Dark

UEC20270115P15
UEC Jan 15 2027 15.00 Put (UEC270115P00015000)
option OPRA

EOD

Sep 3, 2026

4.30+7.500%(+0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3000	4.3000	4.3000	4.3000	+7.500%	8	950	0.000%
2026-09-02	4.1800	4.1800	4.0000	4.0000	+5.263%	3	942	+7.500%
2026-08-31	3.8000	3.8000	3.8000	3.8000	+18.750%	2	941	+13.158%
2026-08-28	3.2000	3.2000	3.2000	3.2000	+3.226%	2	942	+34.375%
2026-08-27	3.1000	3.1000	3.1000	3.1000	-6.061%	13	940	+38.710%
2026-08-25	3.3500	3.3500	3.2800	3.3000	-12.000%	28	953	+30.303%
2026-08-24	3.7500	3.7500	3.7500	3.7500	-15.730%	5	954	+14.667%
2026-08-11	4.4500	4.4500	4.4500	4.4500	-5.319%	30	959	-3.371%
2026-08-07	4.8500	4.8500	4.7000	4.7000	-22.951%	19	989	-8.511%
2026-07-28	6.1000	6.1000	6.1000	6.1000	+4.991%	2	978	-29.508%
2026-07-27	5.8200	5.9100	5.8100	5.8100	-4.754%	5	980	-25.990%
2026-07-20	6.1000	6.1000	6.1000	6.1000	+8.156%	1	983	-29.508%
2026-07-15	5.6400	5.6400	5.6400	5.6400	+3.486%	2	982	-23.759%
2026-07-14	5.4500	5.4500	5.4500	5.4500	-5.217%	10	984	-21.101%
2026-07-09	5.7500	5.7500	5.7500	5.7500	+8.902%	1	994	-25.217%
2026-07-02	5.2800	5.2800	5.2800	5.2800	-2.222%	30	964	-18.561%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-1.818%	1	964	-20.370%
2026-06-25	5.2500	5.5000	5.2500	5.5000	+1.852%	7	965	-21.818%
2026-06-24	5.3000	5.4000	5.3000	5.4000	+10.883%	5	966	-20.370%
2026-06-18	4.8700	4.8700	4.8700	4.8700	-2.600%	2	972	-11.704%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-22.481%	3	972	-14.000%
2026-06-10	6.2700	6.5000	6.2700	6.4500	+10.635%	31	972	-33.333%
2026-06-09	5.5800	5.9000	5.5600	5.8300	+24.839%	265	951	-26.244%
2026-06-08	4.5500	4.6700	4.5500	4.6700	+3.778%	17	814	-7.923%
2026-06-05	4.5000	4.5000	4.5000	4.5000	+11.111%	1	797	-4.444%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+1.250%	1	797	+6.173%
2026-06-03	3.8200	4.0500	3.8200	4.0000	+13.636%	14	796	+7.500%
2026-06-02	3.6000	3.6600	3.5200	3.5200	-15.181%	14	786	+22.159%
2026-06-01	4.3000	4.3000	4.1500	4.1500	-3.488%	3	788	+3.614%
2026-05-29	4.3000	4.3000	4.3000	4.3000	+2.381%	1	789	0.000%
2026-05-28	4.3200	4.3300	4.2000	4.2000	-1.176%	53	788	+2.381%
2026-05-27	4.3000	4.3000	4.2500	4.2500	-4.494%	3	836	+1.176%
2026-05-22	4.4500	4.4500	4.4500	4.4500	-5.319%	37	836	-3.371%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-6.000%	5	860	-8.511%
2026-05-19	4.9500	5.1500	4.9500	5.0000	+14.943%	146	860	-14.000%
2026-05-18	4.2500	4.3500	4.1500	4.3500	+4.819%	3	855	-1.149%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+22.059%	10	855	+3.614%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+6.250%	2	841	+26.471%
2026-05-11	3.3900	3.3900	3.2000	3.2000	-11.111%	8	841	+34.375%
2026-05-08	3.6500	3.6500	3.6000	3.6000	+3.448%	4	846	+19.444%
2026-05-06	3.6500	3.6500	3.4500	3.4800	-13.000%	60	846	+23.563%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+3.896%	60	816	+7.500%
2026-05-01	3.8100	3.8500	3.8100	3.8500	-1.282%	2	754	+11.688%
2026-04-30	4.0400	4.0400	3.9000	3.9000	-9.302%	72	754	+10.256%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+10.256%	10	703	0.000%
2026-04-28	3.6700	3.9000	3.6600	3.9000	+8.033%	51	713	+10.256%
2026-04-27	3.6300	3.9500	3.5500	3.6100	-10.864%	101	662	+19.114%
2026-04-24	3.9500	4.0500	3.9500	4.0500	+5.195%	13	565	+6.173%
2026-04-23	3.5500	3.8500	3.5500	3.8500	+1.316%	5	552	+11.688%
2026-04-22	3.7500	3.8000	3.7500	3.8000	0.000%	28	552	+13.158%
2026-04-21	3.7000	3.8500	3.7000	3.8000	+7.042%	10	521	+13.158%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-4.054%	3	521	+21.127%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-2.116%	1	518	+16.216%
2026-04-15	4.0400	4.0400	3.7500	3.7800	-15.056%	13	518	+13.757%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+3.488%	2	515	-3.371%
2026-04-08	4.1800	4.3000	4.1800	4.3000	-6.522%	15	515	0.000%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+2.222%	3	500	-6.522%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-14.286%	1	500	-4.444%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+5.634%	50	500	-18.095%
2026-03-27	4.9700	4.9700	4.9700	4.9700	+1.429%	1	550	-13.481%
2026-03-26	4.9900	5.0000	4.9000	4.9000	+4.255%	30	550	-12.245%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-4.858%	18	557	-8.511%
2026-03-19	4.9400	4.9400	4.9400	4.9400	+4.000%	2	574	-12.955%
2026-03-18	4.7500	4.7500	4.7500	4.7500	+2.371%	2	576	-9.474%
2026-03-17	4.6400	4.6400	4.6400	4.6400	+1.978%	50	578	-7.328%
2026-03-11	4.5500	4.5500	4.5500	4.5500	-9.363%	1	541	-5.495%
2026-03-09	5.3500	5.3500	5.0200	5.0200	+1.414%	5	541	-14.343%
2026-03-05	4.8000	4.9500	4.8000	4.9500	+17.857%	15	547	-13.131%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-9.287%	1	536	+2.381%
2026-03-03	4.5000	4.7000	4.5000	4.6300	+15.750%	62	535	-7.127%
2026-03-02	4.2900	4.2900	4.0000	4.0000	-6.977%	2	477	+7.500%
2026-02-27	4.2000	4.3000	4.2000	4.3000	+5.651%	2	477	0.000%
2026-02-24	4.2700	4.2700	4.0700	4.0700	+0.494%	108	475	+5.651%
2026-02-23	4.0500	4.1100	4.0500	4.0500	0.000%	5	370	+6.173%
2026-02-19	4.2000	4.2000	4.0500	4.0500	-0.735%	17	365	+6.173%
2026-02-18	4.0800	4.0800	4.0800	4.0800	-10.330%	1	371	+5.392%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+10.976%	1	371	-5.495%
2026-02-13	4.0900	4.1500	4.0900	4.1000	-8.072%	36	397	+4.878%
2026-02-12	4.4600	4.4600	4.4600	4.4600	+10.123%	4	397	-3.587%
2026-02-11	4.0100	4.0500	4.0100	4.0500	+9.459%	3	393	+6.173%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-12.322%	3	392	+16.216%
2026-02-06	4.1800	4.2200	4.1800	4.2200	-2.989%	11	389	+1.896%
2026-02-05	4.3700	4.3700	4.3500	4.3500	+2.353%	2	399	-1.149%
2026-02-04	4.0000	4.2500	4.0000	4.2500	+19.382%	31	401	+1.176%
2026-02-03	3.4600	3.5600	3.4600	3.5600	-3.261%	2	371	+20.787%
2026-01-29	3.6800	3.6800	3.6800	3.6800	+9.851%	1	369	+16.848%
2026-01-27	3.2800	3.3500	3.2800	3.3500	-0.888%	5	369	+28.358%
2026-01-26	3.3800	3.3800	3.3800	3.3800	+5.625%	1	368	+27.219%
2026-01-22	3.1000	3.3000	3.0400	3.2000	-5.882%	113	369	+34.375%
2026-01-21	3.4400	3.4400	3.4000	3.4000	-2.857%	2	257	+26.471%
2026-01-20	3.6000	3.6000	3.4000	3.5000	-4.110%	35	258	+22.857%
2026-01-16	3.6900	3.6900	3.6000	3.6500	-3.183%	3	235	+17.808%
2026-01-14	3.7700	3.7700	3.7700	3.7700	-9.157%	1	235	+14.058%
2026-01-13	4.0000	4.1500	4.0000	4.1500	-2.353%	11	234	+3.614%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-1.848%	1	243	+1.176%
2026-01-09	4.0500	4.3300	4.0500	4.3300	-6.681%	311	242	-0.693%
2026-01-06	4.6200	4.6400	4.6200	4.6400	-9.198%	3	541	-7.328%
2026-01-02	5.1100	5.1100	5.1100	5.1100	-8.094%	1	541	-15.851%
2025-12-31	5.5600	5.5600	5.5600	5.5600	+4.906%	1	540	-22.662%
2025-12-23	5.2000	5.3000	5.2000	5.3000	-5.018%	2	540	-18.868%
2025-12-16	5.5800	5.5800	5.5800	5.5800	+11.600%	2	538	-22.939%
2025-12-12	4.8500	5.0000	4.8500	5.0000	+4.822%	9	536	-14.000%
2025-12-11	4.8000	4.9000	4.7700	4.7700	-10.841%	4	531	-9.853%
2025-12-10	4.5000	5.3500	4.5000	5.3500	-17.692%	3	531	-19.626%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+8.333%	1	528	-33.846%
2025-11-18	6.1000	6.1000	6.0000	6.0000	-15.493%	300	528	-28.333%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+20.339%	5	396	-39.437%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+3.509%	1	401	-27.119%
2025-11-12	5.8000	5.8000	5.7000	5.7000	-4.362%	9	401	-24.561%
2025-11-07	5.9000	5.9600	5.8900	5.9600	+5.487%	4	410	-27.852%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+15.306%	3	408	-23.894%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+8.889%	2	408	-12.245%
2025-10-29	4.8000	4.8000	4.5000	4.5000	-4.255%	27	408	-4.444%
2025-10-28	4.8700	4.8700	4.7000	4.7000	-7.843%	2	428	-8.511%
2025-10-23	5.0000	5.1000	5.0000	5.1000	-1.923%	13	427	-15.686%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+10.169%	25	414	-17.308%
2025-10-20	4.8000	4.8000	4.7200	4.7200	-3.673%	11	439	-8.898%
2025-10-17	4.9000	4.9000	4.9000	4.9000	+6.522%	5	430	-12.245%
2025-10-16	4.6000	4.6000	4.6000	4.6000	-2.128%	2	432	-6.522%
2025-10-14	4.7000	4.7000	4.7000	4.7000	-3.689%	1	434	-8.511%
2025-10-13	4.8500	4.8800	4.7800	4.8800	+3.830%	5	434	-11.885%
2025-10-10	4.5500	4.7500	4.5500	4.7000	-6.000%	213	429	-8.511%
2025-10-09	4.7900	5.0000	4.7900	5.0000	+2.249%	5	498	-14.000%
2025-10-08	4.8900	4.8900	4.8900	4.8900	-4.118%	2	497	-12.065%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-0.196%	5	496	-15.686%
2025-10-03	5.1100	5.1100	5.1100	5.1100	-4.842%	1	496	-15.851%
2025-10-01	5.2400	5.3700	5.2400	5.3700	+7.400%	3	495	-19.926%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+3.520%	8	496	-14.000%
2025-09-29	4.8400	4.8400	4.8300	4.8300	-2.028%	10	504	-10.973%
2025-09-26	4.9500	4.9500	4.9300	4.9300	+1.232%	11	494	-12.779%
2025-09-25	4.9000	4.9000	4.8700	4.8700	+3.838%	3	485	-11.704%
2025-09-24	4.5000	4.7000	4.3000	4.6900	+0.644%	31	482	-8.316%
2025-09-23	4.7000	4.7000	4.6600	4.6600	-8.087%	26	469	-7.725%
2025-09-19	5.0700	5.0700	5.0700	5.0700	-5.056%	2	444	-15.187%
2025-09-18	5.3400	5.3400	5.3400	5.3400	+0.755%	5	443	-19.476%
2025-09-17	5.3000	5.3000	5.3000	5.3000	-0.376%	1	443	-18.868%
2025-09-16	5.1000	5.3200	5.1000	5.3200	+7.042%	240	442	-19.173%
2025-09-15	5.3300	5.3300	4.9000	4.9700	+1.429%	216	567	-13.481%
2025-09-10	5.2000	5.2000	4.9000	4.9000	-7.547%	375	364	-12.245%
2025-09-09	5.3000	5.3000	5.3000	5.3000	-0.376%	21	422	-18.868%
2025-09-08	5.3200	5.3200	5.3200	5.3200	-5.000%	1	422	-19.173%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+1.818%	10	422	-23.214%
2025-09-04	5.5000	5.5100	5.5000	5.5000	+4.762%	11	413	-21.818%
2025-09-03	5.2700	5.2700	5.2500	5.2500	-8.696%	2	405	-18.095%
2025-08-29	5.7300	5.7500	5.7300	5.7500	-0.862%	3	405	-25.217%
2025-08-28	5.8200	5.8200	5.8000	5.8000	+3.571%	211	405	-25.862%
2025-08-27	5.6000	5.6000	5.6000	5.6000	0.000%	1	393	-23.214%
2025-08-26	5.6500	5.6500	5.6000	5.6000	-5.405%	2	393	-23.214%
2025-08-25	5.7700	5.9500	5.6800	5.9200	+2.778%	380	393	-27.365%
2025-08-22	5.8500	5.8500	5.7500	5.7600	-2.703%	6	35	-25.347%
2025-08-19	5.9200	5.9200	5.9200	5.9200	+2.069%	1	35	-27.365%
2025-08-18	5.6600	5.8500	5.6600	5.8000	+2.655%	11	34	-25.862%
2025-08-15	5.6800	5.6800	5.6500	5.6500	-3.253%	2	26	-23.894%
2025-08-13	5.7500	5.8400	5.7500	5.8400	-2.667%	3	28	-26.370%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-1.639%	1	25	-28.333%
2025-08-08	6.1000	6.1000	6.1000	6.1000	-3.175%	2	24	-29.508%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-5.830%	10	22	-31.746%
2025-08-04	6.6900	6.6900	6.6900	6.6900	-3.043%	1	12	-35.725%
2025-07-31	6.9000	6.9000	6.9000	6.9000	-3.766%	10	11	-37.681%
2025-07-23	7.1600	7.3500	7.1600	7.1700	-2.582%	10	1	-40.028%
2025-07-18	7.3400	7.3600	7.3400	7.3600	-13.514%	2	2	-41.576%
2025-05-27	8.6900	8.6900	8.5100	8.5100	-10.890%	2	8	-49.471%
2025-03-18	9.5500	9.5500	9.5500	9.5500	+2.139%	2	8	-54.974%
2025-02-26	9.3500	9.3500	9.3500	9.3500	+18.354%	1	6	-54.011%
2025-01-07	7.9000	7.9000	7.9000	7.9000	-0.629%	1	7	-45.570%
2025-01-02	7.9500	7.9500	7.9500	7.9500	-0.625%	5	6	-45.912%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+5.263%	1	7	-46.250%
2024-12-13	7.6000	7.6000	7.6000	7.6000	+2.703%	2	6	-43.421%
2024-11-20	7.4000	7.4000	7.4000	7.4000	-5.492%	4	5	-41.892%
2024-10-25	7.8000	7.8300	7.8000	7.8300	0.000%	20	5	-45.083%