Dark

UEC20270115C25
UEC Jan 15 2027 25.00 Call (UEC270115C00025000)
option OPRA

EOD

Jul 17, 2026

0.2000-20.000%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1800	0.2000	0.1800	0.2000	-20.000%	11	3,736	0.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+8.696%	10	3,736	-20.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,736	-13.043%
2026-07-13	0.2100	0.2100	0.2100	0.2100	-30.000%	101	3,737	-4.762%
2026-07-09	0.2900	0.3000	0.2900	0.3000	+20.000%	11	3,737	-33.333%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-3.846%	7	3,737	-20.000%
2026-07-07	0.3000	0.3000	0.2500	0.2600	-27.778%	22	3,744	-23.077%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-18.182%	3	3,746	-44.444%
2026-07-01	0.4900	0.4900	0.4400	0.4400	+12.821%	11	3,746	-54.545%
2026-06-30	0.3900	0.3900	0.3900	0.3900	-13.333%	10	3,737	-48.718%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+7.143%	31	3,737	-55.556%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+5.000%	2	3,706	-52.381%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-14.894%	10	3,708	-50.000%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-27.692%	1	3,718	-57.447%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-5.797%	1	3,719	-69.231%
2026-06-22	0.7000	0.7000	0.6900	0.6900	+6.154%	7	3,719	-71.014%
2026-06-18	0.7200	0.7200	0.6500	0.6500	-17.722%	51	3,724	-69.231%
2026-06-16	0.8900	0.8900	0.7800	0.7900	+5.333%	39	3,724	-74.684%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+25.000%	10	3,725	-73.333%
2026-06-11	0.5500	0.6000	0.4500	0.6000	+36.364%	11	3,725	-66.667%
2026-06-10	0.5000	0.5000	0.4400	0.4400	-26.667%	50	3,720	-54.545%
2026-06-09	0.9300	0.9300	0.6000	0.6000	-45.455%	40	3,693	-66.667%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+10.000%	1	3,687	-81.818%
2026-06-05	1.1000	1.1000	1.0000	1.0000	-31.973%	209	3,687	-80.000%
2026-06-04	1.3500	1.5000	1.2100	1.4700	-0.676%	9	3,488	-86.395%
2026-06-03	1.5700	1.5700	1.4800	1.4800	-20.000%	51	3,486	-86.486%
2026-06-02	1.6500	1.8500	1.6300	1.8500	+38.060%	205	3,436	-89.189%
2026-06-01	0.9700	1.3400	0.9700	1.3400	+12.605%	205	3,518	-85.075%
2026-05-29	1.2100	1.2400	1.1900	1.1900	-1.653%	54	3,460	-83.193%
2026-05-28	1.1000	1.2100	1.1000	1.2100	+13.084%	8	3,435	-83.471%
2026-05-27	1.2300	1.2300	1.0700	1.0700	-17.692%	5	3,436	-81.308%
2026-05-26	1.2200	1.5400	1.1900	1.3000	+18.182%	20	3,436	-84.615%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-6.780%	6	3,432	-81.818%
2026-05-21	1.1000	1.1800	1.1000	1.1800	+10.280%	82	3,432	-83.051%
2026-05-20	1.0000	1.2200	0.9000	1.0700	+20.225%	84	3,432	-81.308%
2026-05-19	1.1000	1.1000	0.8700	0.8900	-23.932%	84	3,466	-77.528%
2026-05-18	1.4100	1.4100	1.1700	1.1700	-17.606%	116	3,466	-82.906%
2026-05-15	1.4700	1.5000	1.4100	1.4200	-13.939%	20	3,466	-85.915%
2026-05-14	1.6500	1.7000	1.5900	1.6500	-9.341%	43	3,480	-87.879%
2026-05-13	1.7500	1.9000	1.7500	1.8200	+7.059%	10	3,485	-89.011%
2026-05-12	1.8000	1.8000	1.6000	1.7000	-21.296%	61	3,485	-88.235%
2026-05-11	2.0800	2.2000	2.0400	2.1600	+24.855%	34	3,485	-90.741%
2026-05-08	1.7800	1.7800	1.7000	1.7300	-8.947%	10	3,494	-88.439%
2026-05-07	2.0000	2.1000	1.9000	1.9000	-3.553%	32	3,492	-89.474%
2026-05-06	1.7000	1.9700	1.7000	1.9700	+34.932%	19	3,491	-89.848%
2026-05-05	1.5700	1.5700	1.4600	1.4600	-8.750%	31	3,492	-86.301%
2026-05-04	1.7300	1.7300	1.6000	1.6000	-8.046%	2	3,462	-87.500%
2026-04-30	1.3300	1.7400	1.3300	1.7400	+39.200%	31	3,462	-88.506%
2026-04-29	1.4800	1.4800	1.2200	1.2500	-16.667%	23	3,460	-84.000%
2026-04-28	1.8600	1.8600	1.5000	1.5000	-15.730%	56	3,467	-86.667%
2026-04-27	1.7700	1.8300	1.7100	1.7800	+23.611%	69	3,452	-88.764%
2026-04-24	1.5100	1.5100	1.4400	1.4400	-7.097%	29	3,428	-86.111%
2026-04-23	1.9300	1.9300	1.5000	1.5500	-13.889%	40	3,417	-87.097%
2026-04-22	1.7000	1.8500	1.6400	1.8000	+11.111%	28	3,423	-88.889%
2026-04-21	1.7500	1.7500	1.5900	1.6200	-6.897%	10	3,392	-87.654%
2026-04-20	1.6500	1.7600	1.6300	1.7400	-7.447%	34	3,392	-88.506%
2026-04-17	1.6500	1.8900	1.6500	1.8800	+1.075%	12	3,393	-89.362%
2026-04-16	1.8600	1.8600	1.8600	1.8600	+5.085%	53	3,388	-89.247%
2026-04-15	1.9000	1.9000	1.6500	1.7700	+18.792%	113	3,388	-88.701%
2026-04-14	1.4900	1.4900	1.4900	1.4900	+1.361%	15	3,288	-86.577%
2026-04-13	1.3000	1.5100	1.3000	1.4700	+5.000%	33	3,248	-86.395%
2026-04-10	1.3500	1.6300	1.3500	1.4000	-6.667%	37	3,248	-85.714%
2026-04-09	1.5500	1.5500	1.5000	1.5000	-1.961%	8	3,248	-86.667%
2026-04-08	1.7600	1.7600	1.4900	1.5300	+16.794%	135	3,252	-86.928%
2026-04-07	1.3400	1.3400	1.3000	1.3100	-12.667%	32	3,122	-84.733%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-13.295%	4	3,105	-86.667%
2026-04-01	1.7900	1.8800	1.7300	1.7300	+8.125%	11	3,105	-88.439%
2026-03-31	1.5000	1.6400	1.4500	1.6000	+6.667%	73	3,104	-87.500%
2026-03-30	1.5300	1.5500	1.5000	1.5000	-2.597%	21	3,073	-86.667%
2026-03-27	1.6000	1.6000	1.5400	1.5400	+2.667%	20	3,062	-87.013%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-9.091%	1	3,061	-86.667%
2026-03-25	1.7500	1.7500	1.6500	1.6500	+7.143%	30	3,060	-87.879%
2026-03-24	1.5200	1.5400	1.5200	1.5400	+7.692%	76	3,060	-87.013%
2026-03-23	1.5000	1.5000	1.4000	1.4300	+15.323%	214	2,984	-86.014%
2026-03-20	1.4400	1.4400	1.2400	1.2400	-27.907%	10	2,774	-83.871%
2026-03-18	1.7200	1.7200	1.7200	1.7200	-11.340%	2	2,767	-88.372%
2026-03-17	1.9300	1.9400	1.9300	1.9400	+10.227%	2	2,769	-89.691%
2026-03-16	1.7000	1.7600	1.7000	1.7600	-4.865%	7	2,769	-88.636%
2026-03-13	2.2500	2.2500	1.7500	1.8500	-5.612%	82	2,773	-89.189%
2026-03-12	1.9900	1.9900	1.9600	1.9600	-9.259%	6	2,713	-89.796%
2026-03-11	2.1600	2.1600	2.1600	2.1600	-5.263%	6	2,709	-90.741%
2026-03-10	2.2000	2.3100	2.2000	2.2800	+40.741%	32	2,708	-91.228%
2026-03-09	1.5300	1.6200	1.4000	1.6200	-4.706%	6	2,708	-87.654%
2026-03-06	1.9900	1.9900	1.7000	1.7000	-10.995%	18	2,716	-88.235%
2026-03-05	2.1200	2.1200	1.8000	1.9100	-23.600%	119	2,725	-89.529%
2026-03-04	2.4100	2.5500	2.4100	2.5000	+5.932%	40	2,641	-92.000%
2026-03-03	2.3000	2.4100	2.1200	2.3600	-12.593%	76	2,681	-91.525%
2026-03-02	2.6400	2.7000	2.5700	2.7000	+5.469%	37	2,687	-92.593%
2026-02-27	2.5800	2.5800	2.5500	2.5600	+3.226%	4	2,720	-92.188%
2026-02-26	2.4300	2.4800	2.4300	2.4800	-19.741%	63	2,720	-91.935%
2026-02-25	3.1500	3.1500	3.0900	3.0900	+9.964%	4	2,740	-93.528%
2026-02-24	2.8700	2.8700	2.6700	2.8100	+1.812%	33	2,740	-92.883%
2026-02-23	2.6800	2.7600	2.6800	2.7600	-4.828%	12	2,773	-92.754%
2026-02-20	2.9000	2.9000	2.9000	2.9000	+2.473%	4	2,775	-93.103%
2026-02-19	2.9200	3.1000	2.8300	2.8300	-1.394%	16	2,775	-92.933%
2026-02-18	2.9000	3.0700	2.8700	2.8700	+12.549%	36	2,787	-93.031%
2026-02-17	2.4600	2.5500	2.4600	2.5500	-7.273%	6	2,794	-92.157%
2026-02-13	2.9000	2.9000	2.6900	2.7500	+1.852%	29	2,791	-92.727%
2026-02-12	2.5500	2.7000	2.5500	2.7000	-19.881%	7	2,791	-92.593%
2026-02-10	3.3700	3.3700	3.3700	3.3700	-2.319%	25	2,786	-94.065%
2026-02-09	3.2500	3.4500	2.9700	3.4500	+14.238%	14	2,786	-94.203%
2026-02-06	2.8100	3.0200	2.8100	3.0200	+5.965%	4	2,786	-93.377%
2026-02-05	2.8000	2.8500	2.6100	2.8500	-4.362%	10	2,785	-92.982%
2026-02-04	3.9500	3.9500	2.8400	2.9800	-19.459%	35	2,794	-93.289%
2026-02-03	3.7000	3.8600	3.6000	3.7000	+12.462%	19	2,812	-94.595%
2026-02-02	3.3500	3.3500	3.2500	3.2900	-9.863%	299	2,814	-93.921%
2026-01-30	3.7500	3.7500	3.3500	3.6500	-14.118%	21	2,731	-94.521%
2026-01-29	5.0000	5.0000	4.0500	4.2500	-19.048%	143	2,741	-95.294%
2026-01-28	4.7500	5.2500	4.6500	5.2500	+12.903%	134	2,819	-96.190%
2026-01-27	4.2500	5.0000	4.2500	4.6500	+3.333%	28	2,787	-95.699%
2026-01-26	4.9500	5.2000	4.3500	4.5000	0.000%	22	2,781	-95.556%
2026-01-23	5.0000	5.0000	4.5000	4.5000	-9.639%	128	2,783	-95.556%
2026-01-22	4.5000	5.2500	4.5000	4.9800	+15.814%	183	2,783	-95.984%
2026-01-21	4.2000	4.4400	4.0500	4.3000	+9.974%	35	2,779	-95.349%
2026-01-20	3.6500	4.3000	3.6500	3.9100	+5.676%	116	2,800	-94.885%
2026-01-16	3.9000	4.2400	3.5000	3.7000	-0.538%	23	2,778	-94.595%
2026-01-15	3.4000	3.8500	3.4000	3.7200	+3.621%	78	2,778	-94.624%
2026-01-14	2.9000	3.7400	2.9000	3.5900	+32.963%	90	2,747	-94.429%
2026-01-13	2.8000	2.8500	2.6500	2.7000	-2.878%	8	2,789	-92.593%
2026-01-12	2.5800	2.7800	2.4800	2.7800	+19.313%	40	2,794	-92.806%
2026-01-09	2.4700	2.7000	2.3300	2.3300	+10.952%	611	2,812	-91.416%
2026-01-07	2.1600	2.2500	2.1000	2.1000	-10.638%	15	2,414	-90.476%
2026-01-06	2.0400	2.3500	2.0400	2.3500	+14.078%	14	2,423	-91.489%
2026-01-05	1.9700	2.0600	1.9400	2.0600	+13.812%	29	2,434	-90.291%
2026-01-02	1.6500	1.9000	1.6500	1.8100	+34.074%	22	2,435	-88.950%
2025-12-31	1.8400	1.8400	1.3500	1.3500	-3.571%	3	2,452	-85.185%
2025-12-30	1.5000	1.5000	1.4000	1.4000	-5.405%	35	2,452	-85.714%
2025-12-29	1.4800	1.4800	1.4800	1.4800	-1.333%	5	2,440	-86.486%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,440	-86.667%
2025-12-23	1.7500	1.7500	1.6000	1.6500	-2.941%	185	2,440	-87.879%
2025-12-22	1.8000	1.8000	1.7000	1.7000	+13.333%	41	2,431	-88.235%
2025-12-18	1.5500	1.5500	1.5000	1.5000	-3.226%	11	2,422	-86.667%
2025-12-17	1.5500	1.5500	1.5500	1.5500	-2.516%	3	2,422	-87.097%
2025-12-16	1.6400	1.7000	1.5500	1.5900	-9.143%	14	2,422	-87.421%
2025-12-15	1.9000	1.9000	1.7500	1.7500	-13.366%	2	2,412	-88.571%
2025-12-12	1.9500	2.0200	1.8400	2.0200	-15.833%	12	2,411	-90.099%
2025-12-11	2.3900	2.4000	2.3500	2.4000	+4.348%	4	2,418	-91.667%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-4.167%	4	2,418	-91.304%
2025-12-09	2.2500	2.4000	2.2500	2.4000	+3.004%	5	2,418	-91.667%
2025-12-08	2.3300	2.3300	2.3300	2.3300	-2.510%	50	2,418	-91.416%
2025-12-04	2.1800	2.4800	2.1800	2.3900	+32.778%	21	2,418	-91.632%
2025-12-03	1.8000	1.8000	1.8000	1.8000	+13.924%	15	2,430	-88.889%
2025-12-02	1.5800	1.5800	1.5800	1.5800	-9.714%	4	2,430	-87.342%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+2.339%	2	2,430	-88.571%
2025-11-24	1.4600	1.7100	1.4600	1.7100	+22.143%	29	2,430	-88.304%
2025-11-21	1.5500	1.5500	1.2500	1.4000	-6.667%	310	2,423	-85.714%
2025-11-20	2.0000	2.0000	1.5000	1.5000	-23.077%	36	2,463	-86.667%
2025-11-19	1.9500	1.9500	1.9500	1.9500	+25.806%	1	2,449	-89.744%
2025-11-18	1.5500	1.5500	1.5500	1.5500	+12.319%	1	2,449	-87.097%
2025-11-17	1.3000	1.3800	1.3000	1.3800	-16.364%	5	2,449	-85.507%
2025-11-14	1.5700	2.0000	1.5700	1.6500	+3.125%	58	2,449	-87.879%
2025-11-13	1.6500	1.8000	1.6000	1.6000	-17.949%	9	2,441	-87.500%
2025-11-12	1.9500	1.9500	1.9500	1.9500	-12.556%	1	2,439	-89.744%
2025-11-10	2.1800	2.3000	2.1800	2.2300	+17.368%	31	2,438	-91.031%
2025-11-07	1.8000	2.3600	1.5500	1.9000	-2.564%	66	2,412	-89.474%
2025-11-06	2.1500	2.2000	1.9500	1.9500	-15.217%	34	2,456	-89.744%
2025-11-05	2.4000	2.4000	2.1800	2.3000	+2.222%	54	2,465	-91.304%
2025-11-04	2.5000	2.5000	2.2500	2.2500	-21.603%	34	2,419	-91.111%
2025-11-03	3.2000	3.2000	2.8700	2.8700	-18.000%	6	2,438	-93.031%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-7.895%	3	2,438	-94.286%
2025-10-29	3.0000	3.8000	3.0000	3.8000	+18.750%	41	2,438	-94.737%
2025-10-28	2.6500	3.2000	2.6500	3.2000	+39.130%	49	2,436	-93.750%
2025-10-27	2.3800	2.3800	2.3000	2.3000	-12.879%	10	2,427	-91.304%
2025-10-24	2.5300	2.6500	2.4500	2.6400	+1.538%	6	2,427	-92.424%
2025-10-23	2.7800	2.7800	2.5000	2.6000	-1.887%	33	2,430	-92.308%
2025-10-22	2.2000	2.7500	2.2000	2.6500	+10.417%	55	2,412	-92.453%
2025-10-21	3.1000	3.1000	2.4000	2.4000	-26.154%	61	2,431	-91.667%
2025-10-20	3.3500	3.3500	3.1000	3.2500	+1.562%	6	2,396	-93.846%
2025-10-17	3.5000	3.7000	3.0000	3.2000	-15.789%	54	2,396	-93.750%
2025-10-16	4.3000	5.2000	3.8000	3.8000	-11.215%	132	2,369	-94.737%
2025-10-15	4.4000	4.4000	3.9000	4.2800	+15.676%	336	2,382	-95.327%
2025-10-14	3.5000	4.0000	3.0400	3.7000	+8.504%	142	2,390	-94.595%
2025-10-13	4.0000	4.0000	3.2400	3.4100	+13.667%	89	2,314	-94.135%
2025-10-10	2.5000	4.0000	2.5000	3.0000	+36.364%	190	2,323	-93.333%
2025-10-09	2.5000	2.5000	2.2000	2.2000	-10.204%	84	2,365	-90.909%
2025-10-08	2.3000	2.7000	2.3000	2.4500	+16.667%	383	2,313	-91.837%
2025-10-07	2.1500	2.3000	2.0000	2.1000	-1.408%	64	2,026	-90.476%
2025-10-06	2.2300	2.2800	2.1000	2.1300	-0.930%	126	2,016	-90.610%
2025-10-03	2.2500	2.2500	2.1000	2.1500	-6.522%	54	1,913	-90.698%
2025-10-02	2.1600	2.3000	2.1500	2.3000	+11.650%	80	1,912	-91.304%
2025-10-01	2.0500	2.1500	1.9800	2.0600	-4.186%	67	1,903	-90.291%
2025-09-30	2.4000	2.4000	2.1500	2.1500	-10.417%	14	1,845	-90.698%
2025-09-29	2.3500	2.6500	2.3500	2.4000	+4.348%	32	1,856	-91.667%
2025-09-26	2.3000	2.4000	2.3000	2.3000	+15.000%	57	1,839	-91.304%
2025-09-25	1.8500	2.0600	1.6500	2.0000	-8.676%	757	1,790	-90.000%
2025-09-24	2.4500	2.8000	2.1500	2.1900	+4.286%	920	1,375	-90.868%
2025-09-23	1.8500	2.1000	1.7500	2.1000	+11.702%	567	729	-90.476%
2025-09-22	1.5500	1.9500	1.5500	1.8800	+10.588%	554	754	-89.362%
2025-09-19	1.5500	1.7000	1.5000	1.7000	+22.302%	50	207	-88.235%
2025-09-18	1.4000	1.4300	1.2000	1.3900	-7.333%	40	159	-85.612%
2025-09-17	1.5000	1.5000	1.4500	1.5000	-9.091%	4	121	-86.667%
2025-09-16	1.6000	1.6500	1.6000	1.6500	0.000%	122	0	-87.879%