Dark

UEC20270115C22
UEC Jan 15 2027 22.00 Call (UEC270115C00022000)
option OPRA

EOD

Sep 2, 2026

0.2800-30.000%(-0.1200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2800	0.2800	0.2800	0.2800	-30.000%	40	1,568	0.000%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-23.077%	15	1,608	-30.000%
2026-08-28	0.5200	0.5200	0.5200	0.5200	+4.000%	30	1,608	-46.154%
2026-08-26	0.5300	0.5300	0.5000	0.5000	-19.355%	61	1,608	-44.000%
2026-08-25	0.6000	0.6200	0.6000	0.6200	+24.000%	7	1,599	-54.839%
2026-08-24	0.5000	0.5000	0.5000	0.5000	+108.333%	15	1,599	-44.000%
2026-08-18	0.2600	0.2600	0.2400	0.2400	-31.429%	34	1,614	+16.667%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-12.500%	30	1,590	-20.000%
2026-08-11	0.4600	0.4600	0.4000	0.4000	-4.762%	51	1,590	-30.000%
2026-08-10	0.4500	0.4500	0.4200	0.4200	+31.250%	102	1,580	-33.333%
2026-08-04	0.3200	0.3200	0.3200	0.3200	+10.345%	124	1,678	-12.500%
2026-08-03	0.2700	0.2900	0.2700	0.2900	+11.538%	118	1,802	-3.448%
2026-07-30	0.2600	0.2600	0.2600	0.2600	+13.043%	5	1,703	+7.692%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-8.000%	6	1,698	+21.739%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-10.714%	4	1,704	+12.000%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-9.677%	2	1,708	0.000%
2026-07-21	0.3100	0.3100	0.3100	0.3100	+55.000%	4	1,708	-9.677%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-41.176%	1	1,708	+40.000%
2026-07-13	0.3600	0.3600	0.3400	0.3400	-10.526%	21	1,709	-17.647%
2026-07-10	0.3800	0.3800	0.3800	0.3800	0.000%	10	1,688	-26.316%
2026-07-09	0.3800	0.3800	0.3800	0.3800	+5.556%	2	1,688	-26.316%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,690	-22.222%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,690	-31.707%
2026-07-06	0.4700	0.4700	0.4700	0.4700	-17.544%	1	1,690	-40.426%
2026-07-02	0.5700	0.5700	0.5700	0.5700	+21.277%	1	1,690	-50.877%
2026-07-01	0.4700	0.4700	0.4700	0.4700	-7.843%	1	1,690	-40.426%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-7.273%	15	1,689	-45.098%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-17.910%	1	1,704	-49.091%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,704	-58.209%
2026-06-23	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,704	-63.636%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-13.265%	1	1,704	-67.059%
2026-06-18	0.9400	0.9800	0.9400	0.9800	-2.000%	9	1,702	-71.429%
2026-06-16	1.0000	1.1500	1.0000	1.0000	-1.961%	22	1,702	-72.000%
2026-06-15	1.0500	1.0800	1.0100	1.0200	+20.000%	35	1,704	-72.549%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+41.667%	1	1,704	-67.059%
2026-06-10	0.6900	0.6900	0.5800	0.6000	-20.000%	78	1,704	-53.333%
2026-06-09	1.2000	1.2000	0.7500	0.7500	-44.853%	35	1,764	-62.667%
2026-06-08	1.4300	1.5500	1.3600	1.3600	+0.741%	17	1,770	-79.412%
2026-06-05	1.3600	1.4700	1.3100	1.3500	-28.947%	45	1,771	-79.259%
2026-06-04	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,764	-85.263%
2026-06-03	2.2000	2.2600	1.9000	1.9000	-15.929%	27	1,765	-85.263%
2026-06-02	2.2500	2.2600	2.2500	2.2600	+48.684%	5	1,757	-87.611%
2026-06-01	1.4600	1.5200	1.4600	1.5200	-7.317%	5	1,757	-81.579%
2026-05-29	1.5000	1.6400	1.5000	1.6400	+2.500%	5	1,762	-82.927%
2026-05-28	1.5600	1.6000	1.5600	1.6000	+4.575%	17	1,757	-82.500%
2026-05-22	1.5300	1.5300	1.5300	1.5300	+10.870%	2	1,744	-81.699%
2026-05-20	1.2500	1.3800	1.2500	1.3800	+21.053%	12	1,743	-79.710%
2026-05-19	1.1400	1.1400	1.1400	1.1400	-28.750%	4	1,744	-75.439%
2026-05-18	1.5500	1.6000	1.4600	1.6000	-4.192%	50	1,744	-82.500%
2026-05-15	1.6700	1.6700	1.6700	1.6700	-20.476%	1	1,744	-83.234%
2026-05-14	2.1300	2.1300	2.1000	2.1000	-15.323%	2	1,738	-86.667%
2026-05-13	2.2000	2.4800	2.2000	2.4800	-9.818%	21	1,737	-88.710%
2026-05-11	2.5500	2.7500	2.5500	2.7500	+26.147%	7	1,737	-89.818%
2026-05-08	2.2000	2.2000	2.1500	2.1800	-12.097%	12	1,759	-87.156%
2026-05-07	2.6600	2.6900	2.4800	2.4800	-0.402%	72	1,758	-88.710%
2026-05-06	2.3200	2.4900	2.3200	2.4900	+18.571%	3	1,700	-88.755%
2026-05-04	2.3000	2.3000	2.0000	2.1000	-2.778%	7	1,697	-86.667%
2026-05-01	2.1600	2.1600	2.1600	2.1600	+10.769%	2	1,697	-87.037%
2026-04-30	1.6000	1.9500	1.6000	1.9500	+15.385%	19	1,697	-85.641%
2026-04-29	1.8000	1.8000	1.5500	1.6900	-16.337%	4	1,701	-83.432%
2026-04-28	2.2700	2.2700	2.0200	2.0200	-14.043%	22	1,702	-86.139%
2026-04-27	2.2700	2.4000	2.1900	2.3500	+27.717%	86	1,696	-88.085%
2026-04-24	1.9000	1.9300	1.8400	1.8400	-7.071%	42	1,654	-84.783%
2026-04-23	1.9800	1.9800	1.9800	1.9800	-17.500%	5	1,649	-85.859%
2026-04-22	2.1300	2.4000	2.1300	2.4000	+9.091%	7	1,644	-88.333%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-0.452%	30	1,619	-87.273%
2026-04-15	2.2100	2.2100	2.2100	2.2100	+18.182%	1	1,619	-87.330%
2026-04-14	1.8300	1.8700	1.8300	1.8700	+1.630%	8	1,619	-85.027%
2026-04-13	1.7000	1.8400	1.7000	1.8400	-3.158%	14	1,602	-84.783%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+2.151%	4	1,602	-85.263%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-4.124%	2	1,602	-84.946%
2026-04-02	1.9200	1.9500	1.9200	1.9400	-15.652%	10	1,601	-85.567%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+10.577%	5	1,601	-87.826%
2026-03-31	1.8200	2.0800	1.7800	2.0800	+13.043%	159	1,606	-86.538%
2026-03-30	1.8400	1.8400	1.8400	1.8400	-3.665%	1	1,550	-84.783%
2026-03-27	1.8900	1.9100	1.8900	1.9100	+1.058%	3	1,549	-85.340%
2026-03-26	1.9700	1.9700	1.8900	1.8900	-7.805%	11	1,546	-85.185%
2026-03-25	2.0500	2.0500	2.0500	2.0500	+7.330%	5	1,551	-86.341%
2026-03-24	1.7500	1.9100	1.7500	1.9100	+9.143%	8	1,551	-85.340%
2026-03-23	1.6000	1.9400	1.6000	1.7500	+2.941%	49	1,551	-84.000%
2026-03-20	1.7200	1.7500	1.7000	1.7000	-15.000%	5	1,562	-83.529%
2026-03-19	1.9400	2.0000	1.9400	2.0000	-4.762%	13	1,560	-86.000%
2026-03-18	2.2500	2.2500	2.1000	2.1000	-2.326%	6	1,559	-86.667%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+2.381%	5	1,559	-86.977%
2026-03-16	2.1700	2.2000	2.1000	2.1000	-4.545%	56	1,559	-86.667%
2026-03-13	2.3000	2.3000	2.2000	2.2000	-8.333%	180	1,503	-87.273%
2026-03-12	2.3700	2.4000	2.3700	2.4000	-11.111%	2	1,503	-88.333%
2026-03-10	2.5300	2.9000	2.5300	2.7000	+27.962%	205	1,501	-89.630%
2026-03-09	1.9700	2.1100	1.9700	2.1100	-8.261%	8	1,297	-86.730%
2026-03-06	2.3800	2.3800	2.3000	2.3000	-2.128%	7	1,298	-87.826%
2026-03-05	2.6300	2.6300	2.3400	2.3500	-22.951%	105	1,294	-88.085%
2026-03-04	2.8500	3.0500	2.8500	3.0500	+6.272%	2	1,397	-90.820%
2026-03-03	2.6700	2.8700	2.5000	2.8700	-10.313%	21	1,396	-90.244%
2026-03-02	3.1300	3.2000	3.1300	3.2000	+4.918%	4	1,390	-91.250%
2026-02-27	3.0200	3.0600	3.0200	3.0500	-14.085%	120	1,386	-90.820%
2026-02-25	3.5100	3.5500	3.5100	3.5500	+7.576%	16	1,391	-92.113%
2026-02-24	3.3100	3.3100	3.3000	3.3000	-2.941%	10	1,391	-91.515%
2026-02-23	3.3600	3.4000	3.3000	3.4000	-0.293%	44	1,384	-91.765%
2026-02-20	3.5000	3.5000	3.4100	3.4100	+4.923%	3	1,356	-91.789%
2026-02-19	3.3000	3.3000	3.2500	3.2500	-2.985%	2	1,353	-91.385%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+14.334%	2	1,352	-91.642%
2026-02-17	3.0200	3.0200	2.9300	2.9300	-17.465%	4	1,350	-90.444%
2026-02-13	3.5200	3.5500	3.5200	3.5500	+12.698%	8	1,357	-92.113%
2026-02-12	3.3100	3.3100	3.1500	3.1500	-12.500%	5	1,357	-91.111%
2026-02-11	3.5900	3.6000	3.3000	3.6000	-15.294%	15	1,353	-92.222%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+26.866%	2	1,344	-93.412%
2026-02-06	3.3500	3.3500	3.3500	3.3500	+4.688%	3	1,342	-91.642%
2026-02-05	3.3500	3.3500	3.2000	3.2000	-12.088%	38	1,340	-91.250%
2026-02-04	3.6400	3.6400	3.6400	3.6400	-18.750%	5	1,340	-92.308%
2026-02-03	4.1700	4.4800	4.1700	4.4800	+16.062%	2	1,335	-93.750%
2026-02-02	3.7900	3.9400	3.7900	3.8600	-17.872%	125	1,334	-92.746%
2026-01-30	4.8000	4.8000	4.7000	4.7000	-9.615%	15	1,414	-94.043%
2026-01-29	5.6000	5.6000	5.0200	5.2000	-9.565%	30	1,419	-94.615%
2026-01-28	5.5500	6.2500	5.5500	5.7500	+5.311%	19	1,435	-95.130%
2026-01-27	4.8200	5.6000	4.7300	5.4600	+5.000%	263	1,427	-94.872%
2026-01-26	5.2500	5.3000	5.2000	5.2000	0.000%	12	1,293	-94.615%
2026-01-23	5.5500	5.5500	5.1500	5.2000	-12.162%	79	1,291	-94.615%
2026-01-22	5.5000	6.0500	5.5000	5.9200	+23.333%	36	1,276	-95.270%
2026-01-21	5.0700	5.0700	4.8000	4.8000	-3.030%	14	1,261	-94.167%
2026-01-20	4.4000	4.9500	4.4000	4.9500	+10.491%	26	1,260	-94.343%
2026-01-16	4.5600	4.7200	4.2000	4.4800	+3.226%	103	1,137	-93.750%
2026-01-15	4.3400	4.3400	4.3400	4.3400	-1.364%	50	1,137	-93.548%
2026-01-14	4.2200	4.4000	4.2200	4.4000	+32.132%	2	1,112	-93.636%
2026-01-13	3.1500	3.3300	3.1500	3.3300	-3.478%	3	1,111	-91.592%
2026-01-12	3.2000	3.4500	3.1500	3.4500	+11.650%	46	1,110	-91.884%
2026-01-09	3.2700	3.2700	3.0900	3.0900	+13.187%	16	1,067	-90.939%
2026-01-08	2.6400	2.7300	2.6400	2.7300	+12.810%	7	1,057	-89.744%
2026-01-06	2.5400	2.5400	2.4200	2.4200	+12.558%	3	1,062	-88.430%
2026-01-02	2.2500	2.2500	2.1500	2.1500	+25.000%	2	1,062	-86.977%
2025-12-31	1.7400	1.7400	1.7200	1.7200	-0.578%	2	1,060	-83.721%
2025-12-29	2.0000	2.0000	1.7300	1.7300	-13.500%	3	1,060	-83.815%
2025-12-23	1.7500	2.0000	1.7500	2.0000	-13.420%	44	1,061	-86.000%
2025-12-19	2.3100	2.3100	2.3100	2.3100	+15.500%	1	1,019	-87.879%
2025-12-15	2.1800	2.1800	2.0000	2.0000	-33.333%	21	1,019	-86.000%
2025-12-12	2.9600	3.0000	2.9600	3.0000	+15.385%	3	1,020	-90.667%
2025-12-11	2.3300	2.6000	2.3300	2.6000	+8.333%	6	1,018	-89.231%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,013	-88.333%
2025-12-08	2.8500	2.8500	2.6700	2.7500	+10.000%	21	1,012	-89.818%
2025-12-03	2.3000	2.5000	1.9000	2.5000	+138.095%	14	1,010	-88.800%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-50.000%	2	1,009	-73.333%
2025-11-26	2.1000	2.1000	2.1000	2.1000	0.000%	100	932	-86.667%
2025-11-25	2.0000	2.1000	2.0000	2.1000	+2.439%	14	932	-86.667%
2025-11-24	1.9500	2.0500	1.7200	2.0500	+17.143%	29	946	-86.341%
2025-11-21	1.2500	1.7500	1.2500	1.7500	-8.854%	16	956	-84.000%
2025-11-20	2.4500	2.4500	1.9200	1.9200	-13.514%	7	956	-85.417%
2025-11-19	2.3000	2.3000	2.2200	2.2200	+5.714%	15	955	-87.387%
2025-11-18	1.9000	2.1000	1.9000	2.1000	-26.316%	9	955	-86.667%
2025-11-04	2.8500	2.8500	2.8500	2.8500	-10.938%	20	955	-90.175%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-17.949%	40	915	-91.250%
2025-10-31	3.9000	3.9000	3.9000	3.9000	+2.632%	1	915	-92.821%
2025-10-30	3.8000	3.8000	3.8000	3.8000	-8.654%	1	914	-92.632%
2025-10-29	3.6800	4.1600	3.6800	4.1600	+10.933%	16	915	-93.269%
2025-10-28	3.6000	3.9000	3.4000	3.7500	+25.000%	15	913	-92.533%
2025-10-27	2.8900	3.0000	2.8900	3.0000	-1.316%	7	903	-90.667%
2025-10-23	3.1000	3.1000	3.0400	3.0400	+6.667%	6	903	-90.789%
2025-10-22	2.5500	2.8500	2.4800	2.8500	-0.350%	104	908	-90.175%
2025-10-21	3.2000	3.2000	2.5200	2.8600	-23.324%	101	844	-90.210%
2025-10-20	3.7300	3.7300	3.7300	3.7300	+6.571%	10	750	-92.493%
2025-10-17	3.7000	3.7000	3.5000	3.5000	-33.333%	7	749	-92.000%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+8.247%	2	747	-94.667%
2025-10-15	4.6000	4.8500	4.6000	4.8500	+26.302%	5	745	-94.227%
2025-10-13	3.8800	3.8800	3.8000	3.8400	-1.790%	51	744	-92.708%
2025-10-10	3.3000	3.9100	3.3000	3.9100	+42.182%	26	766	-92.839%
2025-10-09	2.9600	2.9600	2.7500	2.7500	-4.514%	8	746	-89.818%
2025-10-08	3.1000	3.1000	2.7500	2.8800	+12.062%	3	745	-90.278%
2025-10-07	2.7000	2.7000	2.5000	2.5700	+2.800%	11	745	-89.105%
2025-10-06	2.5500	2.5500	2.5000	2.5000	-1.186%	23	746	-88.800%
2025-10-03	2.5200	2.7100	2.4000	2.5300	-6.296%	18	731	-88.933%
2025-10-02	2.6500	2.7000	2.6500	2.7000	+11.570%	2	719	-89.630%
2025-10-01	2.4200	2.4200	2.4200	2.4200	-14.789%	5	718	-88.430%
2025-09-29	2.8400	2.8400	2.8400	2.8400	+7.170%	1	715	-90.141%
2025-09-26	2.7000	2.7000	2.6000	2.6500	0.000%	15	716	-89.434%
2025-09-25	2.0500	2.6500	2.0500	2.6500	-11.960%	228	701	-89.434%
2025-09-24	3.1000	3.1000	3.0100	3.0100	+11.481%	60	494	-90.698%
2025-09-23	2.3500	2.7000	2.3000	2.7000	+22.727%	200	440	-89.630%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	286	-87.273%
2025-09-19	1.9500	1.9500	1.9500	1.9500	+14.706%	12	286	-85.641%
2025-09-18	1.7000	1.7200	1.6900	1.7000	-13.706%	20	274	-83.529%
2025-09-16	2.0000	2.1000	1.9700	1.9700	0.000%	254	254	-85.787%