UEC270115C00012000
UEC Jan 15 2027 12.00 Call
optionOPRA
EODOct 16, 2026
0.17USD-15.000%(-0.03)42Vol6,867OI
UEC270115C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 42 | 6,837 | 0.000% |
| 2026-10-15 | 0.1800 | 0.2000 | 0.1600 | 0.2000 | +17.647% | 21 | 6,852 | -15.000% |
| 2026-10-14 | 0.2400 | 0.2400 | 0.1600 | 0.1700 | -29.167% | 153 | 6,824 | 0.000% |
| 2026-10-13 | 0.2900 | 0.3000 | 0.2300 | 0.2400 | -29.412% | 198 | 6,808 | -29.167% |
| 2026-10-12 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | -26.087% | 35 | 6,790 | -50.000% |
| 2026-10-09 | 0.4800 | 0.4800 | 0.4100 | 0.4600 | +2.222% | 21 | 6,773 | -63.043% |
| 2026-10-08 | 0.5000 | 0.5100 | 0.4000 | 0.4500 | -16.667% | 74 | 6,789 | -62.222% |
| 2026-10-07 | 0.5800 | 0.6000 | 0.5100 | 0.5400 | -29.870% | 218 | 6,780 | -68.519% |
| 2026-10-06 | 0.6800 | 0.8900 | 0.6500 | 0.7700 | +48.077% | 4,994 | 2,103 | -77.922% |
| 2026-10-05 | 0.5400 | 0.5800 | 0.5100 | 0.5200 | 0.000% | 827 | 1,627 | -67.308% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.5100 | 0.5200 | -8.772% | 46 | 1,616 | -67.308% |
| 2026-10-01 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | -6.557% | 33 | 1,589 | -70.175% |
| 2026-09-30 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | +8.929% | 34 | 1,580 | -72.131% |
| 2026-09-29 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +5.660% | 61 | 1,577 | -69.643% |
| 2026-09-28 | 0.5300 | 0.5700 | 0.5300 | 0.5300 | -19.697% | 15 | 1,576 | -67.925% |
| 2026-09-25 | 0.6700 | 0.7000 | 0.6300 | 0.6600 | -1.493% | 16 | 1,562 | -74.242% |
| 2026-09-24 | 0.7800 | 0.7800 | 0.6500 | 0.6700 | -23.864% | 68 | 1,568 | -74.627% |
| 2026-09-23 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | -21.429% | 38 | 1,551 | -80.682% |
| 2026-09-22 | 0.9900 | 1.1200 | 0.8700 | 1.1200 | +17.895% | 50 | 1,546 | -84.821% |
| 2026-09-21 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | +1.064% | 123 | 1,528 | -82.105% |
| 2026-09-18 | 0.9700 | 1.0000 | 0.8200 | 0.9400 | -13.761% | 118 | 1,530 | -81.915% |
| 2026-09-17 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | +4.808% | 5 | 1,526 | -84.404% |
| 2026-09-16 | 1.1000 | 1.1000 | 0.9900 | 1.0400 | -2.804% | 14 | 1,518 | -83.654% |
| 2026-09-15 | 1.1200 | 1.1600 | 1.0100 | 1.0700 | -2.727% | 151 | 1,485 | -84.112% |
| 2026-09-14 | 1.0800 | 1.1000 | 0.9600 | 1.1000 | -11.290% | 52 | 1,470 | -84.545% |
| 2026-09-11 | 1.5900 | 1.5900 | 1.2400 | 1.2400 | -9.489% | 6 | 1,468 | -86.290% |
| 2026-09-10 | 1.7500 | 1.7500 | 1.3700 | 1.3700 | -29.016% | 54 | 1,445 | -87.591% |
| 2026-09-09 | 1.9200 | 2.0000 | 1.9000 | 1.9300 | -4.455% | 30 | 1,459 | -91.192% |
| 2026-09-08 | 1.8800 | 2.2200 | 1.8800 | 2.0200 | +10.989% | 21 | 1,464 | -91.584% |
| 2026-09-04 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | -1.622% | 25 | 1,453 | -90.659% |
| 2026-09-03 | 1.9700 | 2.0000 | 1.8500 | 1.8500 | -0.538% | 78 | 1,427 | -90.811% |
| 2026-09-02 | 1.9000 | 1.9600 | 1.8600 | 1.8600 | -3.125% | 3 | 1,428 | -90.860% |
| 2026-09-01 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | -18.298% | 146 | 1,294 | -91.146% |
| 2026-08-31 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | -4.858% | 28 | 1,300 | -92.766% |
| 2026-08-28 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | -24.000% | 12 | 1,295 | -93.117% |
| 2026-08-27 | 3.0400 | 3.2500 | 2.9600 | 3.2500 | +8.333% | 63 | 1,348 | -94.769% |
| 2026-08-26 | 3.2800 | 3.4300 | 2.9000 | 3.0000 | -1.961% | 40 | 1,368 | -94.333% |
| 2026-08-25 | 2.6800 | 3.2000 | 2.6800 | 3.0600 | +19.531% | 165 | 1,407 | -94.444% |
| 2026-08-24 | 2.7100 | 2.7500 | 2.5100 | 2.5600 | -6.909% | 17 | 1,409 | -93.359% |
| 2026-08-21 | 2.1000 | 2.7500 | 2.1000 | 2.7500 | +56.250% | 307 | 1,699 | -93.818% |
| 2026-08-20 | 1.9000 | 1.9000 | 1.6500 | 1.7600 | -13.300% | 41 | 1,703 | -90.341% |
| 2026-08-19 | 1.8100 | 2.0300 | 1.8100 | 2.0300 | +19.412% | 15 | 1,711 | -91.626% |
| 2026-08-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.028% | 1 | 1,700 | -90.000% |
| 2026-08-17 | 1.8100 | 1.8800 | 1.7900 | 1.7900 | -9.137% | 17 | 1,694 | -90.503% |
| 2026-08-14 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.005% | 5 | 1,694 | -91.371% |
| 2026-08-13 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -7.442% | 1 | 1,693 | -91.457% |
| 2026-08-11 | 2.1900 | 2.2200 | 2.0700 | 2.1500 | +1.896% | 15 | 1,681 | -92.093% |
| 2026-08-10 | 2.1900 | 2.1900 | 2.0600 | 2.1100 | -2.765% | 27 | 1,686 | -91.943% |
| 2026-08-07 | 2.2000 | 2.2000 | 2.0300 | 2.1700 | +14.815% | 38 | 1,654 | -92.166% |
| 2026-08-06 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | +6.180% | 8 | 1,657 | -91.005% |
| 2026-08-05 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 1 | 1,658 | -90.449% |
| 2026-08-04 | 1.6300 | 1.8700 | 1.6300 | 1.8100 | +27.465% | 26 | 1,643 | -90.608% |
| 2026-08-03 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | +13.600% | 12 | 1,641 | -88.028% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.2500 | 1.2500 | -10.714% | 16 | 1,627 | -86.400% |
| 2026-07-30 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +18.644% | 3 | 1,629 | -87.857% |
| 2026-07-29 | 1.2000 | 1.2000 | 1.0900 | 1.1800 | -8.527% | 295 | 1,375 | -85.593% |
| 2026-07-28 | 1.3200 | 1.3200 | 1.2100 | 1.2900 | -9.790% | 170 | 1,262 | -86.822% |
| 2026-07-27 | 1.4400 | 1.5100 | 1.4300 | 1.4300 | +2.143% | 24 | 1,285 | -88.112% |
| 2026-07-23 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | -0.709% | 13 | 1,284 | -87.857% |
| 2026-07-22 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | -0.704% | 15 | 1,285 | -87.943% |
| 2026-07-21 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | +11.811% | 42 | 1,327 | -88.028% |
| 2026-07-20 | 1.2500 | 1.4000 | 1.2500 | 1.2700 | -3.053% | 5 | 1,326 | -86.614% |
| 2026-07-17 | 1.2000 | 1.3100 | 1.1700 | 1.3100 | +5.645% | 110 | 1,298 | -87.023% |
| 2026-07-16 | 1.4500 | 1.4500 | 1.2400 | 1.2400 | -21.019% | 295 | 1,051 | -86.290% |
| 2026-07-15 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -10.286% | 13 | 1,039 | -89.172% |
| 2026-07-14 | 1.8300 | 1.8500 | 1.7500 | 1.7500 | +6.061% | 16 | 1,027 | -90.286% |
| 2026-07-13 | 1.7300 | 1.7300 | 1.6500 | 1.6500 | -11.765% | 303 | 726 | -89.697% |
| 2026-07-10 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +8.092% | 16 | 731 | -90.909% |
| 2026-07-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +11.613% | 1 | 731 | -90.173% |
| 2026-07-08 | 1.6200 | 1.6200 | 1.4600 | 1.5500 | -3.125% | 45 | 692 | -89.032% |
| 2026-07-07 | 1.5000 | 1.6800 | 1.5000 | 1.6000 | -31.624% | 114 | 609 | -89.375% |
| 2026-07-02 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +14.146% | 1 | 608 | -92.735% |
| 2026-06-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 5 | 603 | -91.707% |
| 2026-06-29 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -8.772% | 1 | 603 | -91.827% |
| 2026-06-25 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | -0.870% | 26 | 598 | -92.544% |
| 2026-06-24 | 2.4300 | 2.4900 | 2.2500 | 2.3000 | -12.214% | 12 | 595 | -92.609% |
| 2026-06-23 | 2.7900 | 2.7900 | 2.6200 | 2.6200 | -4.727% | 6 | 592 | -93.511% |
| 2026-06-22 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -8.027% | 2 | 594 | -93.818% |
| 2026-06-18 | 3.0300 | 3.0900 | 2.9500 | 2.9900 | +8.727% | 34 | 592 | -94.314% |
| 2026-06-17 | 2.9200 | 3.1100 | 2.7500 | 2.7500 | -5.172% | 31 | 582 | -93.818% |
| 2026-06-16 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | -6.452% | 4 | 581 | -94.138% |
| 2026-06-15 | 3.0500 | 3.3000 | 3.0500 | 3.1000 | +12.727% | 93 | 621 | -94.516% |
| 2026-06-12 | 2.6800 | 2.8600 | 2.6800 | 2.7500 | +12.705% | 84 | 656 | -93.818% |
| 2026-06-11 | 2.0200 | 2.4400 | 2.0200 | 2.4400 | +31.892% | 77 | 703 | -93.033% |
| 2026-06-10 | 2.3300 | 2.3500 | 1.8500 | 1.8500 | -26.877% | 156 | 568 | -90.811% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.3000 | 2.5300 | -37.531% | 147 | 461 | -93.281% |
| 2026-06-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.959% | 6 | 455 | -95.802% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | -25.510% | 13 | 447 | -95.342% |
| 2026-06-04 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | +2.725% | 20 | 442 | -96.531% |
| 2026-06-03 | 5.3000 | 5.3000 | 4.7700 | 4.7700 | -12.477% | 14 | 441 | -96.436% |
| 2026-06-02 | 4.4600 | 5.4500 | 4.4600 | 5.4500 | +25.576% | 13 | 445 | -96.881% |
| 2026-06-01 | 4.2000 | 4.4500 | 3.9000 | 4.3400 | -2.472% | 42 | 444 | -96.083% |
| 2026-05-29 | 4.2000 | 4.5300 | 4.1700 | 4.4500 | +3.488% | 30 | 417 | -96.180% |
| 2026-05-28 | 4.2600 | 4.3500 | 4.2300 | 4.3000 | +1.176% | 50 | 420 | -96.047% |
| 2026-05-27 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -2.299% | 2 | 420 | -96.000% |
| 2026-05-26 | 4.3700 | 4.5000 | 4.3500 | 4.3500 | +3.571% | 20 | 410 | -96.092% |
| 2026-05-22 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | +2.439% | 10 | 413 | -95.952% |
| 2026-05-21 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | +5.128% | 41 | 372 | -95.854% |
| 2026-05-20 | 3.3600 | 3.9000 | 3.3600 | 3.9000 | +17.470% | 39 | 389 | -95.641% |
| 2026-05-19 | 4.0200 | 4.0200 | 3.2500 | 3.3200 | -19.024% | 216 | 174 | -94.880% |
| 2026-05-18 | 4.5200 | 4.5200 | 4.1000 | 4.1000 | -8.277% | 127 | 55 | -95.854% |
| 2026-05-15 | 4.7500 | 4.7500 | 4.4700 | 4.4700 | -17.222% | 6 | 52 | -96.197% |
| 2026-05-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 3 | 55 | -96.852% |
| 2026-05-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 1 | 54 | -96.822% |
| 2026-05-12 | 6.2000 | 6.2000 | 5.4000 | 5.4000 | -19.403% | 2 | 53 | -96.852% |
| 2026-05-11 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +13.559% | 23 | 30 | -97.463% |
| 2026-05-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.201% | 1 | 29 | -97.119% |
| 2026-05-06 | 5.4000 | 5.8300 | 5.4000 | 5.8300 | +13.204% | 16 | 16 | -97.084% |
| 2026-05-05 | 5.3500 | 5.3500 | 5.1500 | 5.1500 | +0.980% | 2 | 14 | -96.699% |
| 2026-04-30 | 4.7000 | 5.1000 | 4.7000 | 5.1000 | +17.241% | 22 | 12 | -96.667% |
| 2026-04-29 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 0.000% | 12 | 12 | -96.092% |