UEC270115C00011000
UEC Jan 15 2027 11.00 Call
optionOPRA
EODOct 16, 2026
0.25USD-19.355%(-0.06)17Vol1,795OI
UEC270115C00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | -19.355% | 17 | 1,782 | 0.000% |
| 2026-10-15 | 0.1900 | 0.3100 | 0.1900 | 0.3100 | +29.167% | 18 | 1,778 | -19.355% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.2400 | 0.2400 | -35.135% | 51 | 1,808 | +4.167% |
| 2026-10-13 | 0.4800 | 0.4800 | 0.3700 | 0.3700 | -27.451% | 98 | 1,743 | -32.432% |
| 2026-10-12 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | -23.881% | 49 | 1,739 | -50.980% |
| 2026-10-09 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -1.471% | 9 | 1,739 | -62.687% |
| 2026-10-08 | 0.6100 | 0.6800 | 0.5900 | 0.6800 | -11.688% | 803 | 1,365 | -63.235% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | -33.043% | 132 | 1,256 | -67.532% |
| 2026-10-06 | 0.9800 | 1.2000 | 0.9800 | 1.1500 | +45.570% | 159 | 1,202 | -78.261% |
| 2026-10-05 | 0.7600 | 0.8400 | 0.7300 | 0.7900 | +8.219% | 211 | 1,299 | -68.354% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.7300 | 0.7300 | -2.667% | 195 | 1,295 | -65.753% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.7300 | 0.7500 | -16.667% | 67 | 1,256 | -66.667% |
| 2026-09-30 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | +20.000% | 13 | 1,250 | -72.222% |
| 2026-09-29 | 0.7900 | 0.7900 | 0.6800 | 0.7500 | -1.316% | 68 | 1,247 | -66.667% |
| 2026-09-28 | 0.8300 | 0.8300 | 0.7500 | 0.7600 | -15.556% | 45 | 1,226 | -67.105% |
| 2026-09-25 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | +1.124% | 2 | 1,225 | -72.222% |
| 2026-09-24 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | -25.833% | 119 | 1,277 | -71.910% |
| 2026-09-23 | 1.2000 | 1.2100 | 1.0000 | 1.2000 | -16.084% | 90 | 1,276 | -79.167% |
| 2026-09-22 | 1.2800 | 1.4600 | 1.1700 | 1.4300 | +7.519% | 80 | 1,277 | -82.517% |
| 2026-09-21 | 1.3800 | 1.3900 | 1.2500 | 1.3300 | +20.909% | 76 | 1,275 | -81.203% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.1000 | 1.1000 | -19.118% | 24 | 1,254 | -77.273% |
| 2026-09-17 | 1.4200 | 1.4400 | 1.3500 | 1.3600 | +6.250% | 43 | 1,243 | -81.618% |
| 2026-09-16 | 1.3500 | 1.3700 | 1.2200 | 1.2800 | -7.246% | 111 | 1,174 | -80.469% |
| 2026-09-15 | 1.4500 | 1.4900 | 1.3200 | 1.3800 | -6.122% | 175 | 1,036 | -81.884% |
| 2026-09-14 | 1.3900 | 1.4900 | 1.3400 | 1.4700 | -5.161% | 616 | 472 | -82.993% |
| 2026-09-11 | 1.8500 | 1.8500 | 1.5500 | 1.5500 | -20.918% | 19 | 476 | -83.871% |
| 2026-09-10 | 2.0000 | 2.0000 | 1.9300 | 1.9600 | -16.949% | 15 | 483 | -87.245% |
| 2026-09-09 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -9.231% | 1 | 482 | -89.407% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | +5.263% | 19 | 492 | -90.385% |
| 2026-09-04 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +11.261% | 10 | 482 | -89.879% |
| 2026-09-02 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -9.388% | 1 | 483 | -88.739% |
| 2026-09-01 | 2.4400 | 2.5000 | 2.4400 | 2.4500 | -23.438% | 24 | 459 | -89.796% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.2000 | 3.2000 | -16.010% | 5 | 461 | -92.188% |
| 2026-08-27 | 3.6600 | 3.8500 | 3.6600 | 3.8100 | +12.722% | 15 | 462 | -93.438% |
| 2026-08-26 | 3.9100 | 3.9100 | 3.3800 | 3.3800 | -6.111% | 2 | 463 | -92.604% |
| 2026-08-25 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | +24.567% | 21 | 471 | -93.056% |
| 2026-08-24 | 3.0300 | 3.0300 | 2.8900 | 2.8900 | -6.774% | 3 | 474 | -91.349% |
| 2026-08-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +48.325% | 1 | 475 | -91.935% |
| 2026-08-20 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.130% | 1 | 474 | -88.038% |
| 2026-08-19 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | +22.340% | 2 | 474 | -89.130% |
| 2026-08-18 | 1.9100 | 1.9300 | 1.8800 | 1.8800 | -19.313% | 3 | 474 | -86.702% |
| 2026-08-14 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | -2.917% | 4 | 477 | -89.270% |
| 2026-08-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.834% | 9 | 468 | -89.583% |
| 2026-08-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -1.594% | 25 | 493 | -89.879% |
| 2026-08-10 | 2.5300 | 2.6600 | 2.4500 | 2.5100 | -2.335% | 65 | 491 | -90.040% |
| 2026-08-07 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | +14.732% | 3 | 492 | -90.272% |
| 2026-08-06 | 2.1000 | 2.3100 | 2.1000 | 2.2400 | -1.322% | 5 | 491 | -88.839% |
| 2026-08-05 | 2.1800 | 2.2700 | 2.1800 | 2.2700 | +3.182% | 56 | 436 | -88.987% |
| 2026-08-04 | 1.9400 | 2.2000 | 1.9400 | 2.2000 | +24.294% | 30 | 425 | -88.636% |
| 2026-08-03 | 1.4800 | 1.8100 | 1.4800 | 1.7700 | +15.686% | 106 | 333 | -85.876% |
| 2026-07-31 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -6.707% | 8 | 327 | -83.660% |
| 2026-07-30 | 1.7000 | 1.7000 | 1.5500 | 1.6400 | +20.588% | 6 | 325 | -84.756% |
| 2026-07-29 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | -9.333% | 45 | 322 | -81.618% |
| 2026-07-28 | 1.5100 | 1.5600 | 1.4900 | 1.5000 | -12.281% | 26 | 321 | -83.333% |
| 2026-07-27 | 1.7400 | 1.8300 | 1.7100 | 1.7100 | +7.547% | 25 | 298 | -85.380% |
| 2026-07-24 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -6.471% | 24 | 282 | -84.277% |
| 2026-07-21 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | +6.250% | 6 | 278 | -85.294% |
| 2026-07-17 | 1.4000 | 1.6000 | 1.3500 | 1.6000 | -0.621% | 9 | 270 | -84.375% |
| 2026-07-16 | 1.8000 | 1.8000 | 1.6100 | 1.6100 | -27.149% | 12 | 260 | -84.472% |
| 2026-07-14 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | +14.508% | 4 | 256 | -88.688% |
| 2026-07-13 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | -12.670% | 8 | 251 | -87.047% |
| 2026-07-10 | 2.1600 | 2.2100 | 2.1500 | 2.2100 | +10.500% | 9 | 248 | -88.688% |
| 2026-07-09 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | +8.108% | 3 | 250 | -87.500% |
| 2026-07-08 | 1.9600 | 1.9600 | 1.7000 | 1.8500 | -2.632% | 5 | 247 | -86.486% |
| 2026-07-07 | 2.0300 | 2.0300 | 1.9000 | 1.9000 | -17.391% | 16 | 239 | -86.842% |
| 2026-07-06 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -3.766% | 24 | 218 | -89.130% |
| 2026-07-02 | 2.6000 | 2.7800 | 2.3000 | 2.3900 | +4.367% | 5 | 217 | -89.540% |
| 2026-07-01 | 2.4900 | 2.4900 | 2.2800 | 2.2900 | -4.184% | 25 | 238 | -89.083% |
| 2026-06-30 | 2.5000 | 2.5500 | 2.3500 | 2.3900 | -4.016% | 29 | 244 | -89.540% |
| 2026-06-26 | 2.3900 | 2.4900 | 2.3900 | 2.4900 | -4.231% | 6 | 239 | -89.960% |
| 2026-06-25 | 2.6000 | 2.6000 | 2.4900 | 2.6000 | -1.887% | 37 | 211 | -90.385% |
| 2026-06-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -18.462% | 2 | 211 | -90.566% |
| 2026-06-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 6 | 217 | -92.308% |
| 2026-06-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.624% | 1 | 218 | -92.424% |
| 2026-06-17 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +1.765% | 3 | 219 | -92.775% |
| 2026-06-16 | 3.9000 | 3.9000 | 3.4000 | 3.4000 | -2.857% | 6 | 215 | -92.647% |
| 2026-06-15 | 3.5200 | 3.6600 | 3.4800 | 3.5000 | +9.718% | 9 | 213 | -92.857% |
| 2026-06-12 | 2.9600 | 3.2100 | 2.9600 | 3.1900 | +11.930% | 16 | 199 | -92.163% |
| 2026-06-11 | 2.3500 | 2.8500 | 2.3500 | 2.8500 | +32.558% | 15 | 188 | -91.228% |
| 2026-06-10 | 2.7000 | 2.7000 | 2.1500 | 2.1500 | -17.308% | 22 | 166 | -88.372% |
| 2026-06-09 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -39.675% | 28 | 143 | -90.385% |
| 2026-06-08 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +5.637% | 1 | 143 | -94.200% |
| 2026-06-05 | 4.3700 | 4.3700 | 4.0800 | 4.0800 | -24.444% | 10 | 143 | -93.873% |
| 2026-06-03 | 5.6700 | 5.6700 | 5.4000 | 5.4000 | -12.903% | 6 | 137 | -95.370% |
| 2026-06-02 | 5.9200 | 6.2000 | 5.9200 | 6.2000 | +29.167% | 25 | 158 | -95.968% |
| 2026-05-28 | 4.7000 | 4.8000 | 4.6000 | 4.8000 | +3.226% | 12 | 168 | -94.792% |
| 2026-05-27 | 4.6800 | 4.6800 | 4.6300 | 4.6500 | -4.124% | 31 | 177 | -94.624% |
| 2026-05-26 | 4.7500 | 4.8500 | 4.7000 | 4.8500 | +4.301% | 60 | 187 | -94.845% |
| 2026-05-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 5 | 182 | -94.624% |
| 2026-05-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.729% | 1 | 183 | -94.565% |
| 2026-05-20 | 3.9000 | 4.3100 | 3.9000 | 4.3100 | +14.933% | 15 | 168 | -94.200% |
| 2026-05-19 | 4.3500 | 4.3500 | 3.6300 | 3.7500 | -35.345% | 140 | 28 | -93.333% |
| 2026-05-14 | 5.8500 | 5.8500 | 5.7000 | 5.8000 | -9.657% | 13 | 19 | -95.690% |
| 2026-05-13 | 6.0800 | 6.4200 | 6.0800 | 6.4200 | +7.000% | 11 | 28 | -96.106% |
| 2026-05-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 10 | 18 | -95.833% |
| 2026-05-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 1 | 17 | -96.032% |
| 2026-05-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.018% | 1 | 16 | -95.902% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +1.786% | 6 | 10 | -95.614% |
| 2026-04-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 10 | 0 | -95.536% |