Dark

UEC20270115C4
UEC Jan 15 2027 4.00 Call (UEC270115C00004000)
option OPRA

EOD

May 21, 2025

2.35+4.444%(+0.10)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	2.38	2.45	2.35	2.35	+4.444%	271	1,928	0.000%
2025-05-20	2.07	2.25	2.07	2.25	-2.597%	32	1,659	+4.444%
2025-05-16	2.53	2.53	2.31	2.31	-9.412%	44	1,628	+1.732%
2025-05-15	2.55	2.55	2.55	2.55	-4.494%	1	1,610	-7.843%
2025-05-14	2.67	2.67	2.67	2.67	+2.692%	2	1,611	-11.985%
2025-05-13	2.60	2.60	2.60	2.60	+0.775%	1	1,611	-9.615%
2025-05-12	2.80	2.80	2.58	2.58	-6.182%	10	1,612	-8.915%
2025-05-09	2.75	2.75	2.75	2.75	-1.434%	20	1,614	-14.545%
2025-05-08	2.79	2.79	2.79	2.79	+1.455%	1	1,604	-15.771%
2025-05-07	2.95	2.95	2.75	2.75	+17.021%	14	1,603	-14.545%
2025-05-06	2.35	2.35	2.35	2.35	+1.293%	1	1,595	0.000%
2025-04-28	2.38	2.38	2.32	2.32	+5.455%	12	1,594	+1.293%
2025-04-25	2.20	2.20	2.20	2.20	-7.173%	6	1,586	+6.818%
2025-04-23	2.35	2.37	2.35	2.37	+17.327%	3	1,589	-0.844%
2025-04-21	2.02	2.02	2.02	2.02	-12.554%	1	1,586	+16.337%
2025-04-17	2.65	2.65	2.15	2.31	+8.451%	8	1,578	+1.732%
2025-04-16	2.20	2.20	2.11	2.13	+12.698%	6	1,578	+10.329%
2025-04-15	2.10	2.10	1.89	1.89	-4.061%	102	1,579	+24.339%
2025-04-11	1.95	1.97	1.95	1.97	+12.571%	104	1,477	+19.289%
2025-04-10	1.75	1.75	1.75	1.75	0.000%	1	1,429	+34.286%
2025-04-09	1.55	2.00	1.55	1.75	+11.465%	56	1,428	+34.286%
2025-04-08	1.58	1.58	1.57	1.57	-4.848%	33	1,374	+49.682%
2025-04-07	1.72	1.72	1.65	1.65	-2.941%	11	1,369	+42.424%
2025-04-04	1.75	1.75	1.70	1.70	-12.821%	12	1,358	+38.235%
2025-04-01	1.95	1.95	1.90	1.95	-6.699%	4	1,352	+20.513%
2025-03-31	2.09	2.09	2.09	2.09	-0.476%	1	1,350	+12.440%
2025-03-28	2.15	2.15	2.10	2.10	-14.286%	14	1,349	+11.905%
2025-03-26	2.45	2.45	2.45	2.45	+0.823%	2	1,342	-4.082%
2025-03-25	2.40	2.47	2.37	2.43	-8.989%	4	1,344	-3.292%
2025-03-24	2.66	2.67	2.66	2.67	+2.692%	2	1,348	-11.985%
2025-03-21	2.65	2.65	2.60	2.60	-4.412%	4	1,350	-9.615%
2025-03-19	2.72	2.72	2.72	2.72	+4.615%	1	1,347	-13.603%
2025-03-17	2.60	2.60	2.60	2.60	+7.884%	2	1,347	-9.615%
2025-03-14	2.55	2.55	2.41	2.41	+9.545%	24	1,345	-2.490%
2025-03-13	2.20	2.20	2.20	2.20	-8.333%	1	1,334	+6.818%
2025-03-12	2.45	2.55	2.40	2.40	+7.623%	11	1,334	-2.083%
2025-03-11	2.00	2.23	2.00	2.23	+4.206%	35	1,323	+5.381%
2025-03-10	2.20	2.20	2.00	2.14	-13.710%	119	1,316	+9.813%
2025-03-05	2.48	2.48	2.48	2.48	-1.976%	3	1,198	-5.242%
2025-03-04	2.18	2.53	2.18	2.53	+7.660%	4	1,195	-7.115%
2025-03-03	2.35	2.35	2.35	2.35	-9.615%	5	1,192	0.000%
2025-02-28	2.60	2.60	2.60	2.60	-3.704%	6	1,187	-9.615%
2025-02-26	2.70	2.70	2.70	2.70	+5.882%	18	1,190	-12.963%
2025-02-25	2.60	2.60	2.53	2.55	-8.929%	15	1,190	-7.843%
2025-02-24	2.80	2.80	2.72	2.80	-1.754%	5	1,185	-16.071%
2025-02-21	2.95	3.01	2.85	2.85	-6.557%	224	1,181	-17.544%
2025-02-20	3.05	3.05	3.05	3.05	+3.390%	1	1,080	-22.951%
2025-02-19	3.17	3.17	2.95	2.95	-15.714%	131	1,079	-20.339%
2025-02-14	3.50	3.50	3.50	3.50	-7.895%	10	971	-32.857%
2025-02-06	3.80	3.80	3.80	3.80	-5.237%	1	971	-38.158%
2025-02-04	4.10	4.10	4.01	4.01	-2.195%	3	970	-41.397%
2025-01-29	4.10	4.10	4.10	4.10	+5.128%	1	967	-42.683%
2025-01-28	3.90	3.90	3.90	3.90	-22.000%	5	966	-39.744%
2025-01-24	5.00	5.00	5.00	5.00	0.000%	2	961	-53.000%
2025-01-23	4.90	5.00	4.90	5.00	+3.950%	2	960	-53.000%
2025-01-22	4.68	4.81	4.68	4.81	+11.601%	11	960	-51.143%
2025-01-21	4.20	4.40	4.20	4.31	+7.750%	15	951	-45.476%
2025-01-17	4.12	4.12	4.00	4.00	+2.564%	200	836	-41.250%
2025-01-10	4.10	4.10	3.90	3.90	-9.302%	12	836	-39.744%
2025-01-08	4.20	4.30	4.10	4.30	-2.273%	52	778	-45.349%
2025-01-07	4.40	4.40	4.40	4.40	-4.348%	2	778	-46.591%
2025-01-06	4.56	4.80	4.56	4.60	+7.477%	111	776	-48.913%
2025-01-02	4.28	4.28	4.28	4.28	+12.632%	5	665	-45.093%
2024-12-31	3.84	3.84	3.80	3.80	-1.299%	51	614	-38.158%
2024-12-30	3.85	3.85	3.85	3.85	0.000%	40	614	-38.961%
2024-12-27	3.96	3.96	3.85	3.85	-7.229%	6	574	-38.961%
2024-12-26	4.10	4.15	4.10	4.15	-3.488%	2	571	-43.373%
2024-12-20	4.30	4.40	4.30	4.30	-2.273%	3	569	-45.349%
2024-12-19	4.40	4.40	4.40	4.40	-5.376%	1	566	-46.591%
2024-12-18	4.65	4.65	4.65	4.65	-1.483%	1	565	-49.462%
2024-12-16	4.72	4.72	4.72	4.72	-12.593%	6	558	-50.212%
2024-12-05	5.40	5.40	5.40	5.40	+13.924%	100	558	-56.481%
2024-12-02	4.77	4.77	4.74	4.74	-8.671%	2	458	-50.422%
2024-11-22	4.90	5.19	4.90	5.19	-0.192%	16	456	-54.721%
2024-11-21	5.20	5.20	5.20	5.20	0.000%	50	404	-54.808%
2024-11-20	5.20	5.20	5.20	5.20	0.000%	1	404	-54.808%
2024-11-18	5.20	5.20	5.20	5.20	+17.647%	1	405	-54.808%
2024-11-15	4.42	4.42	4.42	4.42	+7.805%	4	404	-46.833%
2024-11-14	4.10	4.10	4.10	4.10	-6.818%	1	402	-42.683%
2024-11-13	4.50	4.50	4.40	4.40	+2.326%	2	401	-46.591%
2024-11-12	4.30	4.30	4.30	4.30	-4.444%	1	399	-45.349%
2024-11-11	4.50	4.50	4.50	4.50	-5.263%	1	398	-47.778%
2024-11-08	4.75	4.75	4.75	4.75	+9.195%	4	399	-50.526%
2024-11-06	4.58	4.58	4.35	4.35	+3.571%	20	397	-45.977%
2024-11-04	4.20	4.20	4.20	4.20	-4.545%	1	397	-44.048%
2024-11-01	4.40	4.40	4.40	4.40	-12.000%	20	396	-46.591%
2024-10-22	5.00	5.00	5.00	5.00	-9.091%	1	386	-53.000%
2024-10-17	5.50	5.50	5.50	5.50	+14.108%	102	385	-57.273%
2024-10-16	4.55	4.82	4.55	4.82	+11.574%	26	283	-51.245%
2024-10-15	4.32	4.32	4.32	4.32	+5.366%	5	308	-45.602%
2024-10-11	4.00	4.10	4.00	4.10	+10.811%	14	303	-42.683%
2024-10-10	3.70	3.70	3.70	3.70	-2.632%	25	306	-36.486%
2024-10-07	4.10	4.10	3.80	3.80	-4.523%	13	331	-38.158%
2024-10-04	4.00	4.00	3.94	3.98	+0.759%	300	324	-40.955%
2024-10-03	3.90	3.95	3.90	3.95	+1.282%	101	174	-40.506%
2024-10-02	3.82	3.90	3.80	3.90	+7.143%	20	75	-39.744%
2024-10-01	3.70	3.70	3.64	3.64	+10.303%	25	55	-35.440%
2024-09-27	3.30	3.30	3.30	3.30	-1.493%	4	30	-28.788%
2024-09-26	3.35	3.35	3.35	3.35	-9.459%	2	32	-29.851%
2024-09-25	3.70	3.70	3.70	3.70	+2.493%	10	32	-36.486%
2024-09-24	3.40	3.61	3.40	3.61	+11.420%	11	22	-34.903%
2024-09-23	3.32	3.32	3.24	3.24	+38.462%	8	11	-27.469%
2024-09-18	2.35	2.35	2.34	2.34	-2.500%	2	3	+0.427%
2024-09-17	2.40	2.40	2.40	2.40	0.000%	1	1	-2.083%