UEC270219C00010000
UEC Feb 19 2027 10.00 Call
optionOPRA
EODNov 4, 2026
0.35USD-20.455%(-0.09)30Vol1,990OI
UEC270219C00010000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.3800 | 0.3800 | 0.2700 | 0.3500 | -20.455% | 30 | 1,965 | 0.000% |
| 2026-11-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 5 | 1,965 | -20.455% |
| 2026-11-02 | 0.6200 | 0.6200 | 0.5000 | 0.5000 | -3.846% | 7 | 1,962 | -30.000% |
| 2026-10-30 | 0.5000 | 0.5200 | 0.4500 | 0.5200 | -13.333% | 15 | 1,953 | -32.692% |
| 2026-10-27 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | +33.333% | 27 | 1,968 | -41.667% |
| 2026-10-26 | 0.3700 | 0.4600 | 0.3700 | 0.4500 | +12.500% | 15 | 1,972 | -22.222% |
| 2026-10-23 | 0.3900 | 0.4300 | 0.3900 | 0.4000 | -20.000% | 16 | 1,965 | -12.500% |
| 2026-10-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 1,964 | -30.000% |
| 2026-10-20 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -1.786% | 21 | 1,943 | -36.364% |
| 2026-10-19 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 1 | 1,943 | -37.500% |
| 2026-10-16 | 0.7000 | 0.7000 | 0.5800 | 0.5800 | -6.452% | 11 | 1,934 | -39.655% |
| 2026-10-15 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | +14.815% | 5 | 1,932 | -43.548% |
| 2026-10-14 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | -28.000% | 104 | 1,939 | -35.185% |
| 2026-10-13 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -25.743% | 3 | 1,936 | -53.333% |
| 2026-10-12 | 1.0500 | 1.1000 | 0.9900 | 1.0100 | -17.213% | 64 | 1,903 | -65.347% |
| 2026-10-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 1 | 1,902 | -71.311% |
| 2026-10-08 | 1.2400 | 1.2400 | 1.1000 | 1.1700 | -9.302% | 77 | 1,830 | -70.085% |
| 2026-10-07 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | -24.118% | 2 | 1,829 | -72.868% |
| 2026-10-06 | 1.5700 | 1.7000 | 1.5700 | 1.7000 | +24.088% | 2 | 1,831 | -79.412% |
| 2026-10-05 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +9.600% | 1 | 1,830 | -74.453% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -12.587% | 11 | 1,819 | -72.000% |
| 2026-09-30 | 1.4600 | 1.5500 | 1.4300 | 1.4300 | +10.000% | 12 | 1,810 | -75.524% |
| 2026-09-29 | 1.6100 | 1.6100 | 1.2100 | 1.3000 | 0.000% | 1,406 | 428 | -73.077% |
| 2026-09-28 | 1.3900 | 1.3900 | 1.2700 | 1.3000 | -11.565% | 9 | 425 | -73.077% |
| 2026-09-25 | 1.5400 | 1.5500 | 1.4700 | 1.4700 | -2.000% | 5 | 424 | -76.190% |
| 2026-09-24 | 1.6600 | 1.6600 | 1.4500 | 1.5000 | -21.466% | 136 | 369 | -76.667% |
| 2026-09-23 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | -5.446% | 41 | 408 | -81.675% |
| 2026-09-22 | 1.8100 | 2.0400 | 1.8000 | 2.0200 | +21.687% | 15 | 393 | -82.673% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.6600 | 1.6600 | -18.227% | 6 | 387 | -78.916% |
| 2026-09-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 3 | 383 | -82.759% |
| 2026-09-16 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | -4.878% | 88 | 295 | -82.051% |
| 2026-09-14 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | -24.908% | 113 | 184 | -82.927% |
| 2026-09-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -13.333% | 1 | 183 | -87.179% |
| 2026-09-09 | 3.0200 | 3.1500 | 3.0200 | 3.1500 | +3.279% | 2 | 184 | -88.889% |
| 2026-09-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 10 | 194 | -88.525% |
| 2026-09-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.699% | 1 | 193 | -88.889% |
| 2026-08-31 | 3.4000 | 3.6500 | 3.4000 | 3.6500 | -9.877% | 11 | 202 | -90.411% |
| 2026-08-28 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -15.625% | 10 | 202 | -91.358% |
| 2026-08-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 6 | 196 | -92.708% |
| 2026-08-25 | 4.4500 | 4.5000 | 4.1500 | 4.5000 | +16.580% | 3 | 198 | -92.222% |
| 2026-08-24 | 4.1000 | 4.1000 | 3.8600 | 3.8600 | -5.623% | 14 | 204 | -90.933% |
| 2026-08-21 | 3.6000 | 4.0900 | 3.6000 | 4.0900 | +48.727% | 11 | 195 | -91.443% |
| 2026-08-20 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | +5.769% | 2 | 195 | -87.273% |
| 2026-08-18 | 2.7000 | 2.7000 | 2.4100 | 2.6000 | -15.309% | 99 | 164 | -86.538% |
| 2026-08-14 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -9.706% | 40 | 124 | -88.599% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +5.590% | 2 | 122 | -89.706% |
| 2026-08-10 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.923% | 1 | 123 | -89.130% |
| 2026-08-07 | 3.0000 | 3.2700 | 3.0000 | 3.2500 | +12.457% | 61 | 79 | -89.231% |
| 2026-08-06 | 2.8200 | 2.8900 | 2.8000 | 2.8900 | -1.365% | 20 | 79 | -87.889% |
| 2026-08-05 | 2.8800 | 2.9300 | 2.8100 | 2.9300 | +6.545% | 13 | 70 | -88.055% |
| 2026-08-04 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | +17.021% | 2 | 69 | -87.273% |
| 2026-08-03 | 2.0000 | 2.3500 | 2.0000 | 2.3500 | +9.302% | 7 | 69 | -85.106% |
| 2026-07-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -1.826% | 5 | 64 | -83.721% |
| 2026-07-30 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +4.286% | 5 | 59 | -84.018% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 58 | -83.333% |
| 2026-07-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.786% | 2 | 56 | -84.091% |
| 2026-07-21 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | +5.660% | 13 | 43 | -84.375% |
| 2026-07-20 | 2.0900 | 2.1500 | 2.0900 | 2.1200 | +1.923% | 12 | 41 | -83.491% |
| 2026-07-17 | 1.9300 | 2.0800 | 1.9000 | 2.0800 | -5.023% | 18 | 24 | -83.173% |
| 2026-07-16 | 2.4000 | 2.4000 | 2.1900 | 2.1900 | -18.889% | 2 | 22 | -84.018% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +9.756% | 1 | 21 | -87.037% |
| 2026-07-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.889% | 3 | 20 | -85.772% |
| 2026-07-10 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | +8.000% | 20 | 18 | -87.037% |
| 2026-07-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 16 | -86.000% |
| 2026-07-07 | 2.9200 | 2.9200 | 2.4400 | 2.5000 | -18.831% | 3 | 13 | -86.000% |
| 2026-07-06 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 0.000% | 13 | 0 | -88.636% |