Dark

UEC20270115P4
UEC Jan 15 2027 4.00 Put (UEC270115P00004000)
option OPRA

EOD

Jul 17, 2026

0.1100-15.385%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1500	0.1500	0.1100	0.1100	-15.385%	6	234	0.000%
2026-07-08	0.1200	0.1400	0.0700	0.1300	+44.444%	126	228	-15.385%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+12.500%	1	221	+22.222%
2026-07-01	0.1000	0.1200	0.0600	0.0800	-27.273%	348	222	+37.500%
2026-06-30	0.1400	0.1500	0.0900	0.1100	-26.667%	44	209	0.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-37.500%	4	213	-26.667%
2026-06-10	0.2400	0.2400	0.2400	0.2400	+26.316%	3	217	-54.167%
2026-06-09	0.1600	0.1900	0.1600	0.1900	+90.000%	4	215	-42.105%
2026-04-29	0.0900	0.1000	0.0900	0.1000	-47.368%	10	211	+10.000%
2026-03-31	0.1900	0.1900	0.1900	0.1900	-9.524%	10	201	-42.105%
2026-03-26	0.2900	0.2900	0.2100	0.2100	-8.696%	2	202	-47.619%
2026-03-23	0.2300	0.2300	0.2300	0.2300	+9.524%	1	202	-52.174%
2026-03-16	0.2100	0.2100	0.2100	0.2100	+31.250%	1	202	-47.619%
2026-01-15	0.1600	0.1600	0.1600	0.1600	+60.000%	8	202	-31.250%
2025-12-26	0.3000	0.3000	0.1000	0.1000	-60.000%	33	202	+10.000%
2025-12-03	0.2500	0.2500	0.2500	0.2500	-21.875%	20	235	-56.000%
2025-11-18	0.3200	0.3200	0.3200	0.3200	+6.667%	3	235	-65.625%
2025-10-21	0.3000	0.3000	0.3000	0.3000	+3.448%	2	235	-63.333%
2025-10-15	0.1700	0.2900	0.1700	0.2900	0.000%	2	233	-62.069%
2025-10-10	0.1900	0.2900	0.1900	0.2900	+45.000%	2	233	-62.069%
2025-10-09	0.1600	0.2700	0.1600	0.2000	-23.077%	10	233	-45.000%
2025-10-08	0.1900	0.2600	0.1900	0.2600	-10.345%	2	232	-57.692%
2025-10-07	0.1600	0.2900	0.1600	0.2900	+11.538%	2	231	-62.069%
2025-10-02	0.1800	0.2600	0.1800	0.2600	-7.143%	2	231	-57.692%
2025-10-01	0.2900	0.2900	0.2800	0.2800	+33.333%	2	231	-60.714%
2025-09-29	0.2100	0.2100	0.2100	0.2100	+5.000%	41	231	-47.619%
2025-09-24	0.2000	0.2000	0.2000	0.2000	-20.000%	2	233	-45.000%
2025-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	3	231	-56.000%
2025-09-10	0.2500	0.2500	0.2500	0.2500	+13.636%	22	232	-56.000%
2025-09-08	0.2100	0.2200	0.2100	0.2200	-31.250%	3	252	-50.000%
2025-09-04	0.2100	0.3200	0.2100	0.3200	0.000%	2	249	-65.625%
2025-08-19	0.3000	0.3200	0.3000	0.3200	+23.077%	2	248	-65.625%
2025-08-18	0.2700	0.2700	0.2600	0.2600	-3.704%	92	246	-57.692%
2025-08-14	0.2700	0.2700	0.2700	0.2700	+8.000%	3	338	-59.259%
2025-08-13	0.2500	0.2500	0.2500	0.2500	-16.667%	2	338	-56.000%
2025-08-11	0.3000	0.3000	0.3000	0.3000	-3.226%	31	338	-63.333%
2025-08-06	0.3100	0.3100	0.3100	0.3100	+3.333%	37	359	-64.516%
2025-08-05	0.2500	0.3000	0.2500	0.3000	-14.286%	100	396	-63.333%
2025-08-01	0.3500	0.3500	0.3500	0.3500	0.000%	124	321	-68.571%
2025-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	20	197	-68.571%
2025-07-21	0.4000	0.4000	0.4000	0.4000	-4.762%	5	177	-72.500%
2025-07-18	0.4300	0.4300	0.4200	0.4200	+20.000%	2	172	-73.810%
2025-07-14	0.0100	0.3500	0.0100	0.3500	-30.000%	10	171	-68.571%
2025-07-07	0.5000	0.5600	0.5000	0.5000	-9.091%	32	161	-78.000%
2025-06-11	0.6600	0.6600	0.5500	0.5500	-11.290%	2	139	-80.000%
2025-06-09	0.6200	0.6200	0.6200	0.6200	-19.481%	1	140	-82.258%
2025-05-29	0.7700	0.7700	0.7700	0.7700	+13.235%	1	140	-85.714%
2025-05-23	0.9000	0.9000	0.6800	0.6800	-12.821%	8	143	-83.824%
2025-05-22	0.8000	0.8000	0.7800	0.7800	-2.500%	50	143	-85.897%
2025-05-20	0.8000	0.8000	0.8000	0.8000	-3.614%	1	93	-86.250%
2025-05-02	0.8400	0.8800	0.8300	0.8300	-1.190%	22	93	-86.747%
2025-05-01	0.9000	0.9000	0.8400	0.8400	-1.176%	2	100	-86.905%
2025-04-28	0.8500	0.8500	0.8500	0.8500	-4.494%	1	99	-87.059%
2025-04-25	0.9000	0.9100	0.8900	0.8900	-1.111%	6	98	-87.640%
2025-04-23	0.9000	0.9000	0.9000	0.9000	-14.286%	5	95	-87.778%
2025-04-21	0.9500	1.0500	0.9500	1.0500	+10.526%	18	95	-89.524%
2025-04-17	0.9800	0.9800	0.9500	0.9500	-10.377%	3	84	-88.421%
2025-04-15	1.0600	1.0600	1.0600	1.0600	+3.922%	1	84	-89.623%
2025-04-14	1.0000	1.0200	1.0000	1.0200	-3.774%	27	83	-89.216%
2025-04-11	1.0600	1.0600	1.0600	1.0600	-15.200%	2	56	-89.623%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+5.932%	20	56	-91.200%
2025-04-08	1.1800	1.1800	1.1800	1.1800	0.000%	2	36	-90.678%
2025-04-07	1.3100	1.3100	1.1700	1.1800	-4.839%	5	38	-90.678%
2025-04-04	1.1500	1.2400	1.1500	1.2400	+18.095%	6	38	-91.129%
2025-04-03	1.0800	1.0800	1.0500	1.0500	+2.941%	11	37	-89.524%
2025-04-02	1.0500	1.0500	1.0200	1.0200	0.000%	2	27	-89.216%
2025-04-01	1.0200	1.0200	1.0200	1.0200	+15.909%	7	27	-89.216%
2025-03-26	0.8800	0.8800	0.8800	0.8800	+7.317%	4	27	-87.500%
2025-03-24	0.8200	0.8200	0.8200	0.8200	+3.797%	4	25	-86.585%
2025-03-20	0.7900	0.7900	0.7800	0.7900	-10.227%	4	29	-86.076%
2025-03-18	0.8800	0.8800	0.8800	0.8800	-7.368%	4	30	-87.500%
2025-03-17	0.9500	0.9500	0.9500	0.9500	+4.396%	2	28	-88.421%
2025-03-13	0.9100	0.9100	0.9100	0.9100	-6.186%	10	18	-87.912%
2025-03-11	0.9700	0.9700	0.9700	0.9700	-1.020%	2	18	-88.660%
2025-03-10	1.0000	1.0000	0.9800	0.9800	+3.158%	4	19	-88.776%
2025-03-07	0.9900	1.0200	0.9500	0.9500	+4.396%	12	16	-88.421%
2025-03-05	0.9100	0.9100	0.9100	0.9100	+10.976%	10	18	-87.912%
2025-02-25	0.8200	0.8200	0.8200	0.8200	+64.000%	1	7	-86.585%
2025-01-22	0.5500	0.5500	0.5000	0.5000	-20.635%	7	7	-78.000%
2025-01-15	0.6000	0.6300	0.6000	0.6300	0.000%	2	8	-82.540%
2025-01-10	0.6000	0.6300	0.6000	0.6300	+5.000%	4	6	-82.540%
2025-01-08	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4	-81.667%
2025-01-06	0.5500	0.5500	0.5500	0.5500	0.000%	2	3	-80.000%
2025-01-03	0.5500	0.5500	0.5500	0.5500	-12.698%	2	3	-80.000%
2024-12-27	0.6000	0.6300	0.6000	0.6300	-18.182%	6	4	-82.540%
2024-10-03	0.7700	0.7700	0.7700	0.7700	0.000%	1	1	-85.714%