Dark

UEC20270115C35
UEC Jan 15 2027 35.00 Call (UEC270115C00035000)
option OPRA

EOD

Sep 2, 2026

0.0600-57.143%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0600	0.0600	0.0600	0.0600	-57.143%	2	1,964	0.000%
2026-08-27	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,966	-57.143%
2026-08-25	0.1000	0.1300	0.1000	0.1200	+33.333%	12	1,965	-50.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,959	-33.333%
2026-08-21	0.0600	0.0700	0.0600	0.0700	+16.667%	81	1,959	-14.286%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,959	0.000%
2026-08-14	0.0900	0.0900	0.0700	0.0800	-11.111%	14	1,956	-25.000%
2026-08-11	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,951	-33.333%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,950	-40.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,970	-40.000%
2026-08-05	0.0900	0.1300	0.0900	0.1300	+44.444%	16	1,969	-53.846%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,965	-33.333%
2026-07-31	0.0700	0.0700	0.0700	0.0700	+16.667%	8	1,965	-14.286%
2026-07-28	0.0700	0.0700	0.0600	0.0600	0.000%	9	1,973	0.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	13	1,971	0.000%
2026-07-23	0.0900	0.0900	0.0700	0.0700	-30.000%	25	1,984	-14.286%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,974	-40.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-11.111%	30	1,973	-25.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,943	-33.333%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+16.667%	3	1,943	-14.286%
2026-07-16	0.0900	0.0900	0.0600	0.0600	-45.455%	9	1,940	0.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+22.222%	4	1,939	-45.455%
2026-07-07	0.0900	0.0900	0.0900	0.0900	-35.714%	2	1,935	-33.333%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-6.667%	4	1,937	-57.143%
2026-07-02	0.1500	0.1500	0.1500	0.1500	+15.385%	10	1,937	-60.000%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-35.000%	50	1,937	-53.846%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,970	-70.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,969	-66.667%
2026-06-25	0.1700	0.1900	0.1700	0.1900	+11.765%	16	1,968	-68.421%
2026-06-24	0.1800	0.1800	0.1700	0.1700	-39.286%	42	1,982	-64.706%
2026-06-23	0.2700	0.2800	0.2600	0.2800	-31.707%	17	1,984	-78.571%
2026-06-22	0.4100	0.4100	0.4100	0.4100	+36.667%	1	1,967	-85.366%
2026-06-18	0.3200	0.3200	0.3000	0.3000	-25.000%	27	1,967	-80.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+14.286%	3	1,967	-85.000%
2026-06-15	0.4000	0.4000	0.3500	0.3500	+2.941%	160	2,057	-82.857%
2026-06-12	0.3500	0.3500	0.3400	0.3400	+6.250%	28	2,057	-82.353%
2026-06-11	0.2800	0.3200	0.2800	0.3200	+52.381%	12	2,057	-81.250%
2026-06-10	0.3000	0.3000	0.2100	0.2100	-30.000%	74	2,047	-71.429%
2026-06-09	0.4000	0.4000	0.3000	0.3000	-50.000%	120	2,023	-80.000%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+20.000%	25	2,000	-90.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-39.759%	2	1,975	-88.000%
2026-06-04	0.7400	0.8300	0.7100	0.8300	+10.667%	65	1,975	-92.771%
2026-06-03	0.7500	0.9000	0.6600	0.7500	-18.478%	69	1,911	-92.000%
2026-06-02	0.5600	0.9200	0.5600	0.9200	+61.404%	730	1,894	-93.478%
2026-06-01	0.5200	0.6000	0.5100	0.5700	-3.390%	16	1,317	-89.474%
2026-05-29	0.5000	0.5900	0.5000	0.5900	+9.259%	356	1,310	-89.831%
2026-05-28	0.5000	0.5800	0.5000	0.5400	-5.263%	6	1,654	-88.889%
2026-05-27	0.5700	0.5900	0.5700	0.5700	-5.000%	3	1,651	-89.474%
2026-05-26	0.6000	0.6300	0.5400	0.6000	+3.448%	100	1,652	-90.000%
2026-05-22	0.5300	0.5800	0.5300	0.5800	+11.538%	2	1,602	-89.655%
2026-05-20	0.4000	0.5500	0.4000	0.5200	+23.810%	27	1,601	-88.462%
2026-05-19	0.4600	0.5300	0.4100	0.4200	-39.130%	26	1,603	-85.714%
2026-05-18	0.7100	0.7100	0.5500	0.6900	-1.429%	111	1,603	-91.304%
2026-05-15	0.7300	0.7300	0.7000	0.7000	-12.500%	41	1,603	-91.429%
2026-05-14	0.8700	0.8700	0.8000	0.8000	-13.978%	7	1,602	-92.500%
2026-05-12	1.0000	1.1400	0.8500	0.9300	-14.679%	23	1,601	-93.548%
2026-05-11	0.9500	1.1000	0.9500	1.0900	+14.737%	206	1,601	-94.495%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,481	-93.684%
2026-05-07	0.8800	1.0000	0.8800	0.9300	-4.124%	22	1,481	-93.548%
2026-05-06	0.8900	0.9700	0.8800	0.9700	+14.118%	42	1,471	-93.814%
2026-05-05	0.8500	0.8500	0.8500	0.8500	-6.593%	11	1,446	-92.941%
2026-05-01	0.9100	0.9100	0.9100	0.9100	+22.973%	3	1,436	-93.407%
2026-04-30	0.6800	0.7400	0.6100	0.7400	+10.448%	15	1,436	-91.892%
2026-04-29	0.8200	0.8200	0.6100	0.6700	-14.103%	13	1,436	-91.045%
2026-04-28	0.8500	0.9700	0.7000	0.7800	-14.286%	41	1,430	-92.308%
2026-04-27	0.9000	0.9500	0.8900	0.9100	+31.884%	14	1,418	-93.407%
2026-04-24	0.8700	0.8700	0.6900	0.6900	-16.867%	41	1,416	-91.304%
2026-04-23	1.0000	1.0000	0.8300	0.8300	-5.682%	65	1,402	-92.771%
2026-04-22	0.8100	0.8800	0.8100	0.8800	+11.392%	2	1,344	-93.182%
2026-04-21	0.7900	0.7900	0.7900	0.7900	-4.819%	1	1,344	-92.405%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,344	-92.771%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+13.095%	20	1,343	-93.684%
2026-04-16	0.8400	0.8400	0.8400	0.8400	0.000%	1	1,323	-92.857%
2026-04-15	0.8500	0.9000	0.8400	0.8400	+7.692%	21	1,322	-92.857%
2026-04-14	0.7800	0.7800	0.7800	0.7800	+4.000%	15	1,311	-92.308%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+4.167%	10	1,227	-92.000%
2026-04-10	0.7500	0.8000	0.7200	0.7200	-10.000%	62	1,227	-91.667%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+12.676%	1	1,227	-92.500%
2026-04-07	0.6900	0.7700	0.6700	0.7100	-11.250%	14	1,226	-91.549%
2026-04-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,224	-92.500%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-10.112%	10	1,224	-92.500%
2026-04-01	1.0000	1.0500	0.8900	0.8900	-3.261%	23	1,224	-93.258%
2026-03-31	0.8300	0.9200	0.8300	0.9200	-6.122%	2	1,203	-93.478%
2026-03-30	0.8200	0.9800	0.8200	0.9800	+22.500%	18	1,203	-93.878%
2026-03-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,201	-92.500%
2026-03-23	0.8500	0.8500	0.8000	0.8000	-11.111%	110	1,202	-92.500%
2026-03-19	0.9300	0.9300	0.9000	0.9000	-4.255%	2	1,206	-93.333%
2026-03-18	0.9500	0.9500	0.9400	0.9400	-6.000%	3	1,207	-93.617%
2026-03-17	1.0500	1.0500	1.0000	1.0000	+1.010%	2	1,206	-94.000%
2026-03-13	1.2000	1.2000	0.9900	0.9900	-7.477%	15	1,205	-93.939%
2026-03-12	1.1200	1.1300	1.0700	1.0700	-5.310%	63	1,193	-94.393%
2026-03-11	1.2000	1.2000	1.1200	1.1300	-13.740%	7	1,158	-94.690%
2026-03-10	1.2500	1.3100	1.2500	1.3100	+23.585%	7	1,152	-95.420%
2026-03-09	1.0000	1.0600	1.0000	1.0600	-3.636%	2	1,146	-94.340%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-3.509%	7	1,144	-94.545%
2026-03-05	1.3100	1.3100	1.0200	1.1400	-32.544%	23	1,146	-94.737%
2026-03-04	1.4700	1.6900	1.4700	1.6900	+35.200%	2	1,145	-96.450%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-17.219%	1	1,144	-95.200%
2026-03-02	1.5000	1.5100	1.5000	1.5100	+0.667%	11	1,144	-96.026%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,133	-96.000%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-6.875%	4	1,133	-95.973%
2026-02-24	1.6200	1.6200	1.3200	1.6000	+3.226%	27	1,133	-96.250%
2026-02-23	1.7900	1.7900	1.5500	1.5500	-11.429%	5	1,130	-96.129%
2026-02-19	1.7300	1.7500	1.7300	1.7500	-2.235%	5	1,130	-96.571%
2026-02-18	1.7900	1.7900	1.7900	1.7900	+27.857%	6	1,127	-96.648%
2026-02-17	1.3700	1.5600	1.3700	1.4000	-18.129%	72	1,121	-95.714%
2026-02-13	1.8200	1.8200	1.6800	1.7100	+9.615%	215	925	-96.491%
2026-02-12	1.6600	1.6600	1.5600	1.5600	-11.364%	7	925	-96.154%
2026-02-11	2.0000	2.0000	1.7600	1.7600	-16.190%	18	923	-96.591%
2026-02-10	2.1200	2.2300	2.1000	2.1000	-0.943%	14	910	-97.143%
2026-02-09	2.1200	2.1200	2.1200	2.1200	+30.864%	1	906	-97.170%
2026-02-05	1.7900	1.7900	1.6200	1.6200	-16.923%	23	905	-96.296%
2026-02-04	2.1800	2.1800	1.7000	1.9500	-27.778%	58	903	-96.923%
2026-02-03	2.3000	2.7000	2.3000	2.7000	+23.853%	14	907	-97.778%
2026-02-02	2.2500	2.2500	1.9600	2.1800	-3.965%	30	898	-97.248%
2026-01-30	2.6300	2.6300	2.2700	2.2700	-18.051%	15	890	-97.357%
2026-01-29	3.0000	3.0000	2.5000	2.7700	-8.278%	27	894	-97.834%
2026-01-28	3.3000	3.3000	3.0000	3.0200	0.000%	26	895	-98.013%
2026-01-27	2.3300	3.0200	2.3300	3.0200	+9.818%	18	880	-98.013%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-6.143%	2	880	-97.818%
2026-01-23	3.1000	3.3500	2.8500	2.9300	-9.288%	126	878	-97.952%
2026-01-22	3.0000	3.3000	2.9000	3.2300	+25.681%	421	768	-98.142%
2026-01-21	2.5400	2.6800	2.5000	2.5700	+17.890%	88	402	-97.665%
2026-01-20	2.2200	2.4200	2.1800	2.1800	-13.834%	23	348	-97.248%
2026-01-16	2.2700	2.5300	2.2700	2.5300	+16.590%	2	325	-97.628%
2026-01-15	2.0900	2.9500	2.0700	2.1700	0.000%	373	325	-97.235%