Dark

UEC20270115C3
UEC Jan 15 2027 3.00 Call (UEC270115C00003000)
option OPRA

EOD

Jul 17, 2026

6.10-22.785%(-1.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.1000	6.1000	6.1000	6.1000	-22.785%	15	439	0.000%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+3.675%	12	439	-22.785%
2026-06-29	7.6200	7.6200	7.6200	7.6200	-39.040%	3	439	-19.948%
2026-06-02	12.5000	12.5000	12.5000	12.5000	+17.925%	1	439	-51.200%
2026-06-01	10.6000	10.6000	10.6000	10.6000	-17.381%	4	439	-42.453%
2026-05-07	12.8300	12.8300	12.8300	12.8300	+8.545%	1	439	-52.455%
2026-05-06	11.8200	11.8200	11.8200	11.8200	-0.169%	1	439	-48.393%
2026-05-05	12.1300	12.1300	11.8400	11.8400	-3.426%	2	439	-48.480%
2026-05-04	12.2600	12.2600	12.2600	12.2600	+8.978%	1	439	-50.245%
2026-04-10	11.2500	11.2500	11.2500	11.2500	+12.500%	2	447	-45.778%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-13.793%	1	447	-39.000%
2026-03-10	11.6000	11.6000	11.6000	11.6000	+10.476%	2	447	-47.414%
2026-03-06	10.5000	10.5000	10.5000	10.5000	0.000%	4	447	-41.905%
2026-03-05	10.5000	10.5000	10.5000	10.5000	-14.980%	1	447	-41.905%
2026-03-03	12.3500	12.3500	12.3500	12.3500	-9.722%	1	447	-50.607%
2026-02-20	13.6800	13.6800	13.6800	13.6800	+6.047%	1	446	-55.409%
2026-02-13	13.0500	13.0500	12.9000	12.9000	-6.522%	11	448	-52.713%
2026-02-02	13.8000	13.8000	13.8000	13.8000	-7.258%	1	448	-55.797%
2026-01-15	14.8800	14.8800	14.8800	14.8800	+14.198%	2	448	-59.005%
2026-01-13	13.0300	13.0300	13.0300	13.0300	+30.300%	1	448	-53.185%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+5.263%	1	448	-39.000%
2025-12-03	9.5000	9.5000	9.5000	9.5000	+21.019%	1	448	-35.789%
2025-11-21	7.8500	7.8500	7.8500	7.8500	-10.286%	1	447	-22.293%
2025-11-18	8.7500	8.7500	8.7500	8.7500	-13.793%	2	448	-30.286%
2025-11-04	10.1500	10.1500	10.1500	10.1500	-18.930%	1	448	-39.901%
2025-10-30	12.5200	12.5200	12.5200	12.5200	-6.567%	4	448	-51.278%
2025-10-29	13.4000	13.4000	13.4000	13.4000	+28.846%	3	449	-54.478%
2025-10-22	10.0000	10.4200	10.0000	10.4000	-20.611%	38	449	-41.346%
2025-10-20	13.1000	13.1000	13.1000	13.1000	-4.797%	1	464	-53.435%
2025-10-15	14.1800	14.1800	13.7600	13.7600	+18.826%	11	463	-55.669%
2025-10-10	11.5800	11.5800	11.5800	11.5800	+10.707%	28	464	-47.323%
2025-10-03	10.4600	10.4600	10.4600	10.4600	+0.771%	40	464	-41.683%
2025-10-02	10.5000	10.5000	10.2000	10.3800	+2.772%	13	476	-41.233%
2025-10-01	10.0000	10.2700	10.0000	10.1000	-6.481%	10	473	-39.604%
2025-09-30	10.8000	10.8000	10.8000	10.8000	-3.139%	10	476	-43.519%
2025-09-29	11.0200	11.3500	11.0200	11.1500	+1.364%	36	476	-45.291%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-9.836%	1	474	-44.545%
2025-09-24	12.2000	12.2000	12.2000	12.2000	+12.442%	3	474	-50.000%
2025-09-23	10.8500	10.8500	10.8500	10.8500	+14.211%	20	474	-43.779%
2025-09-19	9.5000	9.5000	9.5000	9.5000	+6.742%	1	474	-35.789%
2025-09-18	8.9000	8.9000	8.9000	8.9000	-5.319%	10	475	-31.461%
2025-09-15	9.4000	9.4000	9.4000	9.4000	+3.297%	5	475	-35.106%
2025-09-12	9.1000	9.1000	9.1000	9.1000	-6.186%	5	475	-32.967%
2025-09-11	9.7000	9.7000	9.7000	9.7000	+6.476%	1	480	-37.113%
2025-09-09	9.5000	9.5000	9.1100	9.1100	+3.523%	6	480	-33.041%
2025-09-03	8.8000	8.8000	8.8000	8.8000	+8.642%	1	480	-30.682%
2025-09-02	8.1000	8.1000	8.1000	8.1000	+19.822%	2	480	-24.691%
2025-08-21	6.7600	6.7600	6.7600	6.7600	+1.961%	1	480	-9.763%
2025-08-20	6.7500	6.7500	6.6300	6.6300	-3.913%	28	480	-7.994%
2025-08-19	7.0000	7.0000	6.7800	6.9000	-11.538%	5	481	-11.594%
2025-08-18	7.8000	7.8000	7.8000	7.8000	-2.500%	50	483	-21.795%
2025-08-15	7.9000	8.0000	7.9000	8.0000	+4.167%	2	509	-23.750%
2025-08-14	7.6800	7.6800	7.6800	7.6800	+5.785%	1	511	-20.573%
2025-08-13	7.2600	7.2600	7.2600	7.2600	-1.224%	1	510	-15.978%
2025-08-12	7.3500	7.3500	7.3500	7.3500	+5.000%	1	510	-17.007%
2025-08-11	7.3500	7.3500	7.0000	7.0000	-6.667%	2	510	-12.857%
2025-08-08	7.4000	7.5000	7.4000	7.5000	+8.696%	11	510	-18.667%
2025-08-06	6.9000	6.9000	6.9000	6.9000	+13.115%	1	510	-11.594%
2025-08-04	6.0000	6.1000	6.0000	6.1000	+4.452%	18	511	0.000%
2025-08-01	5.8400	5.8400	5.8400	5.8400	-2.667%	1	529	+4.452%
2025-07-30	6.1000	6.2000	6.0000	6.0000	0.000%	61	530	+1.667%
2025-07-28	6.0300	6.0300	6.0000	6.0000	-4.762%	11	588	+1.667%
2025-07-25	6.0500	6.3000	6.0500	6.3000	+5.000%	6	599	-3.175%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+4.348%	60	604	+1.667%
2025-07-23	5.7700	5.8000	5.6000	5.7500	+4.545%	15	657	+6.087%
2025-07-22	5.5000	5.5000	5.2000	5.5000	+3.774%	15	660	+10.909%
2025-07-21	5.2000	5.3000	5.2000	5.3000	-1.852%	19	673	+15.094%
2025-07-18	5.2000	5.5400	5.2000	5.4000	0.000%	3	686	+12.963%
2025-07-17	5.2900	5.6000	5.2900	5.4000	+10.204%	20	687	+12.963%
2025-07-16	4.9000	4.9000	4.9000	4.9000	+12.644%	5	705	+24.490%
2025-07-15	4.4000	4.4100	4.3500	4.3500	+6.098%	120	700	+40.230%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+3.535%	1	771	+48.780%
2025-07-11	3.8000	3.9600	3.8000	3.9600	+10.615%	6	770	+54.040%
2025-07-10	3.7000	3.7000	3.5800	3.5800	-0.556%	127	764	+70.391%
2025-07-09	3.6000	3.6000	3.6000	3.6000	-2.703%	1	639	+69.444%
2025-07-08	3.7000	3.7000	3.7000	3.7000	-6.329%	2	640	+64.865%
2025-07-07	3.9600	3.9600	3.9500	3.9500	-2.469%	7	638	+54.430%
2025-07-03	4.0700	4.0700	4.0400	4.0500	-1.220%	7	630	+50.617%
2025-07-02	4.0900	4.1000	4.0900	4.1000	0.000%	2	630	+48.780%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-1.205%	1	630	+48.780%
2025-06-27	4.2000	4.2500	4.1500	4.1500	-7.778%	30	629	+46.988%
2025-06-26	4.4000	4.5000	4.4000	4.5000	+4.651%	4	599	+35.556%
2025-06-25	4.3000	4.3000	4.3000	4.3000	+4.878%	10	601	+41.860%
2025-06-20	4.0200	4.1000	4.0200	4.1000	0.000%	8	611	+48.780%
2025-06-18	4.1000	4.1000	4.1000	4.1000	0.000%	2	607	+48.780%
2025-06-16	4.3000	4.5500	4.1000	4.1000	+7.895%	6	607	+48.780%
2025-06-13	3.6700	3.8000	3.5400	3.8000	-0.524%	12	603	+60.526%
2025-06-12	3.8100	3.8200	3.8100	3.8200	0.000%	26	598	+59.686%
2025-06-11	3.8000	3.8200	3.8000	3.8200	+2.965%	10	572	+59.686%
2025-06-10	3.8300	3.8500	3.7000	3.7100	+1.923%	55	580	+64.420%
2025-06-05	3.6400	3.6400	3.6400	3.6400	-6.667%	1	525	+67.582%
2025-06-04	3.6700	3.9000	3.6700	3.9000	0.000%	11	515	+56.410%
2025-06-03	3.6000	3.9000	3.6000	3.9000	+18.182%	11	515	+56.410%
2025-06-02	3.6000	3.6000	3.3000	3.3000	-5.714%	10	514	+84.848%
2025-05-30	3.5000	3.5400	3.4400	3.5000	-5.149%	36	510	+74.286%
2025-05-29	3.6000	3.6900	3.6000	3.6900	-11.722%	16	492	+65.312%
2025-05-27	4.1600	4.1800	4.1600	4.1800	+4.500%	8	476	+45.933%
2025-05-23	4.0000	4.0000	4.0000	4.0000	+36.986%	2	467	+52.500%
2025-05-16	3.1300	3.1300	2.9200	2.9200	-9.598%	6	467	+108.904%
2025-05-14	3.2300	3.2300	3.2300	3.2300	-0.615%	1	466	+88.854%
2025-05-13	3.2000	3.3100	3.2000	3.2500	+1.562%	12	467	+87.692%
2025-05-12	3.3000	3.3000	3.2000	3.2000	0.000%	11	475	+90.625%
2025-05-09	3.2000	3.2000	3.2000	3.2000	+5.611%	2	464	+90.625%
2025-05-06	2.9100	3.0300	2.9000	3.0300	+2.712%	12	465	+101.320%
2025-05-05	3.0000	3.0000	2.8500	2.9500	-1.667%	31	453	+106.780%
2025-05-02	3.0000	3.0000	3.0000	3.0000	0.000%	4	422	+103.333%
2025-05-01	2.9000	3.0000	2.9000	3.0000	0.000%	2	420	+103.333%
2025-04-30	2.8000	3.0000	2.8000	3.0000	0.000%	101	418	+103.333%
2025-04-29	3.1000	3.1000	3.0000	3.0000	+5.634%	4	317	+103.333%
2025-04-23	2.8400	2.8400	2.8000	2.8400	+9.231%	25	313	+114.789%
2025-04-22	2.6000	2.6000	2.6000	2.6000	-1.887%	10	288	+134.615%
2025-04-17	2.6500	2.6500	2.6500	2.6500	-2.214%	1	279	+130.189%
2025-04-16	2.7100	2.7100	2.7100	2.7100	+14.346%	1	279	+125.092%
2025-04-15	2.4000	2.4000	2.3600	2.3700	-5.952%	12	280	+157.384%
2025-04-14	2.5300	2.5300	2.5200	2.5200	+3.704%	27	268	+142.063%
2025-04-11	2.4000	2.4800	2.4000	2.4300	+10.455%	46	281	+151.029%
2025-04-09	1.9000	2.2000	1.8900	2.2000	+15.789%	3	258	+177.273%
2025-04-08	2.1500	2.1500	1.9000	1.9000	-9.524%	35	258	+221.053%
2025-04-07	1.9000	2.2700	1.8300	2.1000	+0.478%	6	281	+190.476%
2025-04-04	2.0000	2.0900	1.9500	2.0900	-9.130%	8	278	+191.866%
2025-04-03	2.2900	2.3000	2.2900	2.3000	-4.959%	4	279	+165.217%
2025-04-02	2.3300	2.4200	2.3300	2.4200	-1.224%	39	277	+152.066%
2025-04-01	2.4500	2.4500	2.4500	2.4500	-3.922%	5	244	+148.980%
2025-03-31	2.5200	2.5500	2.5200	2.5500	-8.929%	91	244	+139.216%
2025-03-28	2.8000	2.8000	2.8000	2.8000	-5.085%	2	317	+117.857%
2025-03-27	2.9500	2.9500	2.9500	2.9500	-1.667%	4	316	+106.780%
2025-03-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	312	+103.333%
2025-03-25	3.0700	3.1000	3.0000	3.0000	-7.121%	4	311	+103.333%
2025-03-24	3.2000	3.2300	3.2000	3.2300	-3.869%	2	309	+88.854%
2025-03-20	3.3600	3.3600	3.3600	3.3600	+5.000%	2	310	+81.548%
2025-03-19	3.2000	3.2000	3.2000	3.2000	+10.345%	2	308	+90.625%
2025-03-13	2.9000	2.9000	2.9000	2.9000	+5.455%	1	305	+110.345%
2025-03-11	2.5700	2.7500	2.5700	2.7500	+6.589%	93	305	+121.818%
2025-03-10	2.6000	2.6000	2.5000	2.5800	-6.859%	12	239	+136.434%
2025-03-07	2.7700	2.7700	2.7700	2.7700	-3.484%	10	240	+120.217%
2025-03-06	2.8700	2.8700	2.8700	2.8700	-2.712%	18	235	+112.544%
2025-03-05	2.9500	2.9500	2.9500	2.9500	+14.341%	14	253	+106.780%
2025-03-04	2.5800	2.5800	2.5800	2.5800	-4.444%	1	255	+136.434%
2025-03-03	2.9500	2.9500	2.7000	2.7000	-15.625%	12	256	+125.926%
2025-02-28	3.2000	3.2000	3.2000	3.2000	0.000%	22	256	+90.625%
2025-02-26	3.3000	3.3000	3.2000	3.2000	+3.226%	29	256	+90.625%
2025-02-25	3.1000	3.1000	3.1000	3.1000	-4.615%	1	243	+96.774%
2025-02-24	3.2500	3.2500	3.2500	3.2500	-4.412%	1	243	+87.692%
2025-02-21	3.5600	3.5800	3.4000	3.4000	-8.108%	16	242	+79.412%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+2.493%	2	234	+64.865%
2025-02-19	3.6500	3.7000	3.5200	3.6100	-8.608%	9	234	+68.975%
2025-02-18	3.9500	3.9500	3.9500	3.9500	-1.250%	5	227	+54.430%
2025-02-14	4.1000	4.1000	4.0000	4.0000	-13.043%	8	229	+52.500%
2025-02-12	4.5900	4.6000	4.5900	4.6000	+2.222%	2	229	+32.609%
2025-02-11	4.5000	4.5000	4.5000	4.5000	-0.662%	1	228	+35.556%
2025-02-03	4.5300	4.5300	4.5300	4.5300	-3.617%	1	228	+34.658%
2025-01-29	4.7000	4.7000	4.7000	4.7000	+2.845%	1	228	+29.787%
2025-01-28	4.5700	4.6000	4.5700	4.5700	-16.909%	9	228	+33.479%
2025-01-24	5.5000	5.5000	5.5000	5.5000	+10.000%	2	226	+10.909%
2025-01-21	5.0000	5.0000	5.0000	5.0000	+12.360%	1	226	+22.000%
2025-01-16	4.4300	4.4500	4.4300	4.4500	-3.261%	2	226	+37.079%
2025-01-10	4.9000	4.9000	4.6000	4.6000	-4.167%	16	226	+32.609%
2025-01-08	4.8000	4.8000	4.8000	4.8000	-2.041%	1	223	+27.083%
2025-01-07	5.2700	5.2700	4.9000	4.9000	-5.769%	4	223	+24.490%
2025-01-06	5.3000	5.3000	5.2000	5.2000	+3.586%	35	222	+17.308%
2025-01-02	5.1000	5.1000	5.0200	5.0200	+14.091%	30	245	+21.514%
2024-12-31	4.4000	4.4000	4.4000	4.4000	-2.222%	5	225	+38.636%
2024-12-30	4.5000	4.5000	4.5000	4.5000	-6.250%	1	225	+35.556%
2024-12-27	4.8000	4.8000	4.8000	4.8000	+1.695%	2	224	+27.083%
2024-12-23	4.6000	4.7200	4.6000	4.7200	-1.667%	3	223	+29.237%
2024-12-20	4.8000	4.8000	4.8000	4.8000	-5.882%	1	220	+27.083%
2024-12-19	5.1000	5.1000	5.1000	5.1000	-3.774%	2	220	+19.608%
2024-12-16	5.3000	5.3000	5.3000	5.3000	-1.852%	3	218	+15.094%
2024-12-13	5.5000	5.6000	5.4000	5.4000	-5.263%	22	216	+12.963%
2024-12-12	5.8000	5.8000	5.7000	5.7000	-2.062%	2	216	+7.018%
2024-12-11	5.8500	5.8500	5.8200	5.8200	+2.105%	7	215	+4.811%
2024-12-09	5.7000	5.7000	5.7000	5.7000	-6.557%	5	216	+7.018%
2024-12-06	6.1000	6.1000	6.1000	6.1000	-1.613%	2	216	0.000%
2024-12-05	6.2000	6.2000	6.2000	6.2000	+10.714%	5	215	-1.613%
2024-12-04	5.1800	5.6000	5.1800	5.6000	-3.448%	8	210	+8.929%
2024-11-29	5.7500	5.8000	5.7500	5.8000	0.000%	20	210	+5.172%
2024-11-27	5.8000	5.8000	5.8000	5.8000	+5.455%	1	206	+5.172%
2024-11-25	6.1000	6.1000	5.5000	5.5000	-7.563%	6	206	+10.909%
2024-11-22	6.0000	6.0000	5.9500	5.9500	+0.168%	4	201	+2.521%
2024-11-21	5.9300	6.0000	5.9300	5.9400	+8.791%	20	200	+2.694%
2024-11-18	5.4600	5.4600	5.4600	5.4600	-6.186%	1	200	+11.722%
2024-11-15	5.8200	5.8200	5.8200	5.8200	+15.476%	20	200	+4.811%
2024-11-14	5.0400	5.0400	5.0400	5.0400	+2.857%	1	200	+21.032%
2024-11-13	4.9000	4.9000	4.9000	4.9000	-2.970%	5	200	+24.490%
2024-11-06	5.0500	5.0500	5.0500	5.0500	+6.092%	30	200	+20.792%
2024-11-05	4.7600	4.7600	4.7600	4.7600	-21.967%	2	200	+28.151%
2024-10-17	6.1000	6.1000	6.1000	6.1000	+7.018%	1	200	0.000%
2024-10-16	5.0000	5.7000	5.0000	5.7000	+15.152%	7	200	+7.018%
2024-10-15	4.9000	5.0000	4.9000	4.9500	+10.000%	27	200	+23.232%
2024-10-08	4.5000	4.5000	4.5000	4.5000	-4.255%	1	193	+35.556%
2024-10-04	4.7000	4.7000	4.7000	4.7000	+11.905%	20	193	+29.787%
2024-10-01	4.0500	4.3000	4.0000	4.2000	+5.263%	172	183	+45.238%
2024-09-30	3.7500	3.9900	3.7500	3.9900	+2.308%	11	54	+52.882%
2024-09-27	3.9000	3.9000	3.9000	3.9000	+1.299%	4	44	+56.410%
2024-09-23	3.8500	3.8500	3.8500	3.8500	+32.759%	12	42	+58.442%
2024-09-18	2.8500	2.9000	2.8500	2.9000	0.000%	30	30	+110.345%