Dark

UEC20280121C20
UEC Jan 21 2028 20.00 Call (UEC280121C00020000)
option OPRA

EOD

Jul 20, 2026

1.76+0.571%(+0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.8100	1.8500	1.7600	1.7600	+0.571%	13	1,183	0.000%
2026-07-17	1.6700	1.8000	1.6000	1.7500	-3.315%	12	1,185	+0.571%
2026-07-16	1.8800	1.9500	1.8100	1.8100	-7.179%	17	1,185	-2.762%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-11.364%	5	1,195	-9.744%
2026-07-10	2.1000	2.2000	2.1000	2.2000	+0.917%	17	1,190	-20.000%
2026-07-09	2.0500	2.1800	2.0500	2.1800	+11.795%	27	1,195	-19.266%
2026-07-08	1.9100	1.9500	1.9100	1.9500	-4.878%	7	1,195	-9.744%
2026-07-07	2.2500	2.2500	1.8900	2.0500	-17.339%	39	1,190	-14.146%
2026-07-02	2.6000	2.6000	2.4800	2.4800	+7.826%	7	1,188	-29.032%
2026-07-01	2.5100	2.5100	2.3000	2.3000	-4.167%	59	1,188	-23.478%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-6.977%	1	1,151	-26.667%
2026-06-29	2.5300	2.6400	2.4500	2.5800	+4.032%	53	1,152	-31.783%
2026-06-26	2.4800	2.4800	2.4800	2.4800	-1.976%	6	1,113	-29.032%
2026-06-25	3.1700	3.1700	2.5200	2.5300	-8.000%	7	1,111	-30.435%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-14.063%	10	1,112	-36.000%
2026-06-23	2.8000	3.2000	2.8000	3.2000	-3.030%	3	1,102	-45.000%
2026-06-18	3.3500	3.4200	3.3000	3.3000	+1.538%	11	1,085	-46.667%
2026-06-17	3.3700	3.4000	3.2500	3.2500	-1.515%	60	1,085	-45.846%
2026-06-16	3.5000	3.5000	3.3000	3.3000	-5.172%	4	1,085	-46.667%
2026-06-15	3.5200	3.5500	3.4800	3.4800	+16.000%	12	1,073	-49.425%
2026-06-12	3.2000	3.2000	3.0000	3.0000	+6.762%	27	1,073	-41.333%
2026-06-11	2.4100	2.8100	2.4100	2.8100	+22.174%	34	1,073	-37.367%
2026-06-10	2.7200	2.7200	2.3000	2.3000	-15.751%	64	1,067	-23.478%
2026-06-09	3.5600	3.5600	2.5500	2.7300	-30.886%	134	1,050	-35.531%
2026-06-08	3.9500	4.1000	3.9500	3.9500	+7.923%	47	1,032	-55.443%
2026-06-05	4.5500	4.5500	3.6600	3.6600	-20.435%	17	991	-51.913%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-3.158%	2	994	-61.739%
2026-06-03	5.3600	5.3600	4.7000	4.7500	-12.037%	26	994	-62.947%
2026-06-02	4.3500	5.4200	4.3500	5.4000	+23.007%	17	986	-67.407%
2026-06-01	4.0800	4.5000	4.0800	4.3900	+6.813%	29	994	-59.909%
2026-05-29	4.1400	4.9500	4.1100	4.1100	+0.244%	41	983	-57.178%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-2.381%	3	994	-57.073%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-1.869%	1	997	-58.095%
2026-05-26	4.1100	4.3800	3.9500	4.2800	+7.000%	57	996	-58.879%
2026-05-22	4.3200	4.3300	4.0000	4.0000	+5.263%	7	1,002	-56.000%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-1.809%	1	997	-53.684%
2026-05-20	3.6000	4.0500	3.6000	3.8700	+2.381%	34	997	-54.522%
2026-05-19	3.8000	3.8000	3.3500	3.7800	-7.805%	63	968	-53.439%
2026-05-18	4.3000	4.3000	4.1000	4.1000	-7.658%	19	968	-57.073%
2026-05-15	4.5000	4.5000	4.4100	4.4400	-10.303%	6	968	-60.360%
2026-05-14	4.9900	5.1500	4.9500	4.9500	-5.714%	9	921	-64.444%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-0.756%	1	915	-66.476%
2026-05-12	5.1000	5.2900	5.1000	5.2900	-10.034%	8	915	-66.730%
2026-05-11	5.8500	5.9500	5.8000	5.8800	+13.295%	15	915	-70.068%
2026-05-08	5.1000	5.4000	5.1000	5.1900	-5.636%	14	907	-66.089%
2026-05-07	5.7000	5.7200	5.5000	5.5000	0.000%	18	900	-68.000%
2026-05-06	5.0000	5.5000	5.0000	5.5000	+17.021%	10	898	-68.000%
2026-05-05	5.1000	5.1000	4.6000	4.7000	-6.931%	4	901	-62.553%
2026-05-04	5.0900	5.1000	4.8800	5.0500	0.000%	13	900	-65.149%
2026-05-01	4.8800	5.0700	4.8800	5.0500	+2.020%	27	870	-65.149%
2026-04-30	4.5500	4.9500	4.5300	4.9500	+10.000%	5	870	-64.444%
2026-04-29	4.5500	4.5500	4.1500	4.5000	-5.263%	11	872	-60.889%
2026-04-28	5.2500	5.2500	4.4500	4.7500	-10.377%	22	873	-62.947%
2026-04-27	4.9500	5.5000	4.9500	5.3000	+16.998%	71	858	-66.792%
2026-04-24	4.7000	4.7000	4.5300	4.5300	-1.948%	3	794	-61.148%
2026-04-23	5.2500	5.6700	4.6200	4.6200	-12.830%	13	793	-61.905%
2026-04-22	5.0500	5.3000	4.8500	5.3000	+8.830%	7	793	-66.792%
2026-04-21	4.8700	4.8700	4.8700	4.8700	-0.612%	1	792	-63.860%
2026-04-20	4.9700	4.9700	4.9000	4.9000	-11.712%	35	792	-64.082%
2026-04-17	5.4600	5.5500	5.4600	5.5500	+9.901%	25	782	-68.288%
2026-04-16	5.4000	5.4000	5.0500	5.0500	+12.222%	4	793	-65.149%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+2.740%	2	793	-60.889%
2026-04-10	4.3800	4.3900	4.3700	4.3800	-5.806%	40	764	-59.817%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+15.099%	10	764	-62.151%
2026-04-07	4.2000	4.2000	4.0400	4.0400	-12.174%	6	774	-56.436%
2026-04-02	4.6100	4.7000	4.6000	4.6000	-9.627%	26	775	-61.739%
2026-04-01	5.0900	5.0900	5.0900	5.0900	+12.362%	2	775	-65.422%
2026-03-31	4.2500	4.5300	4.2500	4.5300	+13.250%	11	776	-61.148%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-6.977%	1	768	-56.000%
2026-03-25	4.7700	4.7700	4.3000	4.3000	+7.500%	2	767	-59.070%
2026-03-23	4.0000	4.3000	4.0000	4.0000	+6.383%	14	766	-56.000%
2026-03-20	4.0000	4.0000	3.7600	3.7600	-15.124%	14	764	-53.191%
2026-03-19	4.4300	4.4300	4.4300	4.4300	-6.737%	1	759	-60.271%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+2.151%	3	758	-62.947%
2026-03-16	4.6500	4.6500	4.6500	4.6500	+1.087%	1	761	-62.151%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-7.445%	1	760	-61.739%
2026-03-12	4.8000	4.9700	4.8000	4.9700	-4.423%	13	759	-64.588%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+24.105%	10	760	-66.154%
2026-03-09	4.1500	4.1900	4.1500	4.1900	-11.229%	4	750	-57.995%
2026-03-06	4.7300	4.7300	4.7200	4.7200	-0.840%	4	750	-62.712%
2026-03-05	5.7000	5.7000	4.7600	4.7600	-12.821%	8	753	-63.025%
2026-03-03	5.5100	5.5100	5.1000	5.4600	-7.458%	15	749	-67.766%
2026-03-02	5.9000	5.9000	5.9000	5.9000	+6.306%	2	746	-70.169%
2026-02-27	5.5500	5.5500	5.5500	5.5500	-1.770%	1	747	-68.288%
2026-02-26	5.5500	5.6500	5.5500	5.6500	-9.744%	3	747	-68.850%
2026-02-24	6.1500	6.2700	6.1500	6.2600	-1.417%	15	746	-71.885%
2026-02-23	6.1900	6.3500	6.1900	6.3500	0.000%	2	755	-72.283%
2026-02-19	6.3500	6.3500	6.3500	6.3500	+16.300%	1	754	-72.283%
2026-02-17	5.0300	5.4600	5.0300	5.4600	-8.848%	13	753	-67.766%
2026-02-13	5.9900	5.9900	5.9900	5.9900	-3.387%	7	759	-70.618%
2026-02-11	6.2500	6.2500	6.2000	6.2000	-12.553%	21	759	-71.613%
2026-02-10	7.2500	7.2500	7.0900	7.0900	+5.037%	11	738	-75.176%
2026-02-09	6.7500	6.7500	6.7500	6.7500	+18.629%	1	748	-73.926%
2026-02-05	5.6900	5.6900	5.6900	5.6900	-12.462%	1	747	-69.069%
2026-02-04	6.9000	6.9000	6.5000	6.5000	-16.986%	3	748	-72.923%
2026-02-03	7.5000	7.8300	7.3500	7.8300	+15.147%	24	748	-77.522%
2026-02-02	6.6500	6.8000	6.6500	6.8000	+0.741%	7	742	-74.118%
2026-01-30	8.0900	8.5000	6.7500	6.7500	-17.683%	43	742	-73.926%
2026-01-29	9.3000	9.5500	7.6600	8.2000	-13.684%	24	744	-78.537%
2026-01-28	8.7200	9.5000	8.7200	9.5000	+5.556%	60	729	-81.474%
2026-01-27	8.0600	9.0000	7.5000	9.0000	+3.806%	22	749	-80.444%
2026-01-26	9.2500	9.2500	8.3800	8.6700	+2.000%	58	757	-79.700%
2026-01-23	9.0000	9.2000	8.5000	8.5000	-10.526%	42	717	-79.294%
2026-01-22	9.1500	9.5500	8.7000	9.5000	+14.458%	223	731	-81.474%
2026-01-21	8.3000	8.3500	7.7700	8.3000	+9.499%	170	869	-78.795%
2026-01-20	8.0000	8.0000	7.5800	7.5800	-8.675%	3	716	-76.781%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+10.667%	3	712	-78.795%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+12.108%	1	712	-76.533%
2026-01-14	6.6900	6.6900	6.6900	6.6900	+12.816%	1	711	-73.692%
2026-01-12	5.0000	5.9300	5.0000	5.9300	+17.426%	10	711	-70.320%
2026-01-09	5.7000	5.7000	5.0500	5.0500	+3.061%	12	705	-65.149%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-2.000%	10	697	-64.082%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+4.822%	10	689	-64.800%
2026-01-06	4.7700	4.7700	4.7700	4.7700	+1.489%	1	699	-63.103%
2026-01-05	4.2500	4.7000	4.2500	4.7000	+11.905%	11	691	-62.553%
2026-01-02	3.6000	4.2000	3.6000	4.2000	+20.000%	2	691	-58.095%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-5.405%	5	691	-49.714%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-2.632%	2	691	-52.432%
2025-12-16	4.0000	4.0000	3.8000	3.8000	-15.179%	6	693	-53.684%
2025-12-15	4.4800	4.4800	4.4800	4.4800	-0.444%	5	693	-60.714%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-13.462%	2	698	-60.889%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+20.930%	1	698	-66.154%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-12.245%	1	698	-59.070%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+13.689%	37	698	-64.082%
2025-12-04	4.3100	4.3100	4.3100	4.3100	+10.513%	2	661	-59.165%
2025-12-01	3.9000	3.9000	3.9000	3.9000	0.000%	1	661	-54.872%
2025-11-24	3.7000	3.9000	3.7000	3.9000	+9.244%	4	660	-54.872%
2025-11-20	3.5700	3.5700	3.5700	3.5700	+4.386%	1	656	-50.700%
2025-11-18	3.3900	3.4200	3.3900	3.4200	+3.636%	2	657	-48.538%
2025-11-17	4.2000	4.2000	3.2500	3.3000	-10.811%	16	657	-46.667%
2025-11-14	3.0100	3.7000	3.0100	3.7000	-13.349%	13	655	-52.432%
2025-11-11	4.2700	4.2700	4.2700	4.2700	-7.174%	1	664	-58.782%
2025-11-10	4.6000	4.6000	4.6000	4.6000	+2.222%	2	664	-61.739%
2025-11-05	4.5000	4.5000	4.5000	4.5000	0.000%	25	662	-60.889%
2025-11-04	5.1100	5.1100	4.5000	4.5000	-16.667%	4	677	-60.889%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-10.000%	4	675	-67.407%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-3.226%	5	675	-70.667%
2025-10-29	6.6000	6.6000	6.2000	6.2000	+5.983%	27	670	-71.613%
2025-10-28	5.0200	6.0100	5.0200	5.8500	+19.877%	14	660	-69.915%
2025-10-24	4.8800	4.8800	4.8800	4.8800	+13.225%	1	667	-63.934%
2025-10-22	4.6000	4.6000	4.3100	4.3100	-12.220%	23	668	-59.165%
2025-10-21	5.2000	5.2000	4.9100	4.9100	-15.052%	413	688	-64.155%
2025-10-20	4.8000	5.8000	4.8000	5.7800	+1.761%	22	278	-69.550%
2025-10-17	6.3000	6.3000	5.4600	5.6800	-14.070%	55	279	-69.014%
2025-10-16	7.5000	7.9000	6.6100	6.6100	-5.840%	80	311	-73.374%
2025-10-15	7.6900	7.6900	6.8000	7.0200	+8.000%	35	289	-74.929%
2025-10-14	6.0000	6.5000	6.0000	6.5000	+10.922%	20	273	-72.923%
2025-10-13	6.1000	6.1000	5.8600	5.8600	+5.018%	7	257	-69.966%
2025-10-10	5.6000	5.9700	5.2000	5.5800	+30.679%	41	255	-68.459%
2025-10-09	4.9000	4.9500	2.2000	4.2700	-12.857%	48	221	-58.782%
2025-10-08	5.0000	5.0000	4.9000	4.9000	+6.522%	3	195	-64.082%
2025-10-07	4.6000	4.6000	4.6000	4.6000	+2.222%	1	196	-61.739%
2025-10-03	4.5000	4.6000	4.1800	4.5000	0.000%	25	195	-60.889%
2025-10-02	4.4000	4.5000	4.4000	4.5000	-4.255%	6	177	-60.889%
2025-09-29	4.7000	4.7000	4.7000	4.7000	+4.444%	10	171	-62.553%
2025-09-26	4.2500	4.5000	4.2500	4.5000	+9.756%	8	163	-60.889%
2025-09-25	3.9000	4.1000	3.7000	4.1000	-4.206%	8	158	-57.073%
2025-09-24	4.5000	4.8700	4.2600	4.2800	+7.000%	118	158	-58.879%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+17.647%	2	53	-56.000%
2025-09-22	3.4600	3.5000	3.4000	3.4000	-8.108%	10	53	-48.235%
2025-09-19	3.5200	3.7000	3.4700	3.7000	+20.521%	5	54	-52.432%
2025-09-18	3.1300	3.1300	3.0700	3.0700	-9.172%	14	49	-42.671%
2025-09-17	3.4000	3.4000	3.3500	3.3800	-2.029%	15	35	-47.929%
2025-09-16	3.4500	3.4500	3.4500	3.4500	-9.211%	31	35	-48.986%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	4	4	-53.684%