Dark

UEC20280121C12
UEC Jan 21 2028 12.00 Call (UEC280121C00012000)
option OPRA

EOD

Sep 3, 2026

3.80-2.564%(-0.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9500	3.9500	3.8000	3.8000	-2.564%	24	2,704	0.000%
2026-09-02	4.1000	4.1000	3.8000	3.9000	-2.500%	24	2,681	-2.564%
2026-09-01	4.2500	4.2500	3.9500	4.0000	-12.088%	39	2,685	-5.000%
2026-08-31	4.6500	4.6500	4.5000	4.5500	-2.151%	5	2,657	-16.484%
2026-08-28	5.2500	5.2500	4.6500	4.6500	-14.679%	17	2,652	-18.280%
2026-08-27	5.4500	5.4700	5.4200	5.4500	+7.283%	55	2,640	-30.275%
2026-08-26	5.2000	5.5400	5.0500	5.0800	-1.550%	27	2,594	-25.197%
2026-08-25	4.7500	5.3800	4.7000	5.1600	+9.091%	23	2,570	-26.357%
2026-08-24	4.9000	4.9000	4.7200	4.7300	-4.444%	38	2,570	-19.662%
2026-08-21	4.6000	4.9500	4.6000	4.9500	+33.423%	22	2,540	-23.232%
2026-08-20	3.7100	3.7100	3.7100	3.7100	-9.512%	150	2,519	+2.426%
2026-08-19	3.9100	4.1000	3.9100	4.1000	+17.816%	3	2,669	-7.317%
2026-08-18	3.6500	3.6500	3.3700	3.4800	-9.610%	56	2,670	+9.195%
2026-08-17	3.9100	3.9100	3.8500	3.8500	-1.282%	29	2,645	-1.299%
2026-08-14	4.0000	4.0800	3.9000	3.9000	-2.500%	83	2,627	-2.564%
2026-08-13	4.0000	4.0000	3.9000	4.0000	-3.148%	47	2,667	-5.000%
2026-08-12	4.3000	4.3000	4.1300	4.1300	-1.900%	55	2,668	-7.990%
2026-08-11	4.2300	4.3000	4.2100	4.2100	+0.238%	37	2,669	-9.739%
2026-08-10	4.2000	4.2000	4.2000	4.2000	+1.205%	40	2,634	-9.524%
2026-08-07	4.0000	4.2500	4.0000	4.1500	+7.792%	19	2,594	-8.434%
2026-08-06	3.8000	3.9700	3.8000	3.8500	0.000%	17	2,581	-1.299%
2026-08-05	3.8000	3.8500	3.7500	3.8500	+4.054%	69	2,583	-1.299%
2026-08-04	3.6000	3.8000	3.5000	3.7000	+12.121%	69	2,515	+2.703%
2026-08-03	3.0800	3.3000	3.0800	3.3000	+8.197%	2	2,450	+15.152%
2026-07-31	3.4000	3.4000	3.0000	3.0500	-1.613%	13	2,449	+24.590%
2026-07-30	3.1200	3.1500	3.1000	3.1000	+9.929%	14	2,459	+22.581%
2026-07-29	2.9200	2.9200	2.7600	2.8200	-9.032%	7	2,458	+34.752%
2026-07-28	3.1000	3.1000	2.8200	3.1000	-4.615%	48	2,456	+22.581%
2026-07-27	3.4400	3.4400	3.2500	3.2500	+6.557%	7	2,451	+16.923%
2026-07-24	3.1400	3.1800	3.0500	3.0500	-4.688%	9	2,446	+24.590%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+0.629%	2	2,451	+18.750%
2026-07-21	3.1700	3.1800	3.1700	3.1800	+4.262%	4	2,453	+19.497%
2026-07-20	3.0500	3.2000	3.0500	3.0500	0.000%	6	2,450	+24.590%
2026-07-17	2.8600	3.0500	2.7900	3.0500	+1.667%	461	2,445	+24.590%
2026-07-16	3.2500	3.2500	3.0000	3.0000	-13.295%	11	1,990	+26.667%
2026-07-15	3.5000	3.5000	3.4500	3.4600	-3.081%	3	1,979	+9.827%
2026-07-14	3.6600	3.6700	3.5500	3.5700	+5.000%	33	1,978	+6.443%
2026-07-13	3.4300	3.4500	3.4000	3.4000	-9.333%	9	1,966	+11.765%
2026-07-10	3.5000	3.7500	3.5000	3.7500	+7.143%	28	1,964	+1.333%
2026-07-09	3.5800	3.7000	3.5000	3.5000	+2.941%	78	1,978	+8.571%
2026-07-08	3.4200	3.4300	3.2000	3.4000	0.000%	9	1,927	+11.765%
2026-07-07	3.5000	3.5000	3.3000	3.4000	-13.924%	22	1,921	+11.765%
2026-07-06	3.9500	3.9500	3.9500	3.9500	+1.804%	1	1,920	-3.797%
2026-07-02	4.2500	4.2500	3.8600	3.8800	-2.020%	7	1,918	-2.062%
2026-07-01	4.1500	4.1500	3.9500	3.9600	-4.578%	7	1,918	-4.040%
2026-06-30	4.1000	4.1500	3.9500	4.1500	+3.750%	17	1,912	-8.434%
2026-06-29	4.1000	4.1000	3.9000	4.0000	0.000%	24	1,925	-5.000%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-1.235%	2	1,926	-5.000%
2026-06-25	4.2000	4.3000	4.0500	4.0500	-8.989%	9	1,924	-6.173%
2026-06-24	4.8100	4.8100	4.4500	4.4500	-5.117%	2	1,929	-14.607%
2026-06-23	5.0000	5.0000	4.6900	4.6900	-1.055%	3	1,928	-18.977%
2026-06-22	5.1500	5.2500	4.7000	4.7400	-4.819%	120	1,927	-19.831%
2026-06-18	5.2000	5.2000	4.8500	4.9800	+1.840%	17	1,883	-23.695%
2026-06-17	5.2500	5.2500	4.7000	4.8900	-2.200%	68	1,883	-22.290%
2026-06-16	5.3500	5.6500	5.0000	5.0000	-4.943%	17	1,883	-24.000%
2026-06-15	5.0300	5.3400	5.0300	5.2600	+10.737%	176	1,690	-27.757%
2026-06-12	4.5700	4.8000	4.5200	4.7500	+10.981%	44	1,690	-20.000%
2026-06-11	3.9500	4.2800	3.9500	4.2800	+19.553%	103	1,690	-11.215%
2026-06-10	4.3500	4.3500	3.5800	3.5800	-18.078%	190	1,587	+6.145%
2026-06-09	5.3600	5.3600	3.9500	4.3700	-25.932%	289	1,402	-13.043%
2026-06-08	5.9000	6.2000	5.9000	5.9000	+4.425%	56	1,125	-35.593%
2026-06-05	5.8600	6.1500	5.5500	5.6500	-2.586%	75	1,122	-32.743%
2026-06-04	6.7100	7.1000	5.8000	5.8000	-15.698%	36	1,064	-34.483%
2026-06-03	7.8000	7.8000	6.8000	6.8800	-12.245%	17	1,033	-44.767%
2026-06-02	6.5000	7.8500	6.5000	7.8400	+19.149%	87	1,022	-51.531%
2026-06-01	6.2100	6.5800	6.2100	6.5800	+2.333%	5	989	-42.249%
2026-05-29	6.3700	6.4300	6.3700	6.4300	-0.310%	46	984	-40.902%
2026-05-28	6.2100	6.4500	6.2000	6.4500	+0.781%	24	1,004	-41.085%
2026-05-27	6.4000	6.4500	6.2000	6.4000	+0.156%	13	1,024	-40.625%
2026-05-26	6.3900	6.4500	6.2700	6.3900	+2.240%	12	1,024	-40.532%
2026-05-22	6.1600	6.4000	6.1500	6.2500	+0.806%	45	1,024	-39.200%
2026-05-21	5.8500	6.2000	5.8500	6.2000	+6.897%	8	990	-38.710%
2026-05-20	5.2000	5.8900	5.2000	5.8000	+12.840%	7	990	-34.483%
2026-05-19	5.4000	5.5000	5.1400	5.1400	-15.041%	85	987	-26.070%
2026-05-18	6.5500	6.5500	6.0400	6.0500	-7.066%	17	987	-37.190%
2026-05-15	6.6900	6.7500	6.5000	6.5100	-9.959%	48	987	-41.628%
2026-05-14	7.3600	7.3600	7.1400	7.2300	-9.625%	7	923	-47.441%
2026-05-13	7.6400	8.0000	7.6400	8.0000	+5.960%	4	928	-52.500%
2026-05-12	8.0500	8.0500	7.3900	7.5500	-12.717%	28	928	-49.669%
2026-05-11	8.4500	9.6500	8.4500	8.6500	+15.333%	9	928	-56.069%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-3.969%	1	912	-49.333%
2026-05-07	7.9500	8.1000	7.8100	7.8100	-2.375%	7	912	-51.344%
2026-05-06	7.3700	8.0000	7.3700	8.0000	+14.943%	14	909	-52.500%
2026-05-05	7.3000	7.3000	6.5000	6.9600	-6.827%	11	908	-45.402%
2026-05-04	7.6000	7.6100	7.3500	7.4700	+0.946%	37	904	-49.130%
2026-05-01	7.2500	7.4000	7.2500	7.4000	-5.732%	11	902	-48.649%
2026-04-30	6.6000	7.8500	6.6000	7.8500	+2.614%	15	902	-51.592%
2026-04-29	7.0500	7.6500	6.2700	7.6500	+8.511%	45	887	-50.327%
2026-04-28	7.5000	7.6100	7.0100	7.0500	-8.442%	15	842	-46.099%
2026-04-27	8.2500	8.2500	7.4500	7.7000	+6.501%	41	827	-50.649%
2026-04-23	7.6600	7.7000	7.2300	7.2300	+5.547%	34	786	-47.441%
2026-04-22	6.8500	6.8500	6.8500	6.8500	-4.729%	6	810	-44.526%
2026-04-21	7.1200	7.1900	7.1200	7.1900	-1.507%	7	804	-47.149%
2026-04-20	7.3400	7.3400	7.0500	7.3000	-5.806%	6	805	-47.945%
2026-04-17	7.1500	7.9800	7.1500	7.7500	+8.240%	24	803	-50.968%
2026-04-16	7.1600	7.1600	7.1600	7.1600	-1.241%	5	805	-46.927%
2026-04-15	7.3500	7.3500	7.2500	7.2500	+6.618%	2	805	-47.586%
2026-04-14	6.9000	6.9000	6.7000	6.8000	+9.501%	28	805	-44.118%
2026-04-13	6.2100	6.2100	6.2100	6.2100	-5.909%	1	817	-38.808%
2026-04-10	6.8500	6.8500	6.6000	6.6000	+9.091%	12	817	-42.424%
2026-04-07	6.1500	6.1500	5.9500	6.0500	-4.574%	42	817	-37.190%
2026-04-06	6.5000	6.5000	6.3400	6.3400	-2.462%	43	805	-40.063%
2026-04-02	6.1500	6.5000	6.1500	6.5000	0.000%	6	766	-41.538%
2026-04-01	7.2500	7.2500	6.5000	6.5000	+0.154%	18	766	-41.538%
2026-03-31	6.4900	6.4900	6.4900	6.4900	+1.406%	6	748	-41.448%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+3.728%	1	742	-40.625%
2026-03-27	6.0000	6.1700	6.0000	6.1700	-2.528%	101	741	-38.412%
2026-03-26	6.3300	6.3300	6.3300	6.3300	+2.927%	1	842	-39.968%
2026-03-23	6.0500	6.1500	5.9800	6.1500	+10.811%	27	841	-38.211%
2026-03-20	5.9300	6.1500	5.3800	5.5500	-21.831%	250	834	-31.532%
2026-03-16	7.1000	7.1000	7.1000	7.1000	+8.397%	1	595	-46.479%
2026-03-13	6.6000	6.6000	6.5500	6.5500	-5.755%	3	594	-41.985%
2026-03-11	7.3500	7.3500	6.9500	6.9500	-7.333%	3	593	-45.324%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+13.636%	2	593	-49.333%
2026-03-09	5.8900	6.6000	5.8900	6.6000	-1.345%	4	591	-42.424%
2026-03-06	6.6900	6.6900	6.6900	6.6900	+1.057%	13	587	-43.199%
2026-03-05	6.6500	6.6500	6.6200	6.6200	-14.137%	3	587	-42.598%
2026-03-03	7.7100	7.7100	7.7100	7.7100	-12.486%	3	587	-50.713%
2026-02-25	8.8100	8.8100	8.8100	8.8100	+4.881%	2	586	-56.867%
2026-02-24	8.4000	8.4000	8.4000	8.4000	-1.060%	1	586	-54.762%
2026-02-23	8.4900	8.4900	8.4900	8.4900	-1.963%	1	585	-55.241%
2026-02-20	8.6600	8.6600	8.6600	8.6600	+0.116%	10	585	-56.120%
2026-02-19	7.5000	8.6500	7.5000	8.6500	+9.494%	5	575	-56.069%
2026-02-17	8.3500	8.3500	7.5000	7.9000	-12.222%	14	579	-51.899%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+11.801%	1	588	-57.778%
2026-02-12	8.5000	8.5000	7.9100	8.0500	-17.096%	6	588	-52.795%
2026-02-10	9.7500	9.7500	9.7100	9.7100	+0.726%	2	585	-60.865%
2026-02-09	9.6400	9.6400	9.6400	9.6400	+18.282%	1	587	-60.581%
2026-02-05	8.0000	8.1500	8.0000	8.1500	-19.466%	35	587	-53.374%
2026-02-03	10.1200	10.1200	10.1200	10.1200	+12.695%	1	617	-62.451%
2026-02-02	8.6000	9.1500	8.6000	8.9800	-6.263%	22	618	-57.684%
2026-01-30	11.0500	11.0500	9.5800	9.5800	-9.623%	5	636	-60.334%
2026-01-29	11.5000	11.5000	10.0000	10.6000	-10.169%	47	631	-64.151%
2026-01-28	11.7800	11.8000	10.1500	11.8000	+6.115%	5	669	-67.797%
2026-01-26	11.1200	11.1200	11.1200	11.1200	-7.564%	10	670	-65.827%
2026-01-23	12.0300	12.0300	12.0300	12.0300	-0.988%	40	680	-68.412%
2026-01-22	12.2500	12.2500	11.4000	12.1500	+10.455%	10	680	-68.724%
2026-01-21	10.9000	11.0000	10.6300	11.0000	+1.010%	4	684	-65.455%
2026-01-20	10.3100	10.8900	10.3100	10.8900	+17.730%	2	688	-65.106%
2026-01-16	9.8500	10.0000	9.2500	9.2500	-6.660%	19	703	-58.919%
2026-01-14	9.4400	10.0000	9.4400	9.9100	+17.696%	23	703	-61.655%
2026-01-13	8.8500	8.8500	8.4200	8.4200	-1.290%	17	715	-54.869%
2026-01-12	7.9500	8.5300	7.7300	8.5300	+12.237%	39	702	-55.451%
2026-01-09	8.0000	8.2200	7.4200	7.6000	+8.571%	40	679	-50.000%
2026-01-06	6.7300	7.0000	6.7300	7.0000	+4.790%	2	656	-45.714%
2026-01-05	6.7000	6.7000	6.6800	6.6800	+5.864%	9	647	-43.114%
2026-01-02	6.3100	6.3100	6.3100	6.3100	+16.852%	1	647	-39.778%
2025-12-30	5.9000	6.2000	5.4000	5.4000	-3.571%	7	646	-29.630%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-6.667%	6	639	-32.143%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-1.639%	5	645	-36.667%
2025-12-22	6.0600	6.1000	6.0600	6.1000	-3.175%	31	640	-37.705%
2025-12-19	5.2500	6.3000	5.2500	6.3000	+16.022%	6	609	-39.683%
2025-12-18	5.3000	5.4300	5.3000	5.4300	+4.223%	15	607	-30.018%
2025-12-17	5.5000	5.5000	5.2100	5.2100	-14.590%	5	598	-27.063%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-1.454%	10	593	-37.705%
2025-12-15	6.1900	6.1900	6.1900	6.1900	-8.296%	2	603	-38.611%
2025-12-11	6.5000	6.7500	6.5000	6.7500	+3.846%	4	605	-43.704%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-7.143%	1	601	-41.538%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-2.098%	2	600	-45.714%
2025-12-04	6.0600	7.1500	6.0600	7.1500	+25.439%	23	600	-46.853%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+3.636%	2	577	-33.333%
2025-12-02	6.0000	6.0000	5.5000	5.5000	-2.655%	13	579	-30.909%
2025-11-28	6.2500	6.2500	5.6000	5.6500	+4.630%	11	566	-32.743%
2025-11-26	5.4000	5.4000	5.4000	5.4000	0.000%	1	566	-29.630%
2025-11-24	4.8300	5.4000	4.4000	5.4000	+13.208%	16	566	-29.630%
2025-11-21	4.5700	4.7700	4.5700	4.7700	-6.471%	13	555	-20.335%
2025-11-20	5.5500	5.5500	5.1000	5.1000	-10.526%	4	562	-25.490%
2025-11-19	5.7000	5.7000	5.4700	5.7000	+21.277%	21	559	-33.333%
2025-11-17	4.4000	5.0000	4.4000	4.7000	-11.153%	55	540	-19.149%
2025-11-13	5.1000	5.5000	5.1000	5.2900	-3.818%	5	487	-28.166%
2025-11-12	5.5000	5.5000	5.5000	5.5000	-4.514%	2	484	-30.909%
2025-11-11	6.2000	6.2000	5.7600	5.7600	-9.576%	102	482	-34.028%
2025-11-10	6.3700	6.3700	6.3700	6.3700	+20.189%	1	381	-40.345%
2025-11-07	5.6000	5.6000	5.3000	5.3000	-9.402%	14	380	-28.302%
2025-11-06	5.8500	5.8500	5.8500	5.8500	-10.000%	5	386	-35.043%
2025-11-05	6.5000	6.5000	6.5000	6.5000	-10.959%	1	391	-41.538%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-10.649%	6	385	-47.945%
2025-10-30	8.0000	8.1700	8.0000	8.1700	-3.882%	5	385	-53.488%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+6.516%	10	387	-55.294%
2025-10-28	7.1000	7.9800	7.1000	7.9800	+24.688%	8	377	-52.381%
2025-10-27	7.1000	7.1000	6.4000	6.4000	-5.882%	34	347	-40.625%
2025-10-24	7.1000	7.1000	6.8000	6.8000	-2.857%	4	347	-44.118%
2025-10-23	7.0000	7.0000	6.8000	7.0000	+8.527%	16	344	-45.714%
2025-10-22	6.2100	6.4500	6.1600	6.4500	-7.857%	8	332	-41.085%
2025-10-21	7.0500	7.2000	7.0000	7.0000	+27.273%	44	329	-45.714%
2025-10-20	8.3600	8.3600	5.5000	5.5000	-25.676%	3	307	-30.909%
2025-10-17	7.7000	7.7000	7.4000	7.4000	-16.854%	46	307	-48.649%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+4.215%	1	267	-57.303%
2025-10-15	9.2000	9.2000	8.5400	8.5400	-0.698%	46	266	-55.504%
2025-10-14	7.3100	8.7000	7.3100	8.6000	+4.242%	13	261	-55.814%
2025-10-13	8.2000	8.3000	8.2000	8.2500	+0.610%	13	252	-53.939%
2025-10-10	7.6400	8.3000	7.6400	8.2000	+17.816%	19	239	-53.659%
2025-10-08	6.8600	7.0300	6.8600	6.9600	+10.476%	5	224	-45.402%
2025-10-07	6.4500	6.6000	6.3000	6.3000	0.000%	4	221	-39.683%
2025-10-06	6.3000	6.5000	6.3000	6.3000	0.000%	8	219	-39.683%
2025-10-03	6.4000	6.4000	6.3000	6.3000	+2.273%	2	218	-39.683%
2025-10-02	6.3000	6.3000	6.1600	6.1600	+2.667%	11	218	-38.312%
2025-10-01	6.2500	6.2500	5.9800	6.0000	-5.956%	17	209	-36.667%
2025-09-30	6.5000	6.5000	6.3800	6.3800	-3.333%	6	206	-40.439%
2025-09-29	6.0100	6.9200	6.0100	6.6000	-2.222%	23	209	-42.424%
2025-09-26	6.7500	6.7500	6.7500	6.7500	+5.304%	3	197	-43.704%
2025-09-25	5.7000	6.4100	5.7000	6.4100	-1.385%	15	194	-40.718%
2025-09-24	6.5000	7.5000	6.5000	6.5000	+4.000%	123	199	-41.538%
2025-09-23	6.3000	6.3000	5.9800	6.2500	+2.459%	33	131	-39.200%
2025-09-22	5.2000	6.1000	5.2000	6.1000	+17.534%	22	130	-37.705%
2025-09-19	5.1900	5.1900	5.1900	5.1900	+1.765%	2	110	-26.782%
2025-09-18	5.1000	5.1000	4.8000	5.1000	-5.556%	10	108	-25.490%
2025-09-17	5.4000	5.4000	5.4000	5.4000	+3.846%	47	105	-29.630%
2025-09-16	5.9600	5.9600	5.2000	5.2000	-9.565%	63	63	-26.923%
2025-09-15	5.9000	5.9000	5.7500	5.7500	0.000%	6	6	-33.913%