Dark

UEC20270115C12
UEC Jan 15 2027 12.00 Call (UEC270115C00012000)
option OPRA

EOD

Sep 3, 2026

1.85-0.538%(-0.01)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9700	2.0000	1.8500	1.8500	-0.538%	78	1,453	0.000%
2026-09-02	1.9000	1.9600	1.8600	1.8600	-3.125%	3	1,427	-0.538%
2026-09-01	2.0400	2.0400	1.9200	1.9200	-18.298%	146	1,428	-3.646%
2026-08-31	2.1600	2.3500	2.1600	2.3500	-4.858%	28	1,294	-21.277%
2026-08-28	2.6000	2.6000	2.4700	2.4700	-24.000%	12	1,300	-25.101%
2026-08-27	3.0400	3.2500	2.9600	3.2500	+8.333%	63	1,295	-43.077%
2026-08-26	3.2800	3.4300	2.9000	3.0000	-1.961%	40	1,348	-38.333%
2026-08-25	2.6800	3.2000	2.6800	3.0600	+19.531%	165	1,368	-39.542%
2026-08-24	2.7100	2.7500	2.5100	2.5600	-6.909%	17	1,407	-27.734%
2026-08-21	2.1000	2.7500	2.1000	2.7500	+56.250%	307	1,409	-32.727%
2026-08-20	1.9000	1.9000	1.6500	1.7600	-13.300%	41	1,699	+5.114%
2026-08-19	1.8100	2.0300	1.8100	2.0300	+19.412%	15	1,703	-8.867%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-5.028%	1	1,711	+8.824%
2026-08-17	1.8100	1.8800	1.7900	1.7900	-9.137%	17	1,700	+3.352%
2026-08-14	1.9700	1.9700	1.9700	1.9700	-1.005%	5	1,694	-6.091%
2026-08-13	1.9900	1.9900	1.9900	1.9900	-7.442%	1	1,694	-7.035%
2026-08-11	2.1900	2.2200	2.0700	2.1500	+1.896%	15	1,693	-13.953%
2026-08-10	2.1900	2.1900	2.0600	2.1100	-2.765%	27	1,681	-12.322%
2026-08-07	2.2000	2.2000	2.0300	2.1700	+14.815%	38	1,686	-14.747%
2026-08-06	1.8100	1.8900	1.8100	1.8900	+6.180%	8	1,654	-2.116%
2026-08-05	1.7800	1.7800	1.7800	1.7800	-1.657%	1	1,657	+3.933%
2026-08-04	1.6300	1.8700	1.6300	1.8100	+27.465%	26	1,658	+2.210%
2026-08-03	1.3900	1.4200	1.3900	1.4200	+13.600%	12	1,643	+30.282%
2026-07-31	1.4500	1.4500	1.2500	1.2500	-10.714%	16	1,641	+48.000%
2026-07-30	1.2000	1.4000	1.2000	1.4000	+18.644%	3	1,627	+32.143%
2026-07-29	1.2000	1.2000	1.0900	1.1800	-8.527%	295	1,629	+56.780%
2026-07-28	1.3200	1.3200	1.2100	1.2900	-9.790%	170	1,375	+43.411%
2026-07-27	1.4400	1.5100	1.4300	1.4300	+2.143%	24	1,262	+29.371%
2026-07-23	1.4300	1.4300	1.4000	1.4000	-0.709%	13	1,285	+32.143%
2026-07-22	1.4300	1.4500	1.4100	1.4100	-0.704%	15	1,284	+31.206%
2026-07-21	1.4300	1.4600	1.4000	1.4200	+11.811%	42	1,285	+30.282%
2026-07-20	1.2500	1.4000	1.2500	1.2700	-3.053%	5	1,327	+45.669%
2026-07-17	1.2000	1.3100	1.1700	1.3100	+5.645%	110	1,326	+41.221%
2026-07-16	1.4500	1.4500	1.2400	1.2400	-21.019%	295	1,298	+49.194%
2026-07-15	1.6000	1.6000	1.5700	1.5700	-10.286%	13	1,051	+17.834%
2026-07-14	1.8300	1.8500	1.7500	1.7500	+6.061%	16	1,039	+5.714%
2026-07-13	1.7300	1.7300	1.6500	1.6500	-11.765%	303	1,027	+12.121%
2026-07-10	1.8500	1.8700	1.8500	1.8700	+8.092%	16	726	-1.070%
2026-07-09	1.7300	1.7300	1.7300	1.7300	+11.613%	1	731	+6.936%
2026-07-08	1.6200	1.6200	1.4600	1.5500	-3.125%	45	731	+19.355%
2026-07-07	1.5000	1.6800	1.5000	1.6000	-31.624%	114	692	+15.625%
2026-07-02	2.3400	2.3400	2.3400	2.3400	+14.146%	1	608	-20.940%
2026-06-30	2.0500	2.0500	2.0500	2.0500	-1.442%	5	608	-9.756%
2026-06-29	2.0800	2.0800	2.0800	2.0800	-8.772%	1	603	-11.058%
2026-06-25	2.4500	2.4500	2.2800	2.2800	-0.870%	26	603	-18.860%
2026-06-24	2.4300	2.4900	2.2500	2.3000	-12.214%	12	598	-19.565%
2026-06-23	2.7900	2.7900	2.6200	2.6200	-4.727%	6	595	-29.389%
2026-06-22	2.8500	2.8500	2.7500	2.7500	-8.027%	2	592	-32.727%
2026-06-18	3.0300	3.0900	2.9500	2.9900	+8.727%	34	582	-38.127%
2026-06-17	2.9200	3.1100	2.7500	2.7500	-5.172%	31	582	-32.727%
2026-06-16	3.2500	3.2500	2.9000	2.9000	-6.452%	4	582	-36.207%
2026-06-15	3.0500	3.3000	3.0500	3.1000	+12.727%	93	656	-40.323%
2026-06-12	2.6800	2.8600	2.6800	2.7500	+12.705%	84	656	-32.727%
2026-06-11	2.0200	2.4400	2.0200	2.4400	+31.892%	77	656	-24.180%
2026-06-10	2.3300	2.3500	1.8500	1.8500	-26.877%	156	703	0.000%
2026-06-09	3.0000	3.0000	2.3000	2.5300	-37.531%	147	568	-26.877%
2026-06-08	4.0500	4.0500	4.0500	4.0500	+10.959%	6	461	-54.321%
2026-06-05	4.0000	4.0000	3.6500	3.6500	-25.510%	13	455	-49.315%
2026-06-04	4.5500	4.9000	4.5500	4.9000	+2.725%	20	447	-62.245%
2026-06-03	5.3000	5.3000	4.7700	4.7700	-12.477%	14	442	-61.216%
2026-06-02	4.4600	5.4500	4.4600	5.4500	+25.576%	13	441	-66.055%
2026-06-01	4.2000	4.4500	3.9000	4.3400	-2.472%	42	445	-57.373%
2026-05-29	4.2000	4.5300	4.1700	4.4500	+3.488%	30	444	-58.427%
2026-05-28	4.2600	4.3500	4.2300	4.3000	+1.176%	50	417	-56.977%
2026-05-27	4.2000	4.2500	4.2000	4.2500	-2.299%	2	420	-56.471%
2026-05-26	4.3700	4.5000	4.3500	4.3500	+3.571%	20	420	-57.471%
2026-05-22	4.1200	4.2000	4.1200	4.2000	+2.439%	10	410	-55.952%
2026-05-21	3.8500	4.1000	3.8500	4.1000	+5.128%	41	413	-54.878%
2026-05-20	3.3600	3.9000	3.3600	3.9000	+17.470%	39	413	-52.564%
2026-05-19	4.0200	4.0200	3.2500	3.3200	-19.024%	216	389	-44.277%
2026-05-18	4.5200	4.5200	4.1000	4.1000	-8.277%	127	389	-54.878%
2026-05-15	4.7500	4.7500	4.4700	4.4700	-17.222%	6	389	-58.613%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+0.935%	3	52	-65.741%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-0.926%	1	55	-65.421%
2026-05-12	6.2000	6.2000	5.4000	5.4000	-19.403%	2	55	-65.741%
2026-05-11	6.4500	6.7000	6.4500	6.7000	+13.559%	23	55	-72.388%
2026-05-08	5.9000	5.9000	5.9000	5.9000	+1.201%	1	30	-68.644%
2026-05-06	5.4000	5.8300	5.4000	5.8300	+13.204%	16	29	-68.268%
2026-05-05	5.3500	5.3500	5.1500	5.1500	+0.980%	2	16	-64.078%
2026-04-30	4.7000	5.1000	4.7000	5.1000	+17.241%	22	14	-63.725%
2026-04-29	4.5000	4.5000	4.3500	4.3500	0.000%	12	12	-57.471%