UEC270115P00009000
UEC Jan 15 2027 9.00 Put
optionOPRA
EODOct 16, 2026
1.63USD-12.366%(-0.23)15Vol1,202OI
UEC270115P00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.5300 | 1.6600 | 1.5300 | 1.6300 | -12.366% | 15 | 1,198 | 0.000% |
| 2026-10-15 | 1.9800 | 2.0200 | 1.8600 | 1.8600 | +5.682% | 19 | 1,199 | -12.366% |
| 2026-10-14 | 1.5700 | 1.8400 | 1.5700 | 1.7600 | +23.077% | 88 | 1,249 | -7.386% |
| 2026-10-13 | 1.2500 | 1.4800 | 1.2500 | 1.4300 | +21.186% | 7 | 1,246 | +13.986% |
| 2026-10-12 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | +12.381% | 35 | 1,246 | +38.136% |
| 2026-10-09 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -5.405% | 23 | 1,230 | +55.238% |
| 2026-10-08 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | +14.433% | 84 | 1,203 | +46.847% |
| 2026-10-07 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | +32.877% | 40 | 1,200 | +68.041% |
| 2026-10-06 | 0.7800 | 0.7800 | 0.7100 | 0.7300 | -23.958% | 7 | 1,197 | +123.288% |
| 2026-10-05 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | -6.796% | 21 | 1,195 | +69.792% |
| 2026-10-02 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | -3.738% | 15 | 1,193 | +58.252% |
| 2026-10-01 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | +2.885% | 51 | 1,174 | +52.336% |
| 2026-09-30 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | -7.143% | 35 | 1,154 | +56.731% |
| 2026-09-29 | 1.0900 | 1.2100 | 1.0900 | 1.1200 | -0.885% | 45 | 1,187 | +45.536% |
| 2026-09-28 | 1.1500 | 1.2000 | 1.1000 | 1.1300 | +10.784% | 59 | 1,185 | +44.248% |
| 2026-09-25 | 1.0200 | 1.0400 | 0.9800 | 1.0200 | -0.971% | 3,577 | 3,783 | +59.804% |
| 2026-09-24 | 1.0500 | 1.1300 | 1.0300 | 1.0300 | +8.421% | 67 | 3,789 | +58.252% |
| 2026-09-23 | 0.9400 | 0.9500 | 0.8900 | 0.9500 | +11.765% | 34 | 3,790 | +71.579% |
| 2026-09-22 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | -11.458% | 34 | 3,762 | +91.765% |
| 2026-09-21 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -12.727% | 131 | 3,631 | +69.792% |
| 2026-09-18 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +7.843% | 3,582 | 380 | +48.182% |
| 2026-09-17 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | +2.000% | 3 | 381 | +59.804% |
| 2026-09-16 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | -0.990% | 28 | 353 | +63.000% |
| 2026-09-15 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -9.821% | 11 | 343 | +61.386% |
| 2026-09-14 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | +25.843% | 12 | 331 | +45.536% |
| 2026-09-11 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | +11.250% | 8 | 323 | +83.146% |
| 2026-09-10 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | +21.212% | 8 | 316 | +103.750% |
| 2026-09-09 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | +10.000% | 7 | 311 | +146.970% |
| 2026-09-08 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -11.765% | 10 | 321 | +171.667% |
| 2026-09-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 7 | 314 | +139.706% |
| 2026-09-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 24 | 300 | +129.577% |
| 2026-09-02 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +4.225% | 42 | 342 | +120.270% |
| 2026-09-01 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +24.561% | 4 | 338 | +129.577% |
| 2026-08-28 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +7.547% | 31 | 357 | +185.965% |
| 2026-08-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 10 | 347 | +207.547% |
| 2026-08-25 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -8.065% | 7 | 353 | +185.965% |
| 2026-08-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +14.815% | 10 | 363 | +162.903% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.5400 | 0.5400 | -38.636% | 23 | 346 | +201.852% |
| 2026-08-20 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | +6.024% | 21 | 347 | +85.227% |
| 2026-08-19 | 0.9200 | 0.9200 | 0.8300 | 0.8300 | -11.702% | 11 | 338 | +96.386% |
| 2026-08-18 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | +6.818% | 5 | 334 | +73.404% |
| 2026-08-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 6 | 328 | +85.227% |
| 2026-08-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 2 | 328 | +79.121% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | +8.140% | 9 | 332 | +75.269% |
| 2026-08-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.851% | 1 | 333 | +89.535% |
| 2026-08-10 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | -3.810% | 2 | 335 | +61.386% |
| 2026-08-07 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | -16.000% | 15 | 320 | +55.238% |
| 2026-08-05 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | -16.667% | 2 | 318 | +30.400% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 317 | +8.667% |
| 2026-07-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 3 | 314 | +1.875% |
| 2026-07-30 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.807% | 5 | 309 | 0.000% |
| 2026-07-28 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | +10.667% | 15 | 294 | -1.807% |
| 2026-07-27 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | -13.793% | 7 | 287 | +8.667% |
| 2026-07-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +25.180% | 5 | 282 | -6.322% |
| 2026-07-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1.418% | 1 | 281 | +17.266% |
| 2026-07-13 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.000% | 1 | 280 | +15.603% |
| 2026-07-10 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -14.545% | 1 | 279 | +15.603% |
| 2026-07-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +10.000% | 1 | 278 | -1.212% |
| 2026-07-07 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | +7.914% | 150 | 133 | +8.667% |
| 2026-07-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +2.206% | 1 | 133 | +17.266% |
| 2026-07-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 1 | 134 | +19.853% |
| 2026-06-25 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +12.950% | 5 | 136 | +3.822% |
| 2026-06-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +5.303% | 1 | 135 | +17.266% |
| 2026-06-22 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 0.000% | 25 | 143 | +23.485% |
| 2026-06-18 | 1.3000 | 1.3700 | 1.3000 | 1.3200 | -20.000% | 41 | 103 | +23.485% |
| 2026-06-12 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | -12.234% | 55 | 81 | -1.212% |
| 2026-06-11 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | -12.558% | 10 | 81 | -13.298% |
| 2026-06-10 | 1.8700 | 2.1500 | 1.8700 | 2.1500 | +32.716% | 20 | 61 | -24.186% |
| 2026-06-09 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | +20.000% | 7 | 55 | +0.617% |
| 2026-06-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +50.000% | 20 | 35 | +20.741% |
| 2026-06-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -19.643% | 20 | 15 | +81.111% |
| 2026-05-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 11 | 17 | +45.536% |
| 2026-05-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 16 | +35.833% |
| 2026-05-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +32.609% | 11 | 5 | +33.607% |
| 2026-05-12 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 1 | 4 | +77.174% |
| 2026-05-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 1 | 3 | +83.146% |
| 2026-05-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.913% | 1 | 2 | +64.646% |
| 2026-04-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 2 | +41.739% |