Dark

UEC20270115P5
UEC Jan 15 2027 5.00 Put (UEC270115P00005000)
option OPRA

EOD

Jul 16, 2026

0.2200+10.000%(+0.0200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2400	0.2400	0.2200	0.2200	+10.000%	70	863	0.000%
2026-07-06	0.2400	0.2400	0.2000	0.2000	+5.263%	65	853	+10.000%
2026-07-01	0.1800	0.1900	0.1800	0.1900	-32.143%	51	913	+15.789%
2026-06-26	0.2800	0.2800	0.2800	0.2800	+27.273%	1	863	-21.429%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-4.348%	1	863	0.000%
2026-06-22	0.2300	0.2300	0.2300	0.2300	+9.524%	30	862	-4.348%
2026-06-17	0.2300	0.2300	0.2100	0.2100	-16.000%	7	887	+4.762%
2026-06-15	0.2600	0.2700	0.2400	0.2500	-37.500%	38	887	-12.000%
2026-06-11	0.4300	0.4300	0.4000	0.4000	-13.043%	5	887	-45.000%
2026-06-10	0.4000	0.4600	0.4000	0.4600	+70.370%	103	888	-52.174%
2026-06-09	0.2700	0.2700	0.2700	0.2700	+22.727%	1	874	-18.519%
2026-06-05	0.2200	0.2200	0.2200	0.2200	+22.222%	7	874	0.000%
2026-06-02	0.2700	0.2700	0.1800	0.1800	-21.739%	50	881	+22.222%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-14.815%	1	931	-4.348%
2026-05-20	0.2700	0.2700	0.2700	0.2700	-3.571%	1	932	-18.519%
2026-05-19	0.2500	0.2800	0.2500	0.2800	+55.556%	2	930	-21.429%
2026-05-12	0.1400	0.2200	0.1400	0.1800	0.000%	60	930	+22.222%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-21.739%	1	985	+22.222%
2026-05-01	0.2300	0.2300	0.2300	0.2300	+9.524%	1	983	-4.348%
2026-04-30	0.2200	0.2200	0.2100	0.2100	-8.696%	23	983	+4.762%
2026-04-29	0.1800	0.2300	0.1800	0.2300	+4.545%	10	1,006	-4.348%
2026-04-27	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,001	0.000%
2026-04-24	0.2600	0.2600	0.2200	0.2200	-33.333%	4	1,002	0.000%
2026-04-07	0.3100	0.3300	0.3000	0.3300	-10.811%	25	1,006	-33.333%
2026-03-31	0.3200	0.3700	0.3100	0.3700	-13.953%	32	1,011	-40.541%
2026-03-23	0.4300	0.4300	0.4300	0.4300	+19.444%	30	1,026	-48.837%
2026-03-20	0.3600	0.3600	0.3600	0.3600	+28.571%	35	996	-38.889%
2026-02-25	0.2800	0.2800	0.2800	0.2800	-6.667%	37	996	-21.429%
2026-02-23	0.3000	0.3000	0.3000	0.3000	0.000%	1	996	-26.667%
2026-01-30	0.2900	0.3000	0.2900	0.3000	+20.000%	15	996	-26.667%
2026-01-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	997	-12.000%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-10.714%	5	996	-12.000%
2026-01-21	0.2800	0.2800	0.2800	0.2800	+16.667%	90	996	-21.429%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-31.429%	10	996	-8.333%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+20.690%	1	997	-37.143%
2026-01-13	0.2900	0.2900	0.2900	0.2900	-3.333%	2	997	-24.138%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-16.667%	21	995	-26.667%
2026-01-08	0.3600	0.3600	0.3600	0.3600	+12.500%	20	975	-38.889%
2026-01-06	0.3200	0.3300	0.2800	0.3200	-5.882%	117	995	-31.250%
2026-01-05	0.4500	0.4500	0.3400	0.3400	-17.073%	45	1,163	-35.294%
2025-12-30	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,163	-46.341%
2025-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,163	-45.000%
2025-12-15	0.4000	0.4000	0.4000	0.4000	+11.111%	20	1,183	-45.000%
2025-12-09	0.3600	0.3600	0.3600	0.3600	-10.000%	15	1,163	-38.889%
2025-12-05	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,178	-45.000%
2025-12-04	0.4000	0.4000	0.4000	0.4000	-9.091%	10	1,188	-45.000%
2025-12-03	0.4200	0.4400	0.4200	0.4400	-10.204%	4	1,178	-50.000%
2025-12-01	0.4000	0.4900	0.4000	0.4900	+22.500%	2	1,178	-55.102%
2025-11-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,178	-45.000%
2025-11-24	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,178	-51.111%
2025-11-21	0.6000	0.6000	0.5000	0.5000	+2.041%	6	1,178	-56.000%
2025-11-20	0.4900	0.4900	0.4900	0.4900	-2.000%	10	1,172	-55.102%
2025-11-18	0.5000	0.5000	0.5000	0.5000	+6.383%	1	1,162	-56.000%
2025-11-17	0.4700	0.4700	0.4700	0.4700	+2.174%	2	1,162	-53.191%
2025-11-14	0.4600	0.4600	0.4600	0.4600	-2.128%	2	1,160	-52.174%
2025-11-13	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,158	-53.191%
2025-11-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,156	-51.111%
2025-11-10	0.4800	0.4800	0.4500	0.4500	-4.255%	28	1,156	-51.111%
2025-11-07	0.5700	0.5700	0.4700	0.4700	-2.083%	6	1,141	-53.191%
2025-11-06	0.5300	0.5300	0.4800	0.4800	+20.000%	11	1,137	-54.167%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,148	-45.000%
2025-11-04	0.4200	0.4200	0.4200	0.4200	+7.692%	10	1,147	-47.619%
2025-10-29	0.3900	0.3900	0.3900	0.3900	+11.429%	25	1,157	-43.590%
2025-10-28	0.3500	0.3500	0.3500	0.3500	-25.532%	10	1,132	-37.143%
2025-10-24	0.4700	0.4700	0.4700	0.4700	+9.302%	1	1,142	-53.191%
2025-10-23	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,142	-48.837%
2025-10-22	0.4400	0.4500	0.4400	0.4500	0.000%	6	1,141	-51.111%
2025-10-21	0.4500	0.4500	0.4500	0.4500	+18.421%	5	1,135	-51.111%
2025-10-16	0.4300	0.4300	0.3800	0.3800	-7.317%	4	1,135	-42.105%
2025-10-10	0.3500	0.4100	0.3500	0.4100	+20.588%	12	1,138	-46.341%
2025-10-08	0.3400	0.3400	0.3400	0.3400	-15.000%	5	1,126	-35.294%
2025-10-03	0.4200	0.4200	0.4000	0.4000	+14.286%	11	1,126	-45.000%
2025-09-30	0.3500	0.3500	0.3500	0.3500	-2.778%	2	1,126	-37.143%
2025-09-25	0.4600	0.4600	0.3600	0.3600	-10.000%	17	1,124	-38.889%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,138	-45.000%
2025-09-22	0.3700	0.3700	0.3500	0.3500	-7.895%	20	1,138	-37.143%
2025-09-19	0.4200	0.4200	0.3700	0.3800	-15.556%	63	1,148	-42.105%
2025-09-18	0.4200	0.5000	0.4200	0.4500	0.000%	20	1,095	-51.111%
2025-09-10	0.4500	0.4500	0.4500	0.4500	+21.622%	2	1,089	-51.111%
2025-09-08	0.3700	0.3700	0.3700	0.3700	-2.632%	3	1,089	-40.541%
2025-09-03	0.3800	0.3800	0.3800	0.3800	-15.556%	1	1,089	-42.105%
2025-09-02	0.4500	0.5000	0.4100	0.4500	-4.255%	104	1,089	-51.111%
2025-08-28	0.4100	0.4700	0.4100	0.4700	+17.500%	2	1,191	-53.191%
2025-08-22	0.4200	0.4200	0.4000	0.4000	0.000%	15	1,191	-45.000%
2025-08-18	0.4000	0.4000	0.4000	0.4000	-4.762%	145	1,206	-45.000%
2025-08-15	0.4500	0.4500	0.4200	0.4200	-12.500%	32	1,061	-47.619%
2025-08-14	0.4400	0.4800	0.4400	0.4800	+20.000%	7	1,033	-54.167%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-14.894%	20	1,034	-45.000%
2025-08-08	0.4700	0.4700	0.4700	0.4700	-7.843%	5	1,014	-53.191%
2025-08-07	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,019	-56.863%
2025-08-06	0.5000	0.5000	0.5000	0.5000	-9.091%	40	1,019	-56.000%
2025-08-05	0.5500	0.5500	0.5500	0.5500	-5.172%	22	984	-60.000%
2025-08-04	0.6000	0.6000	0.5800	0.5800	-10.769%	9	1,006	-62.069%
2025-08-01	0.7000	0.7000	0.6500	0.6500	+8.333%	32	1,015	-66.154%
2025-07-31	0.6000	0.6000	0.6000	0.6000	0.000%	1	987	-63.333%
2025-07-30	0.6000	0.6000	0.6000	0.6000	-10.448%	1	987	-63.333%
2025-07-28	0.7300	0.7300	0.6100	0.6700	+8.065%	42	986	-67.164%
2025-07-25	0.6100	0.6200	0.6100	0.6200	-7.463%	12	956	-64.516%
2025-07-24	0.7000	0.7000	0.6700	0.6700	-5.634%	5	964	-67.164%
2025-07-22	0.7100	0.7100	0.7100	0.7100	-5.333%	20	969	-69.014%
2025-07-21	0.7500	0.7500	0.7500	0.7500	-3.846%	10	949	-70.667%
2025-07-18	0.7500	0.7800	0.7500	0.7800	+9.859%	25	939	-71.795%
2025-07-17	0.7000	0.7100	0.6800	0.7100	+5.970%	4	964	-69.014%
2025-07-16	0.7300	0.7300	0.6700	0.6700	-23.864%	18	961	-67.164%
2025-07-14	0.8800	0.8800	0.8800	0.8800	0.000%	4	943	-75.000%
2025-07-11	0.9000	0.9000	0.8800	0.8800	-10.204%	6	939	-75.000%
2025-07-10	0.9700	0.9800	0.9000	0.9800	0.000%	5	945	-77.551%
2025-07-09	1.0000	1.0000	0.9800	0.9800	+11.364%	4	942	-77.551%
2025-07-08	0.9500	0.9700	0.8800	0.8800	-2.222%	59	942	-75.000%
2025-07-03	0.8900	0.9000	0.8900	0.9000	+2.273%	77	975	-75.556%
2025-07-02	0.8800	0.8800	0.8800	0.8800	-7.368%	2	975	-75.000%
2025-07-01	0.9500	0.9500	0.9500	0.9500	+4.396%	2	977	-76.842%
2025-06-30	0.8900	0.9100	0.8800	0.9100	0.000%	4	975	-75.824%
2025-06-27	0.9600	0.9600	0.9100	0.9100	+1.111%	7	979	-75.824%
2025-06-26	0.9000	0.9000	0.9000	0.9000	-5.263%	7	976	-75.556%
2025-06-25	0.9500	0.9500	0.9500	0.9500	+1.064%	1	983	-76.842%
2025-06-24	0.9600	0.9600	0.9300	0.9400	-6.931%	14	984	-76.596%
2025-06-23	1.0100	1.0100	1.0100	1.0100	-2.885%	7	998	-78.218%
2025-06-17	1.0300	1.0400	1.0000	1.0400	+6.122%	11	992	-78.846%
2025-06-16	0.9000	0.9900	0.9000	0.9800	-6.667%	85	981	-77.551%
2025-06-12	1.0500	1.0500	1.0500	1.0500	+7.143%	2	935	-79.048%
2025-06-11	0.9800	0.9800	0.9800	0.9800	-10.909%	1	937	-77.551%
2025-06-10	1.1000	1.1000	1.1000	1.1000	+11.111%	3	938	-80.000%
2025-06-09	0.9500	1.0100	0.9200	0.9900	-7.477%	25	937	-77.778%
2025-06-06	1.0700	1.0700	1.0700	1.0700	-1.835%	8	938	-79.439%
2025-06-05	1.1800	1.1800	1.0900	1.0900	+1.869%	21	934	-79.817%
2025-06-03	1.1000	1.1200	1.0700	1.0700	-14.400%	26	913	-79.439%
2025-06-02	1.2500	1.2500	1.2500	1.2500	+9.649%	11	889	-82.400%
2025-05-30	1.1400	1.1400	1.1400	1.1400	-0.870%	10	898	-80.702%
2025-05-29	1.1500	1.1500	1.1500	1.1500	+5.505%	10	893	-80.870%
2025-05-28	1.1100	1.1100	1.0900	1.0900	+3.810%	42	883	-79.817%
2025-05-27	0.9500	1.0700	0.9500	1.0500	0.000%	53	841	-79.048%
2025-05-23	1.0500	1.2000	1.0500	1.0500	-22.222%	34	875	-79.048%
2025-05-22	1.3000	1.3500	1.3000	1.3500	+8.000%	21	875	-83.704%
2025-05-21	1.2800	1.3000	1.2400	1.2500	-3.846%	10	854	-82.400%
2025-05-20	1.3000	1.3000	1.3000	1.3000	+9.244%	1	855	-83.077%
2025-05-15	1.1900	1.1900	1.1900	1.1900	+3.478%	4	856	-81.513%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-6.504%	1	852	-80.870%
2025-05-13	1.2300	1.2300	1.2300	1.2300	-1.600%	3	853	-82.114%
2025-05-12	1.2500	1.2500	1.2500	1.2500	+1.626%	5	856	-82.400%
2025-05-09	1.2300	1.2300	1.2300	1.2300	+2.500%	8	861	-82.114%
2025-05-08	1.2100	1.2100	1.2000	1.2000	0.000%	10	857	-81.667%
2025-05-07	1.2300	1.2500	1.2000	1.2000	-4.000%	15	847	-81.667%
2025-05-06	1.4000	1.4000	1.2500	1.2500	-6.716%	12	834	-82.400%
2025-05-02	1.3100	1.3900	1.3100	1.3400	-4.286%	14	826	-83.582%
2025-05-01	1.3500	1.4000	1.3500	1.4000	+1.449%	14	825	-84.286%
2025-04-29	1.3800	1.3800	1.3800	1.3800	+2.222%	5	817	-84.058%
2025-04-28	1.3500	1.3500	1.3500	1.3500	0.000%	14	822	-83.704%
2025-04-25	1.3500	1.3500	1.3500	1.3500	-2.174%	10	808	-83.704%
2025-04-24	1.3500	1.3800	1.3500	1.3800	-1.429%	6	803	-84.058%
2025-04-23	1.4500	1.4500	1.4000	1.4000	-6.667%	6	805	-84.286%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	801	-85.333%
2025-04-21	1.5500	1.5500	1.5500	1.5500	+6.164%	45	800	-85.806%
2025-04-17	1.4600	1.4600	1.4600	1.4600	+0.690%	1	754	-84.932%
2025-04-16	1.4500	1.4500	1.4500	1.4500	-25.258%	5	754	-84.828%
2025-04-08	1.9500	2.0000	1.9300	1.9400	+21.250%	16	749	-88.660%
2025-04-03	1.6000	1.6000	1.6000	1.6000	-1.235%	10	760	-86.250%
2025-04-01	1.6200	1.6200	1.6200	1.6200	+8.000%	7	750	-86.420%
2025-03-31	1.5000	1.5000	1.5000	1.5000	+6.383%	5	757	-85.333%
2025-03-28	1.4100	1.4100	1.4100	1.4100	+4.444%	6	752	-84.397%
2025-03-27	1.3500	1.3500	1.3500	1.3500	-0.735%	125	749	-83.704%
2025-03-26	1.3600	1.3600	1.3600	1.3600	+0.741%	39	624	-83.824%
2025-03-21	1.3500	1.3500	1.3500	1.3500	+8.000%	8	585	-83.704%
2025-03-20	1.2500	1.2500	1.2500	1.2500	-13.793%	1	581	-82.400%
2025-03-13	1.4500	1.4500	1.4500	1.4500	+4.317%	10	582	-84.828%
2025-03-12	1.3000	1.3900	1.3000	1.3900	-0.714%	4	582	-84.173%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-3.448%	3	578	-84.286%
2025-03-10	1.4500	1.4500	1.4500	1.4500	-0.685%	1	578	-84.828%
2025-03-05	1.4600	1.4600	1.4600	1.4600	-4.575%	3	577	-84.932%
2025-03-04	1.5300	1.5300	1.5300	1.5300	+4.082%	4	580	-85.621%
2025-03-03	1.4000	1.4700	1.4000	1.4700	+8.889%	9	576	-85.034%
2025-02-28	1.3500	1.3500	1.3500	1.3500	0.000%	4	573	-83.704%
2025-02-25	1.3700	1.3700	1.3500	1.3500	+13.445%	5	570	-83.704%
2025-02-24	1.1900	1.1900	1.1900	1.1900	-0.833%	3	570	-81.513%
2025-02-21	1.1500	1.2000	1.1500	1.2000	0.000%	418	567	-81.667%
2025-02-20	1.2500	1.2500	1.2000	1.2000	-4.000%	4	367	-81.667%
2025-02-19	1.2500	1.2500	1.2500	1.2500	+17.925%	6	364	-82.400%
2025-02-18	1.1000	1.1500	1.0600	1.0600	-3.636%	16	360	-79.245%
2025-02-14	1.0500	1.1000	1.0500	1.1000	+10.000%	16	337	-80.000%
2025-02-13	1.0100	1.0100	1.0000	1.0000	+7.527%	3	337	-78.000%
2025-02-12	1.0300	1.0300	0.9000	0.9300	0.000%	13	334	-76.344%
2025-02-11	0.9500	1.0200	0.9300	0.9300	-3.125%	10	335	-76.344%
2025-02-10	0.9800	1.0000	0.9600	0.9600	-8.571%	4	337	-77.083%
2025-02-06	1.0000	1.0500	1.0000	1.0500	+5.000%	5	337	-79.048%
2025-02-05	1.0000	1.0000	1.0000	1.0000	-6.542%	1	332	-78.000%
2025-02-03	1.0700	1.0700	1.0700	1.0700	+17.582%	10	331	-79.439%
2025-01-31	0.9100	0.9100	0.9100	0.9100	-6.186%	6	321	-75.824%
2025-01-27	0.9700	1.0000	0.9700	0.9700	+29.333%	3	324	-77.320%
2025-01-24	0.8000	0.8500	0.7500	0.7500	-23.469%	14	321	-70.667%
2025-01-16	0.9800	0.9800	0.9800	0.9800	+3.158%	40	327	-77.551%
2025-01-14	0.9500	0.9500	0.9500	0.9500	-7.767%	30	287	-76.842%
2025-01-10	1.0000	1.0300	1.0000	1.0300	+11.957%	8	257	-78.641%
2025-01-03	0.8500	0.9200	0.8500	0.9200	-3.158%	6	257	-76.087%
2024-12-23	0.9500	0.9500	0.9500	0.9500	-5.000%	5	254	-76.842%
2024-12-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	249	-78.000%
2024-12-17	0.9500	0.9500	0.9500	0.9500	+2.151%	1	248	-76.842%
2024-12-13	0.9300	0.9300	0.9300	0.9300	-2.105%	2	247	-76.344%
2024-12-09	0.8000	0.9500	0.8000	0.9500	+18.750%	202	246	-76.842%
2024-12-05	0.7500	0.8000	0.7500	0.8000	-5.882%	4	44	-72.500%
2024-12-02	0.8000	0.8500	0.8000	0.8500	+10.390%	4	48	-74.118%
2024-11-29	0.7800	0.7800	0.7700	0.7700	-3.750%	14	44	-71.429%
2024-11-27	0.8000	0.8000	0.8000	0.8000	-8.046%	2	35	-72.500%
2024-11-25	0.8700	0.8700	0.8700	0.8700	-3.333%	1	35	-74.713%
2024-11-20	0.9000	0.9000	0.9000	0.9000	+69.811%	3	34	-75.556%
2024-11-18	0.5300	0.5300	0.5300	0.5300	-43.011%	5	31	-58.491%
2024-10-22	0.9300	0.9300	0.9300	0.9300	-25.600%	2	26	-76.344%
2024-10-18	1.2500	1.2500	1.2500	1.2500	+5.932%	2	26	-82.400%
2024-10-01	1.2500	1.2500	1.1800	1.1800	-5.600%	2	26	-81.356%
2024-09-27	1.2000	1.2500	1.2000	1.2500	+8.696%	6	26	-82.400%
2024-09-24	1.2500	1.2500	1.1500	1.1500	-8.730%	12	27	-80.870%
2024-09-23	1.2600	1.2600	1.2600	1.2600	-11.268%	10	17	-82.540%
2024-09-20	1.4200	1.4200	1.4200	1.4200	-2.069%	4	7	-84.507%
2024-09-19	1.4500	1.4500	1.4500	1.4500	-2.685%	1	5	-84.828%
2024-09-17	1.5100	1.5100	1.4900	1.4900	-3.871%	2	4	-85.235%
2024-09-16	1.4000	1.5500	1.4000	1.5500	0.000%	2	2	-85.806%