UEC270115C00014000
UEC Jan 15 2027 14.00 Call
optionOPRA
EODOct 16, 2026
0.09USD-18.182%(-0.02)21Vol811OI
UEC270115C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -18.182% | 21 | 812 | 0.000% |
| 2026-10-15 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 40 | 823 | -18.182% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -35.714% | 17 | 836 | 0.000% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 7 | 829 | -35.714% |
| 2026-10-12 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -22.727% | 89 | 894 | -47.059% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +15.789% | 53 | 846 | -59.091% |
| 2026-10-08 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | -32.143% | 12 | 847 | -52.632% |
| 2026-10-07 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -28.205% | 33 | 846 | -67.857% |
| 2026-10-06 | 0.3300 | 0.4600 | 0.3300 | 0.3900 | +34.483% | 77 | 844 | -76.923% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | +11.538% | 84 | 896 | -68.966% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -7.143% | 10 | 897 | -65.385% |
| 2026-10-01 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | -6.667% | 9 | 894 | -67.857% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | 0.000% | 5 | 897 | -70.000% |
| 2026-09-29 | 0.3400 | 0.3600 | 0.2700 | 0.3000 | 0.000% | 13 | 895 | -70.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | -9.091% | 45 | 896 | -70.000% |
| 2026-09-25 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -10.811% | 18 | 910 | -72.727% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.3600 | 0.3700 | -26.000% | 14 | 901 | -75.676% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -13.793% | 11 | 891 | -82.000% |
| 2026-09-22 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | -3.333% | 32 | 879 | -84.483% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | +20.000% | 22 | 875 | -85.000% |
| 2026-09-18 | 0.6200 | 0.6200 | 0.5000 | 0.5000 | -24.242% | 12 | 866 | -82.000% |
| 2026-09-17 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | +17.857% | 31 | 851 | -86.364% |
| 2026-09-16 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | -15.152% | 21 | 843 | -83.929% |
| 2026-09-14 | 0.5400 | 0.6600 | 0.5400 | 0.6600 | -9.589% | 32 | 851 | -86.364% |
| 2026-09-11 | 0.8600 | 0.9000 | 0.7300 | 0.7300 | -23.958% | 40 | 824 | -87.671% |
| 2026-09-10 | 1.0100 | 1.0200 | 0.9600 | 0.9600 | -30.935% | 32 | 822 | -90.625% |
| 2026-09-08 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | -0.714% | 57 | 837 | -93.525% |
| 2026-09-03 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | +17.647% | 27 | 835 | -93.571% |
| 2026-09-02 | 1.2900 | 1.3000 | 1.1900 | 1.1900 | -7.752% | 28 | 809 | -92.437% |
| 2026-09-01 | 1.3700 | 1.3700 | 1.2400 | 1.2900 | -18.868% | 31 | 789 | -93.023% |
| 2026-08-31 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | -5.917% | 7 | 786 | -94.340% |
| 2026-08-28 | 1.9800 | 2.0000 | 1.6600 | 1.6900 | -28.692% | 20 | 771 | -94.675% |
| 2026-08-27 | 2.1900 | 2.3700 | 2.1300 | 2.3700 | +13.397% | 45 | 740 | -96.203% |
| 2026-08-26 | 2.2200 | 2.5600 | 2.0300 | 2.0900 | -5.856% | 50 | 721 | -95.694% |
| 2026-08-25 | 1.8200 | 2.3000 | 1.8200 | 2.2200 | +28.324% | 200 | 599 | -95.946% |
| 2026-08-24 | 1.7500 | 1.9500 | 1.7300 | 1.7300 | -8.947% | 14 | 610 | -94.798% |
| 2026-08-21 | 1.5500 | 1.9200 | 1.4000 | 1.9000 | +69.643% | 103 | 549 | -95.263% |
| 2026-08-20 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -14.504% | 2 | 549 | -91.964% |
| 2026-08-19 | 1.3100 | 1.3100 | 1.2500 | 1.3100 | +31.000% | 19 | 533 | -93.130% |
| 2026-08-18 | 1.0500 | 1.1400 | 0.9600 | 1.0000 | -17.355% | 210 | 344 | -91.000% |
| 2026-08-17 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | -12.319% | 18 | 342 | -92.562% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +8.661% | 2 | 340 | -93.478% |
| 2026-08-13 | 1.4100 | 1.4100 | 1.2700 | 1.2700 | -11.806% | 127 | 445 | -92.913% |
| 2026-08-12 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -3.356% | 1 | 445 | -93.750% |
| 2026-08-11 | 1.5100 | 1.5300 | 1.4900 | 1.4900 | -3.871% | 7 | 446 | -93.960% |
| 2026-08-10 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | +3.333% | 21 | 433 | -94.194% |
| 2026-08-07 | 1.4500 | 1.5500 | 1.4500 | 1.5000 | +15.385% | 45 | 434 | -94.000% |
| 2026-08-06 | 1.3000 | 1.3900 | 1.3000 | 1.3000 | -1.515% | 11 | 430 | -93.077% |
| 2026-08-05 | 1.3700 | 1.4600 | 1.3000 | 1.3200 | +5.600% | 28 | 410 | -93.182% |
| 2026-08-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +38.889% | 5 | 415 | -92.800% |
| 2026-08-03 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | -2.174% | 3 | 413 | -90.000% |
| 2026-07-31 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +22.667% | 3 | 413 | -90.217% |
| 2026-07-29 | 0.9200 | 0.9300 | 0.7500 | 0.7500 | -16.667% | 17 | 404 | -88.000% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 10 | 406 | -90.000% |
| 2026-07-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 406 | -90.625% |
| 2026-07-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 2 | 406 | -91.000% |
| 2026-07-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +8.791% | 5 | 411 | -90.909% |
| 2026-07-20 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | -2.151% | 35 | 396 | -90.110% |
| 2026-07-17 | 0.8000 | 0.9300 | 0.7700 | 0.9300 | -7.921% | 11 | 394 | -90.323% |
| 2026-07-16 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | -17.886% | 11 | 394 | -91.089% |
| 2026-07-14 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | +6.957% | 2 | 394 | -92.683% |
| 2026-07-13 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +0.877% | 5 | 390 | -92.174% |
| 2026-07-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 10 | 380 | -92.105% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.0900 | 1.1500 | -17.857% | 22 | 380 | -92.174% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 380 | -93.571% |
| 2026-07-02 | 1.6900 | 1.6900 | 1.4500 | 1.5000 | -1.316% | 124 | 360 | -94.000% |
| 2026-06-30 | 1.5300 | 1.5300 | 1.4500 | 1.5200 | -3.185% | 15 | 352 | -94.079% |
| 2026-06-29 | 1.4000 | 1.5700 | 1.4000 | 1.5700 | +1.948% | 3 | 352 | -94.268% |
| 2026-06-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 2 | 352 | -94.156% |
| 2026-06-25 | 1.6700 | 1.7000 | 1.5900 | 1.7000 | -4.494% | 18 | 368 | -94.706% |
| 2026-06-24 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -9.184% | 1 | 369 | -94.944% |
| 2026-06-23 | 1.7300 | 1.9600 | 1.7300 | 1.9600 | -10.909% | 15 | 367 | -95.408% |
| 2026-06-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.509% | 4 | 367 | -95.909% |
| 2026-06-18 | 2.3800 | 2.3800 | 2.2800 | 2.2800 | -2.564% | 9 | 376 | -96.053% |
| 2026-06-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.000% | 4 | 372 | -96.154% |
| 2026-06-16 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -11.765% | 2 | 372 | -96.000% |
| 2026-06-15 | 2.8600 | 2.8600 | 2.5400 | 2.5500 | +24.390% | 7 | 367 | -96.471% |
| 2026-06-12 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +16.477% | 1 | 368 | -95.610% |
| 2026-06-11 | 1.5500 | 1.7600 | 1.5500 | 1.7600 | +21.379% | 2 | 368 | -94.886% |
| 2026-06-10 | 1.8600 | 1.8600 | 1.4300 | 1.4500 | -19.444% | 31 | 337 | -93.793% |
| 2026-06-09 | 2.7500 | 2.7500 | 1.7700 | 1.8000 | -40.000% | 99 | 303 | -95.000% |
| 2026-06-08 | 3.2000 | 3.2500 | 3.0000 | 3.0000 | +4.167% | 51 | 299 | -97.000% |
| 2026-06-05 | 3.5000 | 3.5000 | 2.8800 | 2.8800 | -26.154% | 39 | 280 | -96.875% |
| 2026-06-04 | 3.7500 | 4.0500 | 3.7000 | 3.9000 | +0.257% | 119 | 243 | -97.692% |
| 2026-06-03 | 4.2500 | 4.2500 | 3.7000 | 3.8900 | -12.584% | 33 | 218 | -97.686% |
| 2026-06-02 | 3.4500 | 4.5000 | 3.4500 | 4.4500 | +27.143% | 31 | 231 | -97.978% |
| 2026-06-01 | 3.2000 | 3.7000 | 3.2000 | 3.5000 | -2.778% | 59 | 199 | -97.429% |
| 2026-05-29 | 3.3500 | 3.6500 | 3.3300 | 3.6000 | +4.348% | 65 | 177 | -97.500% |
| 2026-05-28 | 3.4200 | 3.5500 | 3.4200 | 3.4500 | 0.000% | 30 | 184 | -97.391% |
| 2026-05-27 | 3.4000 | 3.5500 | 3.4000 | 3.4500 | -1.429% | 19 | 165 | -97.391% |
| 2026-05-26 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | +7.692% | 9 | 171 | -97.429% |
| 2026-05-22 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -8.451% | 44 | 159 | -97.231% |
| 2026-05-21 | 2.9900 | 3.5500 | 2.9900 | 3.5500 | +34.470% | 12 | 157 | -97.465% |
| 2026-05-19 | 2.9400 | 2.9400 | 2.5600 | 2.6400 | -23.478% | 26 | 151 | -96.591% |
| 2026-05-18 | 3.5000 | 3.5500 | 3.3500 | 3.4500 | -9.211% | 12 | 139 | -97.391% |
| 2026-05-15 | 3.9500 | 3.9700 | 3.6800 | 3.8000 | -13.636% | 39 | 108 | -97.632% |
| 2026-05-14 | 4.4500 | 4.5500 | 4.3000 | 4.4000 | -9.278% | 209 | 305 | -97.955% |
| 2026-05-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 2 | 303 | -98.144% |
| 2026-05-12 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -16.364% | 12 | 291 | -98.043% |
| 2026-05-11 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +17.021% | 6 | 287 | -98.364% |
| 2026-05-08 | 4.8300 | 4.8300 | 4.5500 | 4.7000 | -4.277% | 231 | 56 | -98.085% |
| 2026-05-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +19.465% | 1 | 55 | -98.167% |
| 2026-05-05 | 4.5000 | 4.5000 | 4.1100 | 4.1100 | -10.458% | 12 | 57 | -97.810% |
| 2026-05-04 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | +9.286% | 3 | 54 | -98.039% |
| 2026-05-01 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -7.692% | 2 | 54 | -97.857% |
| 2026-04-30 | 3.9500 | 4.5500 | 3.8700 | 4.5500 | +26.389% | 45 | 10 | -98.022% |
| 2026-04-29 | 3.6000 | 3.6000 | 3.5000 | 3.6000 | 0.000% | 10 | 10 | -97.500% |