Dark

UEC20280121C17
UEC Jan 21 2028 17.00 Call (UEC280121C00017000)
option OPRA

EOD

Sep 3, 2026

2.69+3.861%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7100	2.7100	2.6900	2.6900	+3.861%	3	1,322	0.000%
2026-09-02	2.7300	2.7300	2.5900	2.5900	-16.720%	7	1,322	+3.861%
2026-08-31	3.1000	3.1100	3.0700	3.1100	-2.813%	15	1,319	-13.505%
2026-08-28	3.7900	3.7900	3.2000	3.2000	-16.883%	9	1,329	-15.938%
2026-08-27	3.7300	3.9100	3.7300	3.8500	+6.944%	4	1,327	-30.130%
2026-08-26	3.8000	3.8000	3.6000	3.6000	-4.509%	7	1,328	-25.278%
2026-08-25	3.7700	3.7700	3.7700	3.7700	+13.554%	14	1,321	-28.647%
2026-08-24	3.1000	3.4000	3.1000	3.3200	-2.353%	9	1,313	-18.976%
2026-08-21	3.2600	3.4000	3.2500	3.4000	+37.652%	12	1,312	-20.882%
2026-08-20	2.6600	2.6600	2.4300	2.4700	-8.178%	8	1,308	+8.907%
2026-08-19	2.6900	2.6900	2.6900	2.6900	+3.065%	2	1,302	0.000%
2026-08-17	2.7500	2.7500	2.6100	2.6100	-6.786%	55	1,300	+3.065%
2026-08-14	2.8000	2.8000	2.8000	2.8000	+1.818%	4	1,305	-3.929%
2026-08-13	2.7500	2.7500	2.7500	2.7500	-13.793%	1	1,309	-2.182%
2026-08-12	3.1900	3.1900	3.1900	3.1900	+9.247%	1	1,308	-15.674%
2026-08-10	2.9200	2.9200	2.9200	2.9200	-0.680%	2	1,307	-7.877%
2026-08-07	2.9400	2.9400	2.9400	2.9400	+9.701%	2	1,305	-8.503%
2026-08-06	2.6500	2.6800	2.6000	2.6800	+1.901%	4	1,304	+0.373%
2026-08-05	2.7800	2.7800	2.6300	2.6300	+1.154%	2	1,302	+2.281%
2026-08-04	2.8100	2.8100	2.6000	2.6000	+21.495%	2	1,304	+3.462%
2026-07-31	2.1400	2.1400	2.1400	2.1400	+0.469%	50	1,303	+25.701%
2026-07-30	2.1200	2.1300	2.1200	2.1300	+9.794%	6	1,288	+26.291%
2026-07-29	2.0700	2.1300	1.9400	1.9400	-7.619%	12	1,291	+38.660%
2026-07-28	2.1000	2.1000	2.1000	2.1000	-6.667%	10	1,293	+28.095%
2026-07-27	2.4300	2.4300	2.2500	2.2500	-5.858%	6	1,293	+19.556%
2026-07-22	2.3900	2.3900	2.3900	2.3900	+6.696%	3	1,293	+12.552%
2026-07-21	2.2400	2.2400	2.2400	2.2400	+3.704%	1	1,292	+20.089%
2026-07-20	2.1000	2.1600	2.1000	2.1600	+8.543%	11	1,291	+24.537%
2026-07-17	1.9900	1.9900	1.9900	1.9900	-22.568%	1	1,290	+35.176%
2026-07-10	2.6700	2.6700	2.5700	2.5700	+14.222%	4	1,290	+4.669%
2026-07-08	2.4200	2.4200	2.2500	2.2500	-8.163%	2	1,290	+19.556%
2026-07-07	2.6000	2.6000	2.4000	2.4500	-20.968%	6	1,291	+9.796%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+12.319%	2	1,289	-13.226%
2026-07-01	2.9600	2.9600	2.7600	2.7600	-9.508%	22	1,289	-2.536%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,288	-11.803%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,288	-15.938%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-10.811%	5	1,289	-18.485%
2026-06-18	3.8000	3.8000	3.7000	3.7000	-11.905%	5	1,288	-27.297%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,288	-35.952%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+20.588%	3	1,289	-34.390%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+20.567%	1	1,289	-20.882%
2026-06-11	2.8200	2.8200	2.8200	2.8200	+5.618%	1	1,289	-4.610%
2026-06-10	3.0600	3.0600	2.6700	2.6700	-14.148%	9	1,289	+0.749%
2026-06-09	4.0400	4.0400	3.0500	3.1100	-32.391%	36	1,290	-13.505%
2026-06-08	4.5000	4.6000	4.5000	4.6000	+5.747%	3	1,309	-41.522%
2026-06-05	4.5000	4.5000	4.3200	4.3500	-18.692%	11	1,311	-38.161%
2026-06-04	5.3000	5.3500	5.3000	5.3500	-1.473%	9	1,310	-49.720%
2026-06-03	5.6000	6.0000	5.3000	5.4300	-9.500%	82	1,317	-50.460%
2026-06-02	5.0600	6.0000	5.0600	6.0000	+19.284%	87	1,345	-55.167%
2026-06-01	4.6500	5.1300	4.6500	5.0300	+5.010%	12	1,271	-46.521%
2026-05-29	4.9400	4.9400	4.7900	4.7900	+1.915%	12	1,262	-43.841%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-1.468%	3	1,258	-42.766%
2026-05-27	4.7500	4.7700	4.7500	4.7700	-6.102%	2	1,258	-43.606%
2026-05-26	4.9200	5.0800	4.9200	5.0800	+8.085%	8	1,259	-47.047%
2026-05-22	4.7000	4.7500	4.7000	4.7000	+4.444%	12	1,267	-42.766%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+0.897%	4	1,269	-40.222%
2026-05-20	4.4100	4.4600	4.4100	4.4600	+10.396%	11	1,269	-39.686%
2026-05-19	4.3400	4.3400	3.9400	4.0400	-13.118%	18	1,256	-33.416%
2026-05-18	4.7000	4.7000	4.5500	4.6500	-18.706%	6	1,256	-42.151%
2026-05-14	5.6000	5.7200	5.5500	5.7200	-10.063%	729	1,256	-52.972%
2026-05-13	6.3500	6.3600	6.2800	6.3600	-0.157%	9	558	-57.704%
2026-05-12	6.3000	6.3700	5.8500	6.3700	-7.143%	15	558	-57.771%
2026-05-11	6.1000	6.8600	6.1000	6.8600	+19.304%	26	558	-60.787%
2026-05-08	5.9900	6.0500	5.7500	5.7500	-8.730%	12	556	-53.217%
2026-05-07	6.5000	6.5000	6.3000	6.3000	+0.639%	28	551	-57.302%
2026-05-06	5.5800	6.3000	5.5800	6.2600	+8.117%	6	542	-57.029%
2026-05-05	5.9500	5.9500	5.6700	5.7900	+0.696%	5	544	-53.541%
2026-05-04	6.0000	6.0000	5.7500	5.7500	-6.656%	3	540	-53.217%
2026-05-01	5.7500	6.1600	5.5800	6.1600	+5.299%	10	537	-56.331%
2026-04-30	5.2000	5.9100	5.2000	5.8500	+21.369%	9	537	-54.017%
2026-04-29	5.3000	5.3000	4.7800	4.8200	-11.560%	9	532	-44.191%
2026-04-28	5.6700	6.1500	5.4500	5.4500	-10.656%	32	529	-50.642%
2026-04-27	5.7500	7.1500	5.6800	6.1000	+4.274%	71	532	-55.902%
2026-04-21	5.7000	5.8500	5.7000	5.8500	-1.349%	102	407	-54.017%
2026-04-17	5.7600	5.9300	5.7600	5.9300	+4.035%	21	407	-54.637%
2026-04-15	5.6900	5.7000	5.6900	5.7000	+20.763%	2	408	-52.807%
2026-04-13	4.7200	4.7200	4.7200	4.7200	-5.221%	10	408	-43.008%
2026-04-10	4.9800	4.9800	4.9800	4.9800	+4.842%	1	398	-45.984%
2026-04-09	4.7500	4.7500	4.7500	4.7500	+1.064%	2	398	-43.368%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-7.843%	1	400	-42.766%
2026-04-06	5.4000	5.4000	5.1000	5.1000	+2.000%	2	401	-47.255%
2026-04-02	4.9700	5.0000	4.9700	5.0000	-13.793%	3	404	-46.200%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+19.588%	2	404	-53.621%
2026-03-26	4.8500	4.8500	4.8500	4.8500	-4.902%	1	403	-44.536%
2026-03-25	5.4500	5.4500	5.1000	5.1000	+12.088%	4	403	-47.255%
2026-03-23	4.7200	4.7200	4.5500	4.5500	+22.973%	2	405	-40.879%
2026-03-20	4.5800	4.5800	3.7000	3.7000	-25.101%	7	405	-27.297%
2026-03-19	4.9600	4.9600	4.9400	4.9400	-8.856%	2	412	-45.547%
2026-03-17	5.4200	5.4200	5.4200	5.4200	+3.238%	1	410	-50.369%
2026-03-13	5.2500	5.2500	5.2500	5.2500	-7.080%	1	410	-48.762%
2026-03-09	4.6500	5.6500	4.6500	5.6500	-11.719%	6	410	-52.389%
2026-03-04	6.4000	6.4000	6.4000	6.4000	+7.383%	3	406	-57.969%
2026-03-03	5.9600	5.9600	5.9600	5.9600	-12.993%	1	403	-54.866%
2026-03-02	6.0000	6.8500	6.0000	6.8500	+7.874%	12	404	-60.730%
2026-02-27	6.3500	6.3500	6.3500	6.3500	-2.308%	4	406	-57.638%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-13.333%	5	404	-58.615%
2026-02-25	7.5000	7.5000	7.5000	7.5000	+3.448%	1	404	-64.133%
2026-02-24	6.9200	7.2500	6.9200	7.2500	+0.694%	2	404	-62.897%
2026-02-20	7.2000	7.2000	7.2000	7.2000	+2.857%	1	403	-62.639%
2026-02-19	7.1000	7.1000	7.0000	7.0000	-2.778%	2	404	-61.571%
2026-02-18	7.2000	7.2000	7.2000	7.2000	+4.651%	2	404	-62.639%
2026-02-13	6.9800	6.9800	6.8800	6.8800	+3.459%	2	403	-60.901%
2026-02-12	6.6900	6.6900	6.5000	6.6500	-3.902%	14	403	-59.549%
2026-02-11	7.3500	7.3500	6.9200	6.9200	-12.405%	15	413	-61.127%
2026-02-10	7.9000	7.9000	7.9000	7.9000	+10.644%	13	420	-65.949%
2026-02-06	6.8500	7.1400	6.8500	7.1400	+12.796%	38	420	-62.325%
2026-02-05	6.3300	6.3300	6.3300	6.3300	-12.690%	20	432	-57.504%
2026-02-04	8.5800	8.5800	7.2500	7.2500	-2.027%	2	432	-62.897%
2026-02-02	6.9500	7.4000	6.9500	7.4000	-9.756%	3	431	-63.649%
2026-01-30	8.0000	8.5000	8.0000	8.2000	-14.136%	10	430	-67.195%
2026-01-29	9.8500	9.8500	8.8100	9.5500	0.000%	14	429	-71.832%
2026-01-28	9.8000	9.8900	9.5500	9.5500	-0.728%	12	428	-71.832%
2026-01-27	8.8000	9.6200	8.6000	9.6200	+5.714%	8	428	-72.037%
2026-01-26	9.9000	9.9000	9.1000	9.1000	-1.622%	6	426	-70.440%
2026-01-23	10.2000	10.2000	9.2500	9.2500	-9.491%	6	429	-70.919%
2026-01-22	9.7500	10.2300	9.7500	10.2200	+13.808%	3	424	-73.679%
2026-01-21	9.6000	9.6000	8.3500	8.9800	+0.899%	5	422	-70.045%
2026-01-20	8.3500	8.9000	7.6500	8.9000	+4.460%	6	421	-69.775%
2026-01-16	8.4000	8.5200	8.4000	8.5200	+6.500%	41	388	-68.427%
2026-01-15	8.1700	8.1700	8.0000	8.0000	+0.629%	2	388	-66.375%
2026-01-14	8.0700	8.0700	7.8000	7.9500	+18.480%	7	388	-66.164%
2026-01-13	6.7400	6.7400	6.7100	6.7100	+6.508%	4	388	-59.911%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-4.690%	1	384	-57.302%
2026-01-09	6.6100	6.6100	6.6100	6.6100	+13.574%	1	383	-59.304%
2026-01-08	5.8200	5.8200	5.8200	5.8200	+1.571%	5	382	-53.780%
2026-01-07	5.8000	5.8000	5.7200	5.7300	+4.182%	6	377	-53.054%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+2.804%	1	372	-51.091%
2026-01-05	5.3800	5.3800	5.3500	5.3500	+21.315%	2	373	-49.720%
2025-12-29	4.4100	4.4100	4.4100	4.4100	-4.130%	4	373	-39.002%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-2.128%	2	369	-41.522%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-5.622%	4	369	-42.766%
2025-12-10	4.9800	4.9800	4.9800	4.9800	-7.778%	4	369	-45.984%
2025-12-08	5.0000	5.6300	5.0000	5.4000	+14.407%	33	365	-50.185%
2025-12-03	4.7200	4.7200	4.7200	4.7200	+16.543%	8	371	-43.008%
2025-11-25	4.0500	4.0500	3.4700	4.0500	+12.500%	85	363	-33.580%
2025-11-24	3.6000	3.6000	3.6000	3.6000	+1.408%	5	297	-25.278%
2025-11-21	3.6700	3.6700	3.3500	3.5500	-21.111%	20	292	-24.225%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+18.421%	1	273	-40.222%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-14.607%	1	272	-29.211%
2025-11-14	3.8000	4.4500	3.8000	4.4500	+1.136%	22	271	-39.551%
2025-11-13	4.6000	4.6000	4.4000	4.4000	-4.348%	20	289	-38.864%
2025-11-12	4.6000	4.6000	4.1000	4.6000	-2.128%	41	289	-41.522%
2025-11-11	4.7000	4.7000	4.7000	4.7000	-9.615%	4	284	-42.766%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+23.810%	10	284	-48.269%
2025-11-07	4.2000	4.2000	4.2000	4.2000	-16.000%	4	274	-35.952%
2025-11-06	4.8000	5.0000	4.8000	5.0000	-9.091%	21	274	-46.200%
2025-11-04	5.2900	5.5000	5.2900	5.5000	-6.780%	6	253	-51.091%
2025-11-03	5.9000	5.9000	5.9000	5.9000	-1.667%	1	253	-54.407%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-13.043%	10	253	-55.167%
2025-10-29	8.3000	8.3000	6.7200	6.9000	+9.524%	22	253	-61.014%
2025-10-28	6.3000	6.3000	6.3000	6.3000	+18.868%	8	236	-57.302%
2025-10-27	5.0500	5.3000	5.0500	5.3000	-8.621%	3	226	-49.245%
2025-10-24	5.5500	5.9000	5.5500	5.8000	+5.455%	6	226	-53.621%
2025-10-23	5.5000	5.5000	5.5000	5.5000	+5.769%	2	226	-51.091%
2025-10-22	5.1000	5.2000	5.1000	5.2000	-14.050%	5	224	-48.269%
2025-10-21	6.0500	6.0500	6.0500	6.0500	-3.200%	34	219	-55.537%
2025-10-20	6.2500	6.2500	6.2500	6.2500	+0.160%	5	185	-56.960%
2025-10-17	7.0000	7.0000	5.8100	6.2400	-16.242%	23	190	-56.891%
2025-10-16	8.0000	8.0000	6.6000	7.4500	+11.360%	51	175	-63.893%
2025-10-13	6.5000	7.0000	5.8800	6.6900	+7.903%	70	221	-59.791%
2025-10-10	6.5200	6.5200	6.2000	6.2000	+10.124%	101	167	-56.613%
2025-10-09	5.6300	5.6300	5.6300	5.6300	+2.364%	5	166	-52.220%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+21.145%	3	161	-51.091%
2025-09-25	4.5400	4.5400	4.5400	4.5400	-10.980%	2	158	-40.749%
2025-09-24	4.9000	5.4000	4.9000	5.1000	-10.526%	102	156	-47.255%
2025-09-23	4.8000	5.7000	4.7000	5.7000	+43.939%	4	54	-52.807%
2025-09-19	3.9100	3.9600	3.9100	3.9600	-2.222%	52	53	-32.071%
2025-09-16	4.0500	4.0500	4.0500	4.0500	0.000%	2	1	-33.580%