Dark

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

EOD

Jul 17, 2026

5.60-13.043%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6000	5.6000	5.6000	5.6000	-13.043%	1	1,076	0.000%
2026-07-14	6.4400	6.4400	6.4400	6.4400	+1.417%	15	1,075	-13.043%
2026-07-09	6.3500	6.3500	6.3500	6.3500	-6.618%	1	1,084	-11.811%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-34.300%	25	1,084	-17.647%
2026-05-15	10.0000	10.3500	10.0000	10.3500	-5.909%	30	1,059	-45.894%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,059	-49.091%
2026-05-13	11.5000	11.5000	11.5000	11.5000	-6.732%	200	1,060	-51.304%
2026-05-11	12.3300	12.3300	12.3300	12.3300	+3.180%	1	1,060	-54.582%
2026-05-08	11.9500	11.9500	11.9500	11.9500	+4.367%	2	1,061	-53.138%
2026-05-04	11.4500	11.4500	11.4500	11.4500	-0.866%	1	1,062	-51.092%
2026-04-27	11.5500	11.5500	11.5500	11.5500	+5.963%	30	1,063	-51.515%
2026-04-24	10.9000	10.9000	10.9000	10.9000	0.000%	1	1,033	-48.624%
2026-04-20	10.9000	10.9000	10.9000	10.9000	+1.490%	1	1,032	-48.624%
2026-04-08	10.7400	10.7400	10.7400	10.7400	+8.925%	5	1,033	-47.858%
2026-03-16	9.8600	9.8600	9.8600	9.8600	-3.805%	2	1,033	-43.205%
2026-03-12	10.2500	10.2500	10.2500	10.2500	-8.889%	10	1,034	-45.366%
2026-03-10	11.2500	11.2500	11.2500	11.2500	+18.421%	1	1,044	-50.222%
2026-03-09	9.5000	9.5000	9.5000	9.5000	-5.000%	1	1,044	-41.053%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-10.714%	15	1,045	-44.000%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-0.885%	1	1,030	-50.000%
2026-02-27	11.3000	11.3000	11.3000	11.3000	+1.802%	100	1,031	-50.442%
2026-02-26	11.1000	11.1000	11.1000	11.1000	-11.554%	1	1,031	-49.550%
2026-02-25	12.5500	12.5500	12.5500	12.5500	+5.021%	1	1,030	-55.378%
2026-02-23	11.9500	11.9500	11.9500	11.9500	+7.079%	2	1,030	-53.138%
2026-02-17	11.1600	11.1600	11.1600	11.1600	-10.361%	5	1,032	-49.821%
2026-02-09	12.3500	12.4500	12.3500	12.4500	0.000%	3	1,029	-55.020%
2026-02-02	13.7000	13.7000	12.4500	12.4500	-4.231%	2	1,032	-55.020%
2026-01-30	13.0000	13.0000	13.0000	13.0000	-7.143%	10	1,033	-56.923%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-12.555%	1	1,043	-60.000%
2026-01-23	16.0400	16.0400	16.0100	16.0100	+13.950%	100	1,044	-65.022%
2026-01-20	14.0500	14.0500	14.0500	14.0500	+1.812%	1	1,150	-60.142%
2026-01-15	13.8000	13.8000	13.8000	13.8000	+35.294%	2	1,150	-59.420%
2026-01-05	10.2000	10.2000	10.2000	10.2000	+9.677%	1	1,149	-45.098%
2025-12-22	9.3000	9.3000	9.3000	9.3000	+9.412%	10	1,149	-39.785%
2025-12-11	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,139	-34.118%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-6.445%	3	1,139	-37.778%
2025-12-09	9.6200	9.6200	9.6200	9.6200	-6.146%	1	1,142	-41.788%
2025-12-04	11.3000	11.3000	10.2500	10.2500	+20.588%	4	1,143	-45.366%
2025-12-02	8.5000	8.5000	8.5000	8.5000	0.000%	1	1,139	-34.118%
2025-11-20	8.8000	8.8000	8.5000	8.5000	-1.163%	3	1,138	-34.118%
2025-11-19	8.6000	8.6000	8.6000	8.6000	+7.500%	1	1,139	-34.884%
2025-11-07	8.2500	8.2500	8.0000	8.0000	-8.571%	16	1,139	-30.000%
2025-11-06	9.2500	9.2500	8.7500	8.7500	-16.268%	17	1,139	-36.000%
2025-11-03	10.7000	10.7000	10.4500	10.4500	-12.185%	2	1,156	-46.411%
2025-10-31	11.9000	11.9000	11.9000	11.9000	-8.462%	1	1,156	-52.941%
2025-10-29	12.2100	13.0000	12.2100	13.0000	+38.151%	2	1,157	-56.923%
2025-10-27	9.4100	9.4100	9.4100	9.4100	-5.427%	1	1,156	-40.489%
2025-10-23	9.9500	9.9500	9.9500	9.9500	+3.646%	1	1,156	-43.719%
2025-10-22	9.7000	9.7000	9.6000	9.6000	-15.344%	21	1,155	-41.667%
2025-10-20	10.8000	11.3400	10.8000	11.3400	+2.162%	4	1,177	-50.617%
2025-10-17	11.1000	11.1000	11.1000	11.1000	-13.820%	2	1,179	-49.550%
2025-10-16	12.8800	12.8800	12.8800	12.8800	+5.574%	5	1,179	-56.522%
2025-10-10	12.0000	12.2000	12.0000	12.2000	+24.236%	11	1,184	-54.098%
2025-10-09	10.3000	10.7000	9.8200	9.8200	-1.800%	605	1,195	-42.974%
2025-10-07	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1,609	-44.000%
2025-10-06	9.5000	9.5000	9.5000	9.5000	-1.042%	5	1,609	-41.053%
2025-10-03	9.6800	9.6800	9.6000	9.6000	+1.053%	11	1,604	-41.667%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-5.000%	8	1,595	-41.053%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,587	-44.000%
2025-09-25	9.0500	9.7400	9.0500	9.6000	-11.846%	7	1,588	-41.667%
2025-09-24	11.0000	11.3400	10.8900	10.8900	+21.000%	21	1,593	-48.577%
2025-09-19	9.0000	9.0000	9.0000	9.0000	+10.701%	5	1,592	-37.778%
2025-09-18	8.1500	8.1500	8.1300	8.1300	-8.239%	10	1,597	-31.119%
2025-09-16	9.0000	9.0000	8.8600	8.8600	-4.731%	33	1,601	-36.795%
2025-09-15	8.7000	9.3000	8.6200	9.3000	+13.139%	22	1,583	-39.785%
2025-09-12	8.2200	8.2200	8.2200	8.2200	-9.769%	1	1,601	-31.873%
2025-09-10	9.0000	9.1100	9.0000	9.1100	+19.085%	2	1,602	-38.529%
2025-09-05	7.6500	7.6500	7.6500	7.6500	-2.174%	1	1,604	-26.797%
2025-09-04	7.8200	7.8200	7.8200	7.8200	+11.714%	11	1,603	-28.389%
2025-09-02	7.0000	7.0000	7.0000	7.0000	+22.807%	11	1,614	-20.000%
2025-08-28	5.7000	5.7000	5.7000	5.7000	-21.271%	1	1,603	-1.754%
2025-08-26	7.2400	7.2400	7.2400	7.2400	+3.429%	1	1,604	-22.652%
2025-08-25	7.0000	7.0000	7.0000	7.0000	+22.807%	1	1,604	-20.000%
2025-08-20	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,604	-1.754%
2025-08-19	6.2500	6.3000	6.1000	6.1500	-14.583%	5	1,604	-8.943%
2025-08-15	7.2000	7.2000	7.2000	7.2000	+4.348%	2	1,601	-22.222%
2025-08-13	6.8600	6.9000	6.8600	6.9000	+2.222%	2	1,599	-18.841%
2025-08-12	6.5000	6.7500	6.5000	6.7500	+10.656%	11	1,598	-17.037%
2025-08-11	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,608	-8.197%
2025-08-05	6.0000	6.0000	6.0000	6.0000	+9.290%	9	1,607	-6.667%
2025-08-04	5.0000	5.4900	5.0000	5.4900	+19.348%	9	1,598	+2.004%
2025-08-01	4.6000	4.6000	4.6000	4.6000	-12.381%	4	1,607	+21.739%
2025-07-31	5.3900	5.3900	5.2000	5.2500	+1.942%	252	1,611	+6.667%
2025-07-30	5.4000	5.4700	5.1500	5.1500	-8.363%	123	1,861	+8.738%
2025-07-29	5.6200	5.6200	5.6200	5.6200	+6.038%	1	1,984	-0.356%
2025-07-28	5.2000	5.3000	5.2000	5.3000	-2.214%	2	1,985	+5.660%
2025-07-25	5.4200	5.4200	5.4200	5.4200	+8.400%	1	1,987	+3.321%
2025-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,987	+12.000%
2025-07-22	4.5900	4.7000	4.5000	4.7000	+2.397%	5	1,991	+19.149%
2025-07-21	4.5000	4.5900	4.5000	4.5900	-2.340%	13	1,990	+22.004%
2025-07-18	4.7300	4.7300	4.5000	4.7000	-5.622%	104	2,003	+19.149%
2025-07-17	4.4400	4.9800	4.4400	4.9800	+11.910%	4	2,105	+12.450%
2025-07-16	3.9000	4.4500	3.9000	4.4500	+23.611%	15	2,107	+25.843%
2025-07-15	3.6000	3.6000	3.6000	3.6000	+14.650%	1	2,121	+55.556%
2025-07-11	3.1400	3.1400	3.1400	3.1400	+4.667%	1	2,120	+78.344%
2025-07-10	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,121	+86.667%
2025-07-09	3.0000	3.0000	2.7800	2.8500	-13.636%	16	2,120	+96.491%
2025-07-07	3.3000	3.3000	3.3000	3.3000	0.000%	10	2,110	+69.697%
2025-07-03	3.3000	3.3000	3.3000	3.3000	-5.714%	1	2,101	+69.697%
2025-07-02	3.4500	3.5000	3.4500	3.5000	+2.941%	85	2,101	+60.000%
2025-07-01	3.6000	3.6000	3.4000	3.4000	-12.821%	11	2,036	+64.706%
2025-06-27	3.9000	3.9000	3.9000	3.9000	+8.333%	4	2,025	+43.590%
2025-06-26	3.6000	3.6000	3.5800	3.6000	0.000%	60	2,021	+55.556%
2025-06-25	3.6000	3.6000	3.6000	3.6000	+5.882%	4	1,961	+55.556%
2025-06-24	3.3300	3.4000	3.3300	3.4000	-2.857%	8	1,965	+64.706%
2025-06-17	3.3400	3.5000	3.3400	3.5000	0.000%	5	1,967	+60.000%
2025-06-16	3.5000	3.5000	3.5000	3.5000	+6.061%	4	1,972	+60.000%
2025-06-13	3.2700	3.3000	3.2700	3.3000	-5.714%	12	1,968	+69.697%
2025-06-09	3.5000	3.5000	3.3000	3.5000	+16.667%	6	1,962	+60.000%
2025-06-04	3.1400	3.2000	3.0000	3.0000	-11.765%	14	1,975	+86.667%
2025-06-03	3.2500	3.4000	3.2500	3.4000	+25.926%	6	1,975	+64.706%
2025-06-02	2.7000	2.7000	2.7000	2.7000	-5.263%	10	1,969	+107.407%
2025-05-30	2.8500	2.8500	2.8500	2.8500	-5.000%	2	1,959	+96.491%
2025-05-29	3.0600	3.0600	3.0000	3.0000	-13.043%	13	1,958	+86.667%
2025-05-28	3.4500	3.4500	3.4500	3.4500	-1.709%	1	1,957	+62.319%
2025-05-27	3.4000	3.9000	3.4000	3.5100	+6.364%	29	1,956	+59.544%
2025-05-23	3.3100	3.4000	3.0400	3.3000	+45.374%	50	1,950	+69.697%
2025-05-22	2.1800	2.3000	2.1800	2.2700	-3.404%	23	1,950	+146.696%
2025-05-21	2.3800	2.4500	2.3500	2.3500	+4.444%	271	1,928	+138.298%
2025-05-20	2.0700	2.2500	2.0700	2.2500	-2.597%	32	1,659	+148.889%
2025-05-16	2.5300	2.5300	2.3100	2.3100	-9.412%	44	1,628	+142.424%
2025-05-15	2.5500	2.5500	2.5500	2.5500	-4.494%	1	1,610	+119.608%
2025-05-14	2.6700	2.6700	2.6700	2.6700	+2.692%	2	1,611	+109.738%
2025-05-13	2.6000	2.6000	2.6000	2.6000	+0.775%	1	1,611	+115.385%
2025-05-12	2.8000	2.8000	2.5800	2.5800	-6.182%	10	1,612	+117.054%
2025-05-09	2.7500	2.7500	2.7500	2.7500	-1.434%	20	1,614	+103.636%
2025-05-08	2.7900	2.7900	2.7900	2.7900	+1.455%	1	1,604	+100.717%
2025-05-07	2.9500	2.9500	2.7500	2.7500	+17.021%	14	1,603	+103.636%
2025-05-06	2.3500	2.3500	2.3500	2.3500	+1.293%	1	1,595	+138.298%
2025-04-28	2.3800	2.3800	2.3200	2.3200	+5.455%	12	1,594	+141.379%
2025-04-25	2.2000	2.2000	2.2000	2.2000	-7.173%	6	1,586	+154.545%
2025-04-23	2.3500	2.3700	2.3500	2.3700	+17.327%	3	1,589	+136.287%
2025-04-21	2.0200	2.0200	2.0200	2.0200	-12.554%	1	1,586	+177.228%
2025-04-17	2.6500	2.6500	2.1500	2.3100	+8.451%	8	1,578	+142.424%
2025-04-16	2.2000	2.2000	2.1100	2.1300	+12.698%	6	1,578	+162.911%
2025-04-15	2.1000	2.1000	1.8900	1.8900	-4.061%	102	1,579	+196.296%
2025-04-11	1.9500	1.9700	1.9500	1.9700	+12.571%	104	1,477	+184.264%
2025-04-10	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,429	+220.000%
2025-04-09	1.5500	2.0000	1.5500	1.7500	+11.465%	56	1,428	+220.000%
2025-04-08	1.5800	1.5800	1.5700	1.5700	-4.848%	33	1,374	+256.688%
2025-04-07	1.7200	1.7200	1.6500	1.6500	-2.941%	11	1,369	+239.394%
2025-04-04	1.7500	1.7500	1.7000	1.7000	-12.821%	12	1,358	+229.412%
2025-04-01	1.9500	1.9500	1.9000	1.9500	-6.699%	4	1,352	+187.179%
2025-03-31	2.0900	2.0900	2.0900	2.0900	-0.476%	1	1,350	+167.943%
2025-03-28	2.1500	2.1500	2.1000	2.1000	-14.286%	14	1,349	+166.667%
2025-03-26	2.4500	2.4500	2.4500	2.4500	+0.823%	2	1,342	+128.571%
2025-03-25	2.4000	2.4700	2.3700	2.4300	-8.989%	4	1,344	+130.453%
2025-03-24	2.6600	2.6700	2.6600	2.6700	+2.692%	2	1,348	+109.738%
2025-03-21	2.6500	2.6500	2.6000	2.6000	-4.412%	4	1,350	+115.385%
2025-03-19	2.7200	2.7200	2.7200	2.7200	+4.615%	1	1,347	+105.882%
2025-03-17	2.6000	2.6000	2.6000	2.6000	+7.884%	2	1,347	+115.385%
2025-03-14	2.5500	2.5500	2.4100	2.4100	+9.545%	24	1,345	+132.365%
2025-03-13	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,334	+154.545%
2025-03-12	2.4500	2.5500	2.4000	2.4000	+7.623%	11	1,334	+133.333%
2025-03-11	2.0000	2.2300	2.0000	2.2300	+4.206%	35	1,323	+151.121%
2025-03-10	2.2000	2.2000	2.0000	2.1400	-13.710%	119	1,316	+161.682%
2025-03-05	2.4800	2.4800	2.4800	2.4800	-1.976%	3	1,198	+125.806%
2025-03-04	2.1800	2.5300	2.1800	2.5300	+7.660%	4	1,195	+121.344%
2025-03-03	2.3500	2.3500	2.3500	2.3500	-9.615%	5	1,192	+138.298%
2025-02-28	2.6000	2.6000	2.6000	2.6000	-3.704%	6	1,187	+115.385%
2025-02-26	2.7000	2.7000	2.7000	2.7000	+5.882%	18	1,190	+107.407%
2025-02-25	2.6000	2.6000	2.5300	2.5500	-8.929%	15	1,190	+119.608%
2025-02-24	2.8000	2.8000	2.7200	2.8000	-1.754%	5	1,185	+100.000%
2025-02-21	2.9500	3.0100	2.8500	2.8500	-6.557%	224	1,181	+96.491%
2025-02-20	3.0500	3.0500	3.0500	3.0500	+3.390%	1	1,080	+83.607%
2025-02-19	3.1700	3.1700	2.9500	2.9500	-15.714%	131	1,079	+89.831%
2025-02-14	3.5000	3.5000	3.5000	3.5000	-7.895%	10	971	+60.000%
2025-02-06	3.8000	3.8000	3.8000	3.8000	-5.237%	1	971	+47.368%
2025-02-04	4.1000	4.1000	4.0100	4.0100	-2.195%	3	970	+39.651%
2025-01-29	4.1000	4.1000	4.1000	4.1000	+5.128%	1	967	+36.585%
2025-01-28	3.9000	3.9000	3.9000	3.9000	-22.000%	5	966	+43.590%
2025-01-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	961	+12.000%
2025-01-23	4.9000	5.0000	4.9000	5.0000	+3.950%	2	960	+12.000%
2025-01-22	4.6800	4.8100	4.6800	4.8100	+11.601%	11	960	+16.424%
2025-01-21	4.2000	4.4000	4.2000	4.3100	+7.750%	15	951	+29.930%
2025-01-17	4.1200	4.1200	4.0000	4.0000	+2.564%	200	836	+40.000%
2025-01-10	4.1000	4.1000	3.9000	3.9000	-9.302%	12	836	+43.590%
2025-01-08	4.2000	4.3000	4.1000	4.3000	-2.273%	52	778	+30.233%
2025-01-07	4.4000	4.4000	4.4000	4.4000	-4.348%	2	778	+27.273%
2025-01-06	4.5600	4.8000	4.5600	4.6000	+7.477%	111	776	+21.739%
2025-01-02	4.2800	4.2800	4.2800	4.2800	+12.632%	5	665	+30.841%
2024-12-31	3.8400	3.8400	3.8000	3.8000	-1.299%	51	614	+47.368%
2024-12-30	3.8500	3.8500	3.8500	3.8500	0.000%	40	614	+45.455%
2024-12-27	3.9600	3.9600	3.8500	3.8500	-7.229%	6	574	+45.455%
2024-12-26	4.1000	4.1500	4.1000	4.1500	-3.488%	2	571	+34.940%
2024-12-20	4.3000	4.4000	4.3000	4.3000	-2.273%	3	569	+30.233%
2024-12-19	4.4000	4.4000	4.4000	4.4000	-5.376%	1	566	+27.273%
2024-12-18	4.6500	4.6500	4.6500	4.6500	-1.483%	1	565	+20.430%
2024-12-16	4.7200	4.7200	4.7200	4.7200	-12.593%	6	558	+18.644%
2024-12-05	5.4000	5.4000	5.4000	5.4000	+13.924%	100	558	+3.704%
2024-12-02	4.7700	4.7700	4.7400	4.7400	-8.671%	2	458	+18.143%
2024-11-22	4.9000	5.1900	4.9000	5.1900	-0.192%	16	456	+7.900%
2024-11-21	5.2000	5.2000	5.2000	5.2000	0.000%	50	404	+7.692%
2024-11-20	5.2000	5.2000	5.2000	5.2000	0.000%	1	404	+7.692%
2024-11-18	5.2000	5.2000	5.2000	5.2000	+17.647%	1	405	+7.692%
2024-11-15	4.4200	4.4200	4.4200	4.4200	+7.805%	4	404	+26.697%
2024-11-14	4.1000	4.1000	4.1000	4.1000	-6.818%	1	402	+36.585%
2024-11-13	4.5000	4.5000	4.4000	4.4000	+2.326%	2	401	+27.273%
2024-11-12	4.3000	4.3000	4.3000	4.3000	-4.444%	1	399	+30.233%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-5.263%	1	398	+24.444%
2024-11-08	4.7500	4.7500	4.7500	4.7500	+9.195%	4	399	+17.895%
2024-11-06	4.5800	4.5800	4.3500	4.3500	+3.571%	20	397	+28.736%
2024-11-04	4.2000	4.2000	4.2000	4.2000	-4.545%	1	397	+33.333%
2024-11-01	4.4000	4.4000	4.4000	4.4000	-12.000%	20	396	+27.273%
2024-10-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	386	+12.000%
2024-10-17	5.5000	5.5000	5.5000	5.5000	+14.108%	102	385	+1.818%
2024-10-16	4.5500	4.8200	4.5500	4.8200	+11.574%	26	283	+16.183%
2024-10-15	4.3200	4.3200	4.3200	4.3200	+5.366%	5	308	+29.630%
2024-10-11	4.0000	4.1000	4.0000	4.1000	+10.811%	14	303	+36.585%
2024-10-10	3.7000	3.7000	3.7000	3.7000	-2.632%	25	306	+51.351%
2024-10-07	4.1000	4.1000	3.8000	3.8000	-4.523%	13	331	+47.368%
2024-10-04	4.0000	4.0000	3.9400	3.9800	+0.759%	300	324	+40.704%
2024-10-03	3.9000	3.9500	3.9000	3.9500	+1.282%	101	174	+41.772%
2024-10-02	3.8200	3.9000	3.8000	3.9000	+7.143%	20	75	+43.590%
2024-10-01	3.7000	3.7000	3.6400	3.6400	+10.303%	25	55	+53.846%
2024-09-27	3.3000	3.3000	3.3000	3.3000	-1.493%	4	30	+69.697%
2024-09-26	3.3500	3.3500	3.3500	3.3500	-9.459%	2	32	+67.164%
2024-09-25	3.7000	3.7000	3.7000	3.7000	+2.493%	10	32	+51.351%
2024-09-24	3.4000	3.6100	3.4000	3.6100	+11.420%	11	22	+55.125%
2024-09-23	3.3200	3.3200	3.2400	3.2400	+38.462%	8	11	+72.840%
2024-09-18	2.3500	2.3500	2.3400	2.3400	-2.500%	2	3	+139.316%
2024-09-17	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	+133.333%