Dark

UEC20280121C15
UEC Jan 21 2028 15.00 Call (UEC280121C00015000)
option OPRA

EOD

Jul 20, 2026

2.48+1.224%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.5000	2.5800	2.4700	2.4800	+1.224%	10	2,208	0.000%
2026-07-17	2.2600	2.4500	2.2300	2.4500	+2.941%	117	2,204	+1.224%
2026-07-16	2.6100	2.6300	2.3800	2.3800	-15.000%	71	2,088	+4.202%
2026-07-15	2.9700	2.9700	2.6800	2.8000	+3.321%	31	2,049	-11.429%
2026-07-14	2.9500	2.9500	2.7100	2.7100	+0.370%	6	2,024	-8.487%
2026-07-13	2.8600	2.8600	2.6500	2.7000	-11.475%	67	2,030	-8.148%
2026-07-10	2.9700	3.0500	2.8300	3.0500	+6.272%	110	2,060	-18.689%
2026-07-09	2.8000	3.0000	2.8000	2.8700	+6.296%	109	2,001	-13.589%
2026-07-08	2.8000	2.8000	2.5100	2.7000	-5.263%	34	2,099	-8.148%
2026-07-07	3.1000	3.1000	2.6900	2.8500	-8.065%	154	2,118	-12.982%
2026-07-06	3.2500	3.3000	3.1000	3.1000	-3.125%	16	2,043	-20.000%
2026-07-02	3.2100	3.2900	3.2000	3.2000	+1.266%	23	2,034	-22.500%
2026-07-01	3.3000	3.4000	3.1000	3.1600	-3.067%	62	2,034	-21.519%
2026-06-30	3.2200	3.3500	3.2200	3.2600	-1.212%	27	2,054	-23.926%
2026-06-29	3.3000	3.3000	3.3000	3.3000	-1.493%	2	2,049	-24.848%
2026-06-26	3.3500	3.4500	3.2200	3.3500	0.000%	80	2,047	-25.970%
2026-06-25	3.4000	3.5000	3.3500	3.3500	-9.459%	37	1,984	-25.970%
2026-06-24	3.7500	3.7500	3.7000	3.7000	-5.128%	14	2,000	-32.973%
2026-06-23	3.3500	4.0800	3.3500	3.9000	-0.763%	27	1,989	-36.410%
2026-06-22	4.1100	4.1100	3.9300	3.9300	-6.429%	18	2,007	-36.896%
2026-06-18	4.1000	4.3000	4.1000	4.2000	0.000%	16	2,059	-40.952%
2026-06-17	4.1300	4.4500	4.1300	4.2000	0.000%	102	2,059	-40.952%
2026-06-16	4.5000	4.5600	4.2000	4.2000	-5.830%	84	2,059	-40.952%
2026-06-15	4.5600	4.9000	4.3000	4.4600	+12.911%	19	2,147	-44.395%
2026-06-12	3.7500	4.0500	3.7500	3.9500	+8.219%	200	2,147	-37.215%
2026-06-11	3.3000	3.6500	3.3000	3.6500	+15.873%	11	2,147	-32.055%
2026-06-10	3.4000	3.5500	2.9500	3.1500	-16.446%	115	2,146	-21.270%
2026-06-09	4.4300	4.4300	3.4400	3.7700	-23.684%	197	2,075	-34.218%
2026-06-08	4.9900	5.1700	4.9000	4.9400	+3.347%	157	1,910	-49.798%
2026-06-05	5.8000	5.8000	4.5000	4.7800	-20.067%	61	1,905	-48.117%
2026-06-04	5.8000	6.1000	5.6000	5.9800	+1.356%	64	1,909	-58.528%
2026-06-03	6.6500	7.0100	5.7700	5.9000	-13.235%	27	1,855	-57.966%
2026-06-02	5.5500	6.8000	5.5500	6.8000	+23.636%	32	1,839	-63.529%
2026-06-01	5.2500	5.6500	5.2500	5.5000	+7.843%	36	1,847	-54.909%
2026-05-29	5.5000	5.5000	5.1000	5.1000	-5.556%	20	1,852	-51.373%
2026-05-28	5.2500	5.4200	5.2000	5.4000	0.000%	28	1,834	-54.074%
2026-05-27	5.4500	5.4500	5.4000	5.4000	-1.818%	9	1,856	-54.074%
2026-05-26	5.1000	5.6100	5.1000	5.5000	+5.769%	57	1,849	-54.909%
2026-05-22	5.2500	5.3000	5.2000	5.2000	+0.971%	15	1,808	-52.308%
2026-05-21	5.6000	5.6000	5.1500	5.1500	+4.040%	13	1,793	-51.845%
2026-05-20	4.4000	5.0600	4.3300	4.9500	+14.055%	38	1,793	-49.899%
2026-05-19	5.0000	5.0000	4.3000	4.3400	-17.017%	85	1,796	-42.857%
2026-05-18	5.7500	5.7500	5.1500	5.2300	-6.607%	21	1,796	-52.581%
2026-05-15	5.7200	5.8000	5.6000	5.6000	-14.894%	139	1,796	-55.714%
2026-05-14	6.4700	6.5800	6.1000	6.5800	-1.791%	50	1,838	-62.310%
2026-05-13	6.6000	6.9500	6.4000	6.7000	-2.190%	12	1,831	-62.985%
2026-05-12	7.0000	7.0000	6.3000	6.8500	-8.667%	40	1,831	-63.796%
2026-05-11	7.2000	7.8000	7.2000	7.5000	+15.741%	78	1,831	-66.933%
2026-05-08	6.5200	6.6500	6.4800	6.4800	-5.951%	22	1,828	-61.728%
2026-05-07	7.2100	7.2100	6.7500	6.8900	-1.571%	6	1,823	-64.006%
2026-05-06	6.1300	7.1500	6.1300	7.0000	+14.943%	69	1,820	-64.571%
2026-05-05	6.5800	6.5800	5.8200	6.0900	-3.025%	63	1,856	-59.278%
2026-05-04	6.5000	6.6500	6.0600	6.2800	-1.875%	45	1,809	-60.510%
2026-05-01	6.2500	6.4000	6.0300	6.4000	+1.587%	35	1,756	-61.250%
2026-04-30	5.8000	6.5000	5.6500	6.3000	+20.000%	77	1,756	-60.635%
2026-04-29	5.8800	5.9000	5.2500	5.2500	-13.934%	42	1,749	-52.762%
2026-04-28	6.6000	6.7000	6.0000	6.1000	-8.271%	60	1,714	-59.344%
2026-04-27	6.2000	6.8500	6.1500	6.6500	+16.667%	247	1,679	-62.707%
2026-04-24	6.0700	6.1400	5.7000	5.7000	-2.564%	31	1,559	-56.491%
2026-04-23	5.8500	5.8500	5.8500	5.8500	-10.959%	20	1,529	-57.607%
2026-04-22	6.5000	6.5700	6.5000	6.5700	+6.483%	2	1,509	-62.253%
2026-04-21	6.2500	6.2500	6.1700	6.1700	+1.148%	7	1,509	-59.806%
2026-04-20	6.1200	6.3500	6.1000	6.1000	-4.688%	3	1,509	-59.344%
2026-04-17	6.2500	6.6000	6.2500	6.4000	-2.883%	49	1,510	-61.250%
2026-04-16	6.4000	6.5900	6.4000	6.5900	+6.290%	26	1,469	-62.367%
2026-04-15	6.4200	6.6000	5.8300	6.2000	+6.897%	36	1,454	-60.000%
2026-04-14	5.9000	5.9000	5.8000	5.8000	0.000%	103	1,444	-57.241%
2026-04-13	5.3400	5.8000	5.3400	5.8000	+4.129%	5	1,373	-57.241%
2026-04-10	5.5800	5.5800	5.5700	5.5700	-1.416%	30	1,373	-55.476%
2026-04-09	5.6500	5.6500	5.6500	5.6500	-1.739%	1	1,373	-56.106%
2026-04-08	5.9000	5.9000	5.7500	5.7500	+12.745%	11	1,373	-56.870%
2026-04-07	4.9600	5.1000	4.9600	5.1000	-10.995%	4	1,372	-51.373%
2026-04-06	5.7300	5.7300	5.7300	5.7300	+3.243%	1	1,375	-56.719%
2026-04-02	5.4500	5.7000	5.4500	5.5500	-5.932%	9	1,375	-55.315%
2026-04-01	5.8000	6.1500	5.7000	5.9000	+5.925%	12	1,375	-57.966%
2026-03-31	5.4300	5.5700	5.4200	5.5700	+3.148%	6	1,373	-55.476%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,373	-54.074%
2026-03-26	5.4500	5.4500	5.2000	5.2000	0.000%	47	1,372	-52.308%
2026-03-25	5.8000	5.9500	5.2000	5.2000	-5.455%	104	1,371	-52.308%
2026-03-24	4.9900	5.5000	4.9900	5.5000	+7.843%	100	1,344	-54.909%
2026-03-23	5.0000	5.2500	4.9500	5.1000	+10.870%	106	1,285	-51.373%
2026-03-20	5.3300	5.3300	4.6000	4.6000	-18.004%	58	1,254	-46.087%
2026-03-19	5.4400	5.6100	5.4400	5.6100	+6.857%	11	1,201	-55.793%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-11.017%	3	1,199	-52.762%
2026-03-17	6.0000	6.1000	5.9000	5.9000	+5.357%	12	1,199	-57.966%
2026-03-16	5.8100	5.8100	5.6000	5.6000	-6.667%	2	1,187	-55.714%
2026-03-13	6.5000	6.5000	6.0000	6.0000	0.000%	42	1,186	-58.667%
2026-03-12	6.0000	6.0000	5.9000	6.0000	0.000%	15	1,185	-58.667%
2026-03-11	6.2500	6.6000	6.0000	6.0000	-12.409%	61	1,170	-58.667%
2026-03-10	6.7500	6.8500	6.5000	6.8500	+30.228%	46	1,180	-63.796%
2026-03-09	5.0000	5.2600	4.9200	5.2600	-4.364%	19	1,174	-52.852%
2026-03-06	6.0000	6.0000	5.5000	5.5000	-5.172%	8	1,174	-54.909%
2026-03-05	6.1500	6.1500	5.6200	5.8000	-15.328%	25	1,173	-57.241%
2026-03-04	6.8500	6.8500	6.8500	6.8500	+7.199%	1	1,172	-63.796%
2026-03-03	6.4500	6.4500	6.0000	6.3900	-13.061%	10	1,172	-61.189%
2026-03-02	7.0000	7.3500	7.0000	7.3500	+5.000%	10	1,167	-66.259%
2026-02-27	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,168	-64.571%
2026-02-26	7.0000	7.1000	6.8000	7.1000	-8.387%	29	1,167	-65.070%
2026-02-25	7.7000	7.7500	7.7000	7.7500	+4.730%	3	1,140	-68.000%
2026-02-23	7.4000	7.4000	7.4000	7.4000	-5.128%	10	1,140	-66.486%
2026-02-20	7.7500	8.4500	7.7500	7.8000	+6.849%	31	1,130	-68.205%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-0.680%	6	1,104	-66.027%
2026-02-18	7.2000	7.5500	7.2000	7.3500	+5.000%	4	1,098	-66.259%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-4.762%	2	1,100	-64.571%
2026-02-13	7.3500	7.3500	7.3500	7.3500	+6.522%	1	1,098	-66.259%
2026-02-12	7.0000	7.0000	6.9000	6.9000	-8.609%	4	1,098	-64.058%
2026-02-11	7.0500	7.8000	7.0500	7.5500	-13.218%	14	1,094	-67.152%
2026-02-10	8.6000	8.7000	8.6000	8.7000	+5.455%	8	1,097	-71.494%
2026-02-09	8.1000	8.2500	8.1000	8.2500	+8.983%	48	1,097	-69.939%
2026-02-06	7.4000	7.5700	7.4000	7.5700	+13.835%	2	1,107	-67.239%
2026-02-05	7.5300	7.5300	6.6500	6.6500	-15.823%	29	1,107	-62.707%
2026-02-04	9.3100	9.3100	7.3300	7.9000	-8.671%	55	1,124	-68.608%
2026-02-03	8.6500	8.6500	8.6500	8.6500	+3.593%	1	1,081	-71.329%
2026-02-02	8.8500	8.8500	8.3500	8.3500	-2.907%	12	1,080	-70.299%
2026-01-30	8.4500	8.6000	8.4500	8.6000	-11.795%	33	1,068	-71.163%
2026-01-29	10.4000	10.4000	9.1000	9.7500	-6.250%	35	1,046	-74.564%
2026-01-28	10.4500	10.5900	10.4000	10.4000	+12.554%	9	1,026	-76.154%
2026-01-27	9.3000	9.3000	9.2400	9.2400	-2.222%	15	1,030	-73.160%
2026-01-26	11.0000	11.0000	9.4500	9.4500	-5.500%	49	1,020	-73.757%
2026-01-23	9.9500	10.1000	9.9500	10.0000	-7.407%	31	1,050	-75.200%
2026-01-22	10.5000	11.2800	10.3500	10.8000	+9.756%	35	1,046	-77.037%
2026-01-21	10.0000	10.1000	9.5000	9.8400	+5.806%	7	1,068	-74.797%
2026-01-20	9.4000	9.4000	9.0000	9.3000	+6.286%	37	1,066	-73.333%
2026-01-16	9.0000	9.2800	8.5200	8.7500	+2.220%	15	1,045	-71.657%
2026-01-15	8.6700	8.6700	8.5600	8.5600	-0.465%	6	1,045	-71.028%
2026-01-14	7.1200	8.7500	7.1200	8.6000	+20.956%	56	1,041	-71.163%
2026-01-13	7.3500	7.6000	7.1100	7.1100	-0.559%	7	1,087	-65.120%
2026-01-12	6.8000	7.1500	6.6000	7.1500	+7.519%	20	1,086	-65.315%
2026-01-09	6.9500	7.2000	6.6000	6.6500	+5.556%	11	1,092	-62.707%
2026-01-08	6.3000	6.3000	6.3000	6.3000	-0.943%	17	1,086	-60.635%
2026-01-07	6.3600	6.3600	6.3600	6.3600	+1.760%	1	1,071	-61.006%
2026-01-06	6.0600	6.4000	6.0000	6.2500	+5.042%	48	1,071	-60.320%
2026-01-05	5.8700	5.9500	5.8000	5.9500	+9.174%	4	1,075	-58.319%
2026-01-02	5.3000	5.5500	5.3000	5.4500	+23.864%	19	1,073	-54.495%
2025-12-31	4.8000	4.8000	4.4000	4.4000	-4.348%	23	1,060	-43.636%
2025-12-30	5.2000	5.2000	4.5500	4.6000	-6.122%	7	1,060	-46.087%
2025-12-29	5.0000	5.0000	4.7900	4.9000	-3.733%	23	1,057	-49.388%
2025-12-26	4.7000	5.0900	4.7000	5.0900	+0.593%	2	1,036	-51.277%
2025-12-24	5.0600	5.0600	5.0600	5.0600	+1.200%	1	1,035	-50.988%
2025-12-23	4.8000	5.1000	4.8000	5.0000	-7.407%	3	1,035	-50.400%
2025-12-22	5.3500	5.4000	5.3500	5.4000	+3.846%	8	1,034	-54.074%
2025-12-19	5.3300	5.3300	5.2000	5.2000	+6.122%	5	1,030	-52.308%
2025-12-18	4.4000	4.9000	4.3300	4.9000	-0.609%	35	1,031	-49.388%
2025-12-17	4.9300	4.9300	4.9300	4.9300	-1.400%	54	1,006	-49.696%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-2.913%	1	952	-50.400%
2025-12-15	5.0300	5.4000	5.0300	5.1500	-9.011%	26	951	-51.845%
2025-12-12	6.2900	6.2900	5.6000	5.6600	-5.667%	5	946	-56.184%
2025-12-11	6.0000	6.2500	6.0000	6.0000	+12.150%	16	942	-58.667%
2025-12-10	5.7000	5.7000	5.2500	5.3500	-10.833%	55	931	-53.645%
2025-12-09	6.0000	6.1400	6.0000	6.0000	+2.041%	38	886	-58.667%
2025-12-08	6.0100	6.0100	5.8800	5.8800	-2.810%	3	856	-57.823%
2025-12-05	6.2000	6.2000	6.0500	6.0500	-3.816%	12	853	-59.008%
2025-12-04	6.0000	6.2900	6.0000	6.2900	+34.115%	8	849	-60.572%
2025-12-02	4.7000	4.7000	4.6900	4.6900	-0.213%	60	856	-47.122%
2025-12-01	4.8800	4.8800	4.7000	4.7000	-1.468%	5	826	-47.234%
2025-11-28	4.8600	5.1300	4.7700	4.7700	-6.654%	15	822	-48.008%
2025-11-24	5.1100	5.1100	5.1100	5.1100	+31.026%	5	810	-51.468%
2025-11-21	3.8000	4.0000	3.8000	3.9000	-13.333%	56	810	-36.410%
2025-11-20	4.8000	4.8000	4.5000	4.5000	-5.462%	3	795	-44.889%
2025-11-19	4.7200	4.7600	4.7000	4.7600	-0.833%	16	794	-47.899%
2025-11-17	4.1000	4.8000	4.1000	4.8000	+6.667%	7	780	-48.333%
2025-11-14	4.6000	4.6000	4.5000	4.5000	-18.182%	2	778	-44.889%
2025-11-10	5.6000	5.6000	5.5000	5.5000	+12.245%	6	776	-54.909%
2025-11-07	4.9000	4.9000	4.3500	4.9000	-2.000%	69	780	-49.388%
2025-11-06	5.4000	5.4000	5.0000	5.0000	-12.281%	29	731	-50.400%
2025-11-05	5.9000	5.9000	5.7000	5.7000	+1.786%	8	706	-56.491%
2025-11-04	5.9000	6.0000	5.5000	5.6000	-12.226%	216	699	-55.714%
2025-11-03	6.5000	6.5000	6.3700	6.3800	-9.887%	6	696	-61.129%
2025-10-31	7.0600	7.0800	6.9000	7.0800	-5.600%	12	696	-64.972%
2025-10-30	7.2500	7.5000	7.1000	7.5000	+1.351%	8	689	-66.933%
2025-10-29	6.7000	8.1000	6.7000	7.4000	+1.370%	496	689	-66.486%
2025-10-28	6.3500	7.4400	6.3500	7.3000	+30.357%	250	710	-66.027%
2025-10-27	5.8000	5.9000	5.4000	5.6000	-7.895%	40	666	-55.714%
2025-10-24	5.9000	6.0800	5.5000	6.0800	+3.051%	4	666	-59.211%
2025-10-23	6.3200	6.4800	5.9000	5.9000	-3.279%	11	666	-57.966%
2025-10-22	5.7200	6.2000	5.6000	6.1000	+7.018%	29	671	-59.344%
2025-10-21	6.6000	6.6000	5.7000	5.7000	-15.556%	461	682	-56.491%
2025-10-20	7.4000	7.4000	6.7500	6.7500	-0.735%	19	395	-63.259%
2025-10-17	7.6000	7.6000	6.4500	6.8000	-17.073%	9	410	-63.529%
2025-10-16	8.7000	9.0000	8.2000	8.2000	-3.529%	15	408	-69.756%
2025-10-15	8.5000	8.5700	7.8000	8.5000	+11.842%	92	423	-70.824%
2025-10-14	7.2000	7.8400	6.2600	7.6000	+2.703%	69	374	-67.368%
2025-10-13	7.3600	7.8000	7.2200	7.4000	+2.778%	57	400	-66.486%
2025-10-10	5.9000	7.7000	5.9000	7.2000	+29.730%	50	386	-65.556%
2025-10-09	6.2000	6.2000	5.5100	5.5500	-9.165%	10	366	-55.315%
2025-10-08	5.9000	6.2000	5.5000	6.1100	+13.148%	67	358	-59.411%
2025-10-07	5.8000	5.8000	5.4000	5.4000	-1.818%	10	315	-54.074%
2025-10-06	5.7000	5.7000	5.5000	5.5000	+5.769%	40	321	-54.909%
2025-10-03	5.5000	5.5000	5.2000	5.2000	-9.879%	3	281	-52.308%
2025-10-02	5.2000	5.8000	5.2000	5.7700	+5.872%	64	280	-57.019%
2025-10-01	5.4500	5.4500	5.4500	5.4500	+0.739%	2	220	-54.495%
2025-09-30	5.4000	5.8000	5.4000	5.4100	-4.586%	8	218	-54.159%
2025-09-29	5.9000	5.9000	5.6000	5.6700	0.000%	46	216	-56.261%
2025-09-26	5.4600	5.6700	5.4600	5.6700	+9.249%	8	172	-56.261%
2025-09-25	5.1000	5.2000	4.6300	5.1900	-5.636%	14	164	-52.216%
2025-09-24	6.4000	6.4000	5.5000	5.5000	+4.364%	27	156	-54.909%
2025-09-23	5.1000	5.3000	5.1000	5.2700	+1.737%	9	143	-52.941%
2025-09-22	4.5200	5.1800	4.4600	5.1800	+15.111%	59	134	-52.124%
2025-09-19	4.5000	4.5100	4.5000	4.5000	+3.448%	14	94	-44.889%
2025-09-18	4.0000	4.3500	3.8000	4.3500	-3.333%	71	80	-42.989%
2025-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	5	12	-44.889%
2025-09-16	4.6400	4.6700	4.3500	4.5000	-9.091%	8	9	-44.889%
2025-09-15	4.9000	4.9500	4.9000	4.9500	0.000%	2	2	-49.899%