Dark

UEC20280121C10
UEC Jan 21 2028 10.00 Call (UEC280121C00010000)
option OPRA

EOD

Sep 3, 2026

4.53-5.625%(-0.27)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.6500	4.6700	4.5000	4.5300	-5.625%	23	1,562	0.000%
2026-09-01	4.8600	5.0000	4.7500	4.8000	-9.434%	43	1,539	-5.625%
2026-08-31	5.3000	5.3000	5.3000	5.3000	-1.852%	2	1,502	-14.528%
2026-08-28	5.9000	6.4900	5.4000	5.4000	-15.625%	48	1,500	-16.111%
2026-08-27	6.1500	6.4000	6.0500	6.4000	+6.667%	115	1,471	-29.219%
2026-08-26	6.2500	6.2500	5.9000	6.0000	-2.280%	32	1,512	-24.500%
2026-08-25	5.6000	6.1400	5.6000	6.1400	+12.661%	13	1,483	-26.221%
2026-08-24	5.7100	5.7100	5.4500	5.4500	-4.049%	31	1,492	-16.881%
2026-08-21	4.8500	5.6800	4.8500	5.6800	+29.680%	39	1,492	-20.246%
2026-08-20	4.4500	4.4500	4.3800	4.3800	-5.806%	38	1,506	+3.425%
2026-08-19	4.5300	4.6900	4.5300	4.6500	+6.897%	17	1,502	-2.581%
2026-08-18	4.2900	4.4000	4.0700	4.3500	-5.844%	13	1,510	+4.138%
2026-08-17	4.5200	4.6600	4.5200	4.6200	-2.119%	27	1,501	-1.948%
2026-08-14	4.8000	4.8500	4.6600	4.7200	+0.426%	16	1,518	-4.025%
2026-08-13	4.7000	4.7000	4.5500	4.7000	-3.093%	49	1,515	-3.617%
2026-08-12	5.0300	5.0300	4.8000	4.8500	-0.206%	130	1,499	-6.598%
2026-08-11	5.0000	5.0000	4.8600	4.8600	+0.206%	11	1,517	-6.790%
2026-08-10	4.8000	5.0000	4.8000	4.8500	0.000%	19	1,508	-6.598%
2026-08-07	4.8000	4.8900	4.8000	4.8500	+8.501%	161	1,494	-6.598%
2026-08-06	4.4500	4.5500	4.4500	4.4700	-0.667%	12	1,365	+1.342%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+2.506%	6	1,354	+0.667%
2026-08-04	4.3000	4.4100	4.3000	4.3900	+11.139%	7	1,348	+3.189%
2026-08-03	3.6000	3.9500	3.6000	3.9500	+9.418%	13	1,347	+14.684%
2026-07-31	3.8500	3.8500	3.5200	3.6100	-3.217%	27	1,354	+25.485%
2026-07-30	3.5500	3.7300	3.5500	3.7300	+9.706%	21	1,349	+21.448%
2026-07-29	3.4300	3.4300	3.3000	3.4000	-5.556%	18	1,333	+33.235%
2026-07-28	3.6000	3.6000	3.4400	3.6000	-6.005%	4	1,316	+25.833%
2026-07-27	3.8200	3.8300	3.8200	3.8300	+7.584%	15	1,315	+18.277%
2026-07-24	3.6500	3.7100	3.5600	3.5600	-7.532%	15	1,316	+27.247%
2026-07-23	3.8800	3.8800	3.7400	3.8500	+1.852%	39	1,314	+17.662%
2026-07-22	3.7000	3.7800	3.7000	3.7800	+0.800%	2	1,275	+19.841%
2026-07-21	3.6000	3.8000	3.6000	3.7500	+3.022%	20	1,277	+20.800%
2026-07-20	3.5000	3.7000	3.5000	3.6400	+4.000%	10	1,259	+24.451%
2026-07-17	3.4400	3.5500	3.2500	3.5000	-2.778%	73	1,259	+29.429%
2026-07-16	3.6800	3.7000	3.6000	3.6000	-11.548%	15	1,214	+25.833%
2026-07-15	4.1500	4.1500	4.0500	4.0700	-1.928%	7	1,200	+11.302%
2026-07-14	4.2200	4.2600	4.1500	4.1500	+3.750%	54	1,193	+9.157%
2026-07-13	4.1500	4.1500	4.0000	4.0000	-8.046%	3	1,139	+13.250%
2026-07-10	4.5000	4.5000	4.2900	4.3500	+3.081%	30	1,136	+4.138%
2026-07-09	4.1500	4.2500	4.1500	4.2200	+14.054%	26	1,106	+7.346%
2026-07-08	3.8000	3.8900	3.7000	3.7000	-6.801%	8	1,108	+22.432%
2026-07-07	4.2000	4.2000	3.8800	3.9700	-15.532%	92	1,106	+14.106%
2026-07-06	4.6300	4.7500	4.6300	4.7000	+4.444%	15	1,041	-3.617%
2026-07-02	4.9400	4.9400	4.5000	4.5000	+1.124%	3	1,025	+0.667%
2026-07-01	4.6300	4.6300	4.4400	4.4500	-4.301%	4	1,025	+1.798%
2026-06-30	4.7900	4.9000	4.5500	4.6500	-2.105%	12	1,021	-2.581%
2026-06-29	4.6200	4.7500	4.5000	4.7500	+3.939%	32	1,013	-4.632%
2026-06-26	4.5700	4.5700	4.4500	4.5700	-1.082%	11	1,017	-0.875%
2026-06-25	4.8000	4.8000	4.6000	4.6200	-5.714%	4	1,006	-1.948%
2026-06-24	4.9000	5.0000	4.7500	4.9000	-10.092%	5	1,008	-7.551%
2026-06-23	5.4500	5.4500	5.4500	5.4500	-4.386%	1	1,005	-16.881%
2026-06-22	5.8000	5.8000	5.4800	5.7000	-1.724%	9	1,004	-20.526%
2026-06-18	5.8100	5.8100	5.7000	5.8000	+5.455%	22	999	-21.897%
2026-06-17	5.9000	5.9000	5.5000	5.5000	-10.714%	4	999	-17.636%
2026-06-16	6.1600	6.1600	6.1600	6.1600	+5.479%	1	999	-26.461%
2026-06-15	6.1100	6.1100	5.8000	5.8400	+9.568%	53	988	-22.432%
2026-06-12	5.0000	5.4000	5.0000	5.3300	+8.776%	45	988	-15.009%
2026-06-11	4.4000	4.9000	4.4000	4.9000	+18.072%	38	988	-7.551%
2026-06-10	4.8000	4.8500	4.0200	4.1500	-17.000%	240	958	+9.157%
2026-06-09	6.0200	6.0200	4.6000	5.0000	-24.242%	114	837	-9.400%
2026-06-08	6.9000	6.9000	6.6000	6.6000	+4.430%	8	766	-31.364%
2026-06-05	7.0000	7.0000	6.2300	6.3200	-19.078%	16	758	-28.323%
2026-06-04	7.8200	7.8200	7.8100	7.8100	+1.429%	3	752	-41.997%
2026-06-03	7.9500	7.9500	7.4900	7.7000	-10.983%	25	749	-41.169%
2026-06-02	7.2000	8.6500	7.0900	8.6500	+17.687%	39	748	-47.630%
2026-06-01	6.7000	7.4200	6.6600	7.3500	0.000%	28	711	-38.367%
2026-05-29	6.8000	7.3500	6.8000	7.3500	+4.255%	4	697	-38.367%
2026-05-28	7.0500	7.0500	7.0500	7.0500	+3.676%	3	698	-35.745%
2026-05-27	6.8000	6.8000	6.8000	6.8000	-2.857%	1	695	-33.382%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+2.941%	2	694	-35.286%
2026-05-22	6.9400	6.9500	6.8000	6.8000	-1.449%	22	692	-33.382%
2026-05-21	6.4000	6.9000	6.4000	6.9000	+10.400%	20	674	-34.348%
2026-05-20	6.0000	6.2500	5.7500	6.2500	+3.306%	4	674	-27.520%
2026-05-19	6.2000	6.2000	5.7000	6.0500	-12.950%	65	655	-25.124%
2026-05-18	7.3000	7.3000	6.8200	6.9500	-6.711%	29	655	-34.820%
2026-05-15	7.6000	7.6000	7.3000	7.4500	-8.364%	3	655	-39.195%
2026-05-14	8.1000	8.1300	8.1000	8.1300	-8.136%	6	577	-44.280%
2026-05-13	8.6400	8.8500	8.6400	8.8500	+7.273%	5	571	-48.814%
2026-05-12	8.5500	8.5500	8.2500	8.2500	-12.606%	10	571	-45.091%
2026-05-11	8.7200	9.5500	8.7200	9.4400	+11.059%	17	571	-52.013%
2026-05-08	8.5000	8.5000	8.5000	8.5000	-2.186%	3	568	-46.706%
2026-05-07	8.9000	8.9000	8.6900	8.6900	-1.474%	2	565	-47.871%
2026-05-06	7.9600	8.8200	7.9600	8.8200	+11.646%	13	563	-48.639%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-3.659%	1	574	-42.658%
2026-05-04	8.4500	8.4500	8.0000	8.2000	+1.863%	7	575	-44.756%
2026-05-01	8.0500	8.0500	8.0500	8.0500	+1.641%	10	573	-43.727%
2026-04-30	7.9200	7.9200	7.9200	7.9200	+10.306%	4	573	-42.803%
2026-04-29	7.5000	7.5000	7.1800	7.1800	-8.883%	3	571	-36.908%
2026-04-28	8.5700	8.5700	7.8200	7.8800	-8.691%	25	568	-42.513%
2026-04-27	8.2000	8.8500	8.0500	8.6300	+7.875%	13	545	-47.509%
2026-04-23	8.0000	8.0000	8.0000	8.0000	0.000%	2	534	-43.375%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-0.249%	1	532	-43.375%
2026-04-21	8.0800	8.0800	8.0200	8.0200	-1.595%	7	535	-43.516%
2026-04-20	8.1500	8.1500	8.1500	8.1500	+3.165%	1	535	-44.417%
2026-04-15	8.0100	8.5000	7.9000	7.9000	+3.403%	39	534	-42.658%
2026-04-14	7.6400	7.6400	7.6400	7.6400	+1.867%	1	556	-40.707%
2026-04-10	7.5000	7.5000	7.5000	7.5000	+3.448%	11	548	-39.600%
2026-04-09	7.0500	7.2500	7.0500	7.2500	-1.361%	3	548	-37.517%
2026-04-08	7.3500	7.3500	7.3500	7.3500	+5.000%	3	549	-38.367%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+2.190%	2	552	-35.286%
2026-04-02	6.8500	6.8500	6.8500	6.8500	-12.628%	8	542	-33.869%
2026-04-01	7.8400	7.8400	7.8400	7.8400	+10.112%	2	542	-42.219%
2026-03-31	7.1000	7.1200	7.1000	7.1200	+1.714%	2	542	-36.376%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+0.719%	3	540	-35.286%
2026-03-26	6.9500	6.9500	6.9500	6.9500	-6.081%	1	539	-34.820%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+9.630%	10	538	-38.784%
2026-03-24	6.4800	6.7500	6.4800	6.7500	+7.143%	3	528	-32.889%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-7.625%	1	531	-28.095%
2026-03-20	6.8200	6.8200	6.8200	6.8200	-3.944%	1	531	-33.578%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-6.209%	10	531	-36.197%
2026-03-17	7.7000	7.7000	7.5700	7.5700	-2.949%	12	541	-40.159%
2026-03-16	7.8000	7.8000	7.8000	7.8000	+4.698%	1	552	-41.923%
2026-03-13	7.7300	7.7300	7.4500	7.4500	-5.096%	23	551	-39.195%
2026-03-12	7.8500	7.8500	7.8500	7.8500	+15.441%	2	542	-42.293%
2026-03-09	6.5000	6.8000	6.5000	6.8000	-3.546%	6	542	-33.382%
2026-03-06	6.9000	7.7300	6.9000	7.0500	-7.237%	31	540	-35.745%
2026-03-05	8.0000	8.0000	7.2000	7.6000	-5.941%	9	529	-40.395%
2026-03-03	8.1000	8.1000	7.8200	8.0800	-7.126%	51	523	-43.936%
2026-02-26	8.5000	8.7000	8.4000	8.7000	-8.709%	26	473	-47.931%
2026-02-25	9.7000	9.7000	9.5000	9.5300	+2.473%	15	465	-52.466%
2026-02-24	9.3000	9.3000	9.3000	9.3000	+1.087%	2	465	-51.290%
2026-02-23	9.7600	9.7600	9.2000	9.2000	-2.128%	12	463	-50.761%
2026-02-20	9.3000	10.0000	9.3000	9.4000	-3.392%	22	460	-51.809%
2026-02-13	9.4500	9.7300	9.4500	9.7300	+14.471%	10	435	-53.443%
2026-02-12	9.0000	9.0000	8.5000	8.5000	-8.602%	5	435	-46.706%
2026-02-06	9.2800	9.3000	9.2800	9.3000	0.000%	14	433	-51.290%
2026-02-05	8.9900	9.3000	8.9900	9.3000	-1.691%	3	419	-51.290%
2026-02-04	11.5500	11.5500	9.4600	9.4600	-12.407%	2	419	-52.114%
2026-02-03	10.8000	10.8000	10.8000	10.8000	+3.349%	1	418	-58.056%
2026-01-30	10.5100	10.5100	10.4500	10.4500	-11.064%	3	417	-56.651%
2026-01-29	11.9500	11.9500	11.7500	11.7500	-3.372%	2	416	-61.447%
2026-01-27	12.2400	12.4800	12.1600	12.1600	+2.185%	11	415	-62.747%
2026-01-26	11.8400	12.2400	11.8400	11.9000	-1.327%	5	405	-61.933%
2026-01-23	13.0000	13.0000	12.0600	12.0600	-7.586%	12	407	-62.438%
2026-01-22	14.4000	14.4000	12.2200	13.0500	+18.529%	8	406	-65.287%
2026-01-21	12.2000	12.2000	11.0100	11.0100	+0.091%	44	404	-58.856%
2026-01-20	10.5000	11.3000	10.5000	11.0000	+3.286%	9	383	-58.818%
2026-01-16	11.3500	11.3500	10.4500	10.6500	+2.305%	5	389	-57.465%
2026-01-14	10.4100	10.4100	10.4100	10.4100	+22.471%	5	389	-56.484%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+1.190%	5	384	-46.706%
2026-01-09	8.4000	8.4000	8.4000	8.4000	+6.329%	2	379	-46.071%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+6.040%	2	380	-42.658%
2026-01-06	7.4500	7.4500	7.4500	7.4500	-1.325%	5	378	-39.195%
2026-01-05	7.5500	7.5500	7.5500	7.5500	+9.420%	1	382	-40.000%
2026-01-02	6.9500	6.9500	6.9000	6.9000	+15.000%	4	382	-34.348%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-5.956%	8	385	-24.500%
2025-12-29	6.3800	6.3800	6.3800	6.3800	+1.592%	2	385	-28.997%
2025-12-26	6.4000	6.5000	6.2800	6.2800	-7.511%	15	383	-27.866%
2025-12-22	6.7900	6.7900	6.7900	6.7900	-3.000%	1	381	-33.284%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-3.315%	2	381	-35.286%
2025-12-11	7.4800	7.5500	7.2400	7.2400	+3.429%	19	380	-37.431%
2025-12-10	7.2000	7.2000	7.0000	7.0000	-8.735%	5	397	-35.286%
2025-12-09	7.6700	7.6700	7.6700	7.6700	+2.267%	1	392	-40.939%
2025-12-08	7.4500	7.6500	7.0000	7.5000	-5.063%	41	391	-39.600%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+18.797%	12	350	-42.658%
2025-12-03	6.7200	6.7200	6.6500	6.6500	+7.431%	18	338	-31.880%
2025-11-28	6.1900	6.1900	6.1900	6.1900	+6.724%	1	320	-26.817%
2025-11-25	6.3500	6.3500	5.7200	5.8000	-1.695%	85	320	-21.897%
2025-11-24	5.9000	5.9000	5.9000	5.9000	+7.273%	1	240	-23.220%
2025-11-21	5.1000	5.5000	4.9400	5.5000	-19.708%	43	239	-17.636%
2025-11-19	6.8500	6.8500	6.8500	6.8500	+22.103%	30	225	-33.869%
2025-11-18	5.6100	5.6100	5.6100	5.6100	-6.500%	3	195	-19.251%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+1.695%	1	198	-24.500%
2025-11-13	5.7400	5.9000	5.7400	5.9000	-21.854%	6	198	-23.220%
2025-11-10	7.5500	7.5500	7.5500	7.5500	+14.048%	5	202	-40.000%
2025-11-07	6.6200	6.6200	6.6200	6.6200	-17.764%	1	197	-31.571%
2025-11-03	8.7000	8.7000	7.7000	8.0500	-5.294%	21	196	-43.727%
2025-10-31	9.0000	9.0000	8.5000	8.5000	-10.526%	3	196	-46.706%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+1.604%	1	196	-52.316%
2025-10-29	8.9000	9.6000	8.9000	9.3500	+1.630%	17	195	-51.551%
2025-10-28	8.8000	9.2000	8.6500	9.2000	+22.667%	27	181	-50.761%
2025-10-24	7.5000	7.5000	7.5000	7.5000	+1.351%	1	155	-39.600%
2025-10-23	7.9000	7.9000	7.4000	7.4000	+3.352%	10	154	-38.784%
2025-10-22	6.9000	7.2000	6.9000	7.1600	-1.783%	22	148	-36.732%
2025-10-21	7.9100	8.1300	7.2900	7.2900	-18.090%	68	158	-37.860%
2025-10-20	8.9000	8.9000	8.6200	8.9000	+4.706%	8	92	-49.101%
2025-10-17	9.1900	9.5000	8.5000	8.5000	-8.602%	15	89	-46.706%
2025-10-16	10.8000	10.8000	9.3000	9.3000	-5.102%	17	74	-51.290%
2025-10-15	9.8400	9.8400	9.7400	9.8000	+4.478%	3	65	-53.776%
2025-10-14	8.5000	9.3800	8.5000	9.3800	+1.957%	3	67	-51.706%
2025-10-13	9.2000	9.2000	9.2000	9.2000	+7.602%	1	66	-50.761%
2025-10-10	8.4000	9.4000	8.4000	8.5500	+19.580%	5	65	-47.018%
2025-10-09	7.1500	7.1500	7.1500	7.1500	-8.685%	1	67	-36.643%
2025-10-08	7.8300	7.8300	7.8300	7.8300	+9.510%	10	67	-42.146%
2025-10-07	7.2000	7.2000	7.1500	7.1500	+3.623%	6	57	-36.643%
2025-10-06	7.0000	7.0000	6.9000	6.9000	0.000%	6	61	-34.348%
2025-10-03	6.9600	7.0000	6.9000	6.9000	+2.985%	6	55	-34.348%
2025-10-01	6.6400	6.7000	6.6400	6.7000	-6.294%	6	58	-32.388%
2025-09-30	7.1500	7.1500	7.1500	7.1500	-3.378%	2	55	-36.643%
2025-09-29	7.3900	7.5000	7.2200	7.4000	+2.778%	13	55	-38.784%
2025-09-26	7.5000	7.5000	7.2000	7.2000	+2.128%	2	44	-37.083%
2025-09-25	6.6500	7.0700	6.6500	7.0500	-4.082%	21	44	-35.745%
2025-09-24	7.9000	8.1000	7.3500	7.3500	+5.150%	6	27	-38.367%
2025-09-23	6.9000	6.9900	6.9000	6.9900	+4.798%	2	23	-35.193%
2025-09-22	5.8000	6.7200	5.8000	6.6700	+9.344%	17	21	-32.084%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+12.963%	2	6	-25.738%
2025-09-18	5.6000	5.8000	5.2500	5.4000	-8.475%	6	8	-16.111%
2025-09-17	5.9000	5.9000	5.9000	5.9000	-3.279%	1	4	-23.220%
2025-09-16	6.1000	6.1000	6.1000	6.1000	0.000%	3	3	-25.738%