UEC270219C00008000
UEC Feb 19 2027 8.00 Call
optionOPRA
EODNov 4, 2026
0.80USD-20.000%(-0.20)137Vol759OI
UEC270219C00008000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.1300 | 1.1300 | 0.8000 | 0.8000 | -20.000% | 137 | 643 | 0.000% |
| 2026-11-02 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -2.913% | 46 | 601 | -20.000% |
| 2026-10-30 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -24.265% | 32 | 569 | -22.330% |
| 2026-10-29 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | -2.857% | 61 | 576 | -41.176% |
| 2026-10-28 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | +15.702% | 10 | 583 | -42.857% |
| 2026-10-27 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +27.368% | 3 | 584 | -33.884% |
| 2026-10-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +2.151% | 1 | 583 | -15.789% |
| 2026-10-23 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | -7.000% | 40 | 543 | -13.978% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.699% | 20 | 523 | -20.000% |
| 2026-10-21 | 1.2600 | 1.3000 | 1.2300 | 1.2300 | 0.000% | 26 | 517 | -34.959% |
| 2026-10-20 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | +1.653% | 13 | 530 | -34.959% |
| 2026-10-19 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | -10.370% | 10 | 520 | -33.884% |
| 2026-10-16 | 1.3100 | 1.3800 | 1.3100 | 1.3500 | -0.735% | 47 | 558 | -40.741% |
| 2026-10-15 | 0.9800 | 1.3600 | 0.9400 | 1.3600 | +18.261% | 180 | 412 | -41.176% |
| 2026-10-14 | 1.3500 | 1.3500 | 1.1000 | 1.1500 | -19.580% | 187 | 231 | -30.435% |
| 2026-10-13 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -35.294% | 148 | 83 | -44.056% |
| 2026-10-08 | 2.3900 | 2.3900 | 2.2000 | 2.2100 | +0.455% | 20 | 76 | -63.801% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.465% | 2 | 75 | -63.636% |
| 2026-09-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.000% | 8 | 71 | -67.078% |
| 2026-09-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 1 | 71 | -73.333% |
| 2026-09-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 2 | 72 | -72.414% |
| 2026-09-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -17.808% | 15 | 72 | -73.333% |
| 2026-09-11 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -15.704% | 2 | 72 | -78.082% |
| 2026-09-02 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -22.816% | 1 | 71 | -81.524% |
| 2026-08-26 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -4.266% | 1 | 72 | -85.740% |
| 2026-08-25 | 5.2500 | 5.8600 | 5.2500 | 5.8600 | +8.922% | 4 | 70 | -86.348% |
| 2026-08-24 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +16.703% | 2 | 69 | -85.130% |
| 2026-08-21 | 4.7000 | 4.7000 | 4.6100 | 4.6100 | +15.250% | 14 | 65 | -82.646% |
| 2026-08-20 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 0.000% | 6 | 65 | -80.000% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.660% | 1 | 65 | -80.000% |
| 2026-08-13 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -3.636% | 1 | 65 | -81.132% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 20 | 74 | -81.818% |
| 2026-08-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 1 | 74 | -81.609% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +1.299% | 7 | 73 | -79.487% |
| 2026-08-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 1 | 73 | -79.221% |
| 2026-08-04 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +6.061% | 20 | 53 | -77.143% |
| 2026-08-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.245% | 20 | 53 | -75.758% |
| 2026-07-31 | 3.3000 | 3.3000 | 2.9400 | 2.9400 | +10.943% | 70 | 53 | -72.789% |
| 2026-07-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 1 | 53 | -69.811% |
| 2026-07-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +12.727% | 1 | 53 | -74.194% |
| 2026-07-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 50 | 3 | -70.909% |
| 2026-07-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.227% | 3 | 3 | -76.471% |
| 2026-07-10 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 0.000% | 3 | 0 | -79.112% |