.33	2.04	2.32	+17.766%	19	765	-68.534%
2025-01-21	1.80	2.10	1.80	1.97	+7.065%	69	752	-62.944%
2025-01-17	1.75	1.90	1.75	1.84	+11.515%	26	735	-60.326%
2025-01-16	1.65	1.65	1.65	1.65	-5.714%	17	735	-55.758%
2025-01-15	1.77	1.80	1.75	1.75	0.000%	70	745	-58.286%
2025-01-14	1.80	1.80	1.75	1.75	-5.405%	6	759	-58.286%
2025-01-10	1.85	1.85	1.85	1.85	-3.141%	10	753	-60.541%
2025-01-08	1.80	1.95	1.80	1.91	-2.051%	6	752	-61.780%
2025-01-07	2.15	2.20	1.95	1.95	-11.364%	14	752	-62.564%
2025-01-06	2.05	2.22	2.05	2.20	+0.457%	46	761	-66.818%
2025-01-03	2.10	2.19	2.10	2.19	+4.286%	14	801	-66.667%
2025-01-02	2.10	2.10	2.10	2.10	+31.250%	23	804	-65.238%
2024-12-31	1.70	1.74	1.60	1.60	-6.433%	57	797	-54.375%
2024-12-30	1.70	1.74	1.65	1.71	-2.286%	8	797	-57.310%
2024-12-27	1.85	1.85	1.75	1.75	-8.377%	54	794	-58.286%
2024-12-26	1.85	1.91	1.85	1.91	+0.526%	6	786	-61.780%
2024-12-24	1.85	1.90	1.85	1.90	+0.529%	57	818	-61.579%
2024-12-23	1.97	1.97	1.89	1.89	-3.077%	29	818	-61.376%
2024-12-20	2.05	2.05	1.95	1.95	-7.143%	29	815	-62.564%
2024-12-19	2.02	2.10	1.70	2.10	+7.692%	9	813	-65.238%
2024-12-18	2.20	2.28	1.95	1.95	-9.302%	6	809	-62.564%
2024-12-17	2.15	2.15	2.15	2.15	-3.153%	1	811	-66.047%
2024-12-16	2.20	2.22	2.13	2.22	-7.500%	20	812	-67.117%
2024-12-13	2.45	2.50	2.40	2.40	-11.111%	16	805	-69.583%
2024-12-11	2.54	2.70	2.54	2.70	+10.204%	2	802	-72.963%
2024-12-10	2.45	2.45	2.45	2.45	-2.000%	1	801	-70.204%
2024-12-09	2.50	2.62	2.50	2.50	-15.825%	15	802	-70.800%
2024-12-06	2.85	3.10	2.65	2.97	+8.000%	78	787	-75.421%
2024-12-05	2.60	2.86	2.41	2.75	+17.021%	27	813	-73.455%
2024-12-04	2.33	2.35	2.33	2.35	-4.082%	11	807	-68.936%
2024-12-03	2.30	2.45	2.30	2.45	+4.255%	32	816	-70.204%
2024-12-02	2.39	2.39	2.27	2.35	-6.000%	21	815	-68.936%
2024-11-29	2.60	2.62	2.50	2.50	+8.225%	24	816	-70.800%
2024-11-27	2.50	2.50	2.31	2.31	-7.229%	7	812	-68.398%
2024-11-26	2.40	2.49	2.30	2.49	+8.261%	12	812	-70.683%
2024-11-25	2.50	2.55	2.30	2.30	-11.538%	35	820	-68.261%
2024-11-22	2.13	2.70	2.13	2.60	0.000%	42	805	-71.923%
2024-11-21	2.55	2.65	2.55	2.60	-1.887%	6	798	-71.923%
2024-11-20	2.66	2.66	2.65	2.65	-5.357%	4	796	-72.453%
2024-11-19	2.60	2.80	2.60	2.80	+9.804%	30	793	-73.929%
2024-11-18	2.40	2.60	2.40	2.55	+19.718%	89	772	-71.373%
2024-11-15	2.10	2.13	2.10	2.13	+6.500%	22	701	-65.728%
2024-11-14	2.00	2.10	2.00	2.00	-0.498%	13	691	-63.500%
2024-11-13	2.10	2.10	1.98	2.01	-7.798%	30	689	-63.682%
2024-11-12	2.02	2.18	2.00	2.18	-0.457%	137	662	-66.514%
2024-11-11	2.55	2.55	2.10	2.19	-0.455%	27	662	-66.667%
2024-11-08	2.62	2.62	2.20	2.20	-4.348%	84	643	-66.818%
2024-11-07	2.20	2.45	2.20	2.30	+17.347%	21	613	-68.261%
2024-11-06	2.20	2.24	1.96	1.96	+3.158%	62	604	-62.755%
2024-11-05	2.10	2.10	1.90	1.90	+6.742%	14	579	-61.579%
2024-11-04	2.00	2.00	1.78	1.78	-15.238%	23	581	-58.989%
2024-11-01	2.13	2.25	2.10	2.10	0.000%	16	563	-65.238%
2024-10-31	2.35	2.35	2.05	2.10	-10.638%	136	567	-65.238%
2024-10-30	2.40	2.50	2.35	2.35	-6.000%	19	604	-68.936%
2024-10-29	2.45	2.55	2.45	2.50	0.000%	14	589	-70.800%
2024-10-28	2.38	2.50	2.38	2.50	+6.383%	7	591	-70.800%
2024-10-25	2.40	2.50	2.31	2.35	-2.083%	86	589	-68.936%
2024-10-24	2.40	2.50	2.20	2.40	+2.128%	32	606	-69.583%
2024-10-23	2.41	2.41	2.35	2.35	-7.843%	25	604	-68.936%
2024-10-22	2.65	2.65	2.30	2.55	-7.942%	41	583	-71.373%
2024-10-21	3.65	3.65	2.65	2.77	+1.095%	25	568	-73.646%
2024-10-18	2.72	2.95	2.65	2.74	+0.366%	228	561	-73.358%
2024-10-17	2.45	2.93	2.45	2.73	+13.750%	142	470	-73.260%
2024-10-16	2.20	2.45	2.20	2.40	+19.403%	38	426	-69.583%
2024-10-15	2.00	2.01	1.91	2.01	+6.349%	240	404	-63.682%
2024-10-14	1.89	1.89	1.89	1.89	-0.526%	6	187	-61.376%
2024-10-11	1.75	1.90	1.75	1.90	+5.556%	54	181	-61.579%
2024-10-09	1.80	1.80	1.80	1.80	+12.500%	2	178	-59.444%
2024-10-08	1.70	1.70	1.60	1.60	-5.882%	7	180	-54.375%
2024-10-07	1.90	1.90	1.70	1.70	-2.857%	24	174	-57.059%
2024-10-03	1.77	1.77	1.75	1.75	0.000%	4	160	-58.286%
2024-10-02	1.60	1.75	1.60	1.75	+9.375%	61	156	-58.286%
2024-10-01	1.55	1.60	1.55	1.60	+14.286%	6	155	-54.375%
2024-09-30	1.50	1.50	1.40	1.40	-5.405%	12	150	-47.857%
2024-09-27	1.60	1.60	1.45	1.48	-1.333%	18	138	-50.676%
2024-09-26	1.40	1.59	1.40	1.50	+3.448%	24	129	-51.333%
2024-09-25	1.60	1.60	1.45	1.45	-3.974%	68	110	-49.655%
2024-09-24	1.48	1.70	1.46	1.51	+4.861%	18	92	-51.656%
2024-09-23	1.23	1.50	1.23	1.44	+18.033%	69	78	-49.306%
2024-09-20	1.22	1.22	1.22	1.22	+43.529%	20	11	-40.164%
2024-09-19	0.85	0.85	0.85	0.85	0.000%	1	1	-14.118%