UEC280121C00022000
UEC Jan 21 2028 22.00 Call
optionOPRA
EODOct 15, 2026
0.42USD-32.258%(-0.20)3Vol479OI
UEC280121C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -32.258% | 3 | 482 | 0.000% |
| 2026-10-13 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -19.481% | 11 | 471 | -32.258% |
| 2026-10-08 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -23.000% | 7 | 467 | -45.455% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 10 | 457 | -58.000% |
| 2026-10-05 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | -11.429% | 12 | 457 | -54.839% |
| 2026-09-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 1 | 457 | -60.000% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 457 | -53.333% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 456 | -58.000% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -17.323% | 4 | 452 | -60.000% |
| 2026-09-17 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | -0.781% | 7 | 446 | -66.929% |
| 2026-09-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 3 | 444 | -67.188% |
| 2026-09-14 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | -28.804% | 4 | 444 | -67.939% |
| 2026-09-03 | 1.9100 | 1.9100 | 1.8400 | 1.8400 | -8.000% | 23 | 439 | -77.174% |
| 2026-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -27.273% | 3 | 442 | -79.000% |
| 2026-08-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.887% | 10 | 432 | -84.727% |
| 2026-08-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +27.179% | 25 | 408 | -83.065% |
| 2026-08-19 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | +4.278% | 4 | 408 | -78.462% |
| 2026-08-13 | 1.9400 | 1.9600 | 1.8000 | 1.8700 | -18.696% | 89 | 434 | -77.540% |
| 2026-08-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.770% | 7 | 434 | -81.739% |
| 2026-08-11 | 2.6800 | 2.6800 | 2.2600 | 2.2600 | 0.000% | 5 | 434 | -81.416% |
| 2026-08-07 | 2.1700 | 2.2700 | 2.1700 | 2.2600 | +18.947% | 21 | 429 | -81.416% |
| 2026-08-04 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | +11.765% | 278 | 515 | -77.895% |
| 2026-08-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +17.241% | 3 | 518 | -75.294% |
| 2026-07-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 30 | 548 | -71.034% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 18 | 530 | -72.000% |
| 2026-07-27 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -5.556% | 140 | 444 | -75.294% |
| 2026-07-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 5 | 449 | -76.667% |
| 2026-07-21 | 1.6300 | 1.6800 | 1.6300 | 1.6500 | +4.430% | 34 | 417 | -74.545% |
| 2026-07-20 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.000% | 1 | 417 | -73.418% |
| 2026-07-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -12.707% | 70 | 386 | -73.418% |
| 2026-07-14 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | -11.707% | 26 | 385 | -76.796% |
| 2026-07-10 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | +3.015% | 3 | 385 | -79.512% |
| 2026-07-09 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | +11.173% | 2 | 386 | -78.894% |
| 2026-07-07 | 1.8700 | 1.8800 | 1.7500 | 1.7900 | -23.504% | 19 | 382 | -76.536% |
| 2026-07-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.464% | 4 | 378 | -82.051% |
| 2026-07-02 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +6.161% | 1 | 377 | -81.250% |
| 2026-07-01 | 2.2600 | 2.2600 | 2.1100 | 2.1100 | -23.273% | 5 | 377 | -80.095% |
| 2026-06-22 | 3.0500 | 3.0500 | 2.7500 | 2.7500 | -5.172% | 5 | 372 | -84.727% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 6 | 372 | -85.517% |
| 2026-06-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +31.466% | 1 | 371 | -86.230% |
| 2026-06-11 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +5.455% | 3 | 368 | -81.897% |
| 2026-06-10 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | -12.698% | 3 | 367 | -80.909% |
| 2026-06-09 | 2.9000 | 2.9000 | 2.5000 | 2.5200 | -30.959% | 8 | 363 | -83.333% |
| 2026-06-08 | 3.4000 | 3.6500 | 3.4000 | 3.6500 | +4.286% | 10 | 363 | -88.493% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 5 | 358 | -88.000% |
| 2026-06-03 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +7.500% | 11 | 356 | -90.233% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 2 | 356 | -89.500% |
| 2026-06-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 2 | 356 | -89.231% |
| 2026-05-28 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 20 | 336 | -89.091% |
| 2026-05-27 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | +1.050% | 7 | 329 | -89.091% |
| 2026-05-26 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +1.600% | 1 | 328 | -88.976% |
| 2026-05-22 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | +5.634% | 7 | 326 | -88.800% |
| 2026-05-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.282% | 2 | 326 | -88.169% |
| 2026-05-20 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +14.194% | 10 | 332 | -88.136% |
| 2026-05-19 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | -32.314% | 12 | 323 | -86.452% |
| 2026-05-14 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -5.567% | 1 | 324 | -90.830% |
| 2026-05-13 | 4.5500 | 5.0700 | 4.5500 | 4.8500 | -8.835% | 5 | 321 | -91.340% |
| 2026-05-11 | 5.2700 | 5.3200 | 5.1900 | 5.3200 | +2.703% | 19 | 302 | -92.105% |
| 2026-05-08 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +2.574% | 2 | 302 | -91.892% |
| 2026-05-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +10.989% | 1 | 301 | -91.683% |
| 2026-05-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.442% | 2 | 301 | -90.769% |
| 2026-04-30 | 4.1600 | 4.5300 | 4.1600 | 4.5300 | +17.662% | 3 | 299 | -90.728% |
| 2026-04-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 2 | 298 | -89.091% |
| 2026-04-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.051% | 3 | 295 | -90.667% |
| 2026-04-27 | 4.5000 | 4.7300 | 4.5000 | 4.6900 | -1.263% | 13 | 284 | -91.045% |
| 2026-04-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.636% | 1 | 284 | -91.158% |
| 2026-04-17 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.889% | 1 | 283 | -91.102% |
| 2026-04-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +20.968% | 4 | 283 | -90.667% |
| 2026-04-13 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -13.488% | 10 | 287 | -88.710% |
| 2026-04-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +6.173% | 1 | 287 | -90.233% |
| 2026-03-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 100 | 287 | -89.630% |
| 2026-03-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 100 | 382 | -89.500% |
| 2026-03-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 4 | 282 | -89.500% |
| 2026-03-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.857% | 2 | 278 | -89.367% |
| 2026-03-20 | 3.8000 | 3.8000 | 3.4000 | 3.5000 | -17.258% | 11 | 279 | -88.000% |
| 2026-03-19 | 4.0000 | 4.2300 | 3.9100 | 4.2300 | -21.229% | 18 | 278 | -90.071% |
| 2026-03-10 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | +35.949% | 5 | 276 | -92.179% |
| 2026-03-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.986% | 20 | 273 | -89.367% |
| 2026-03-05 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -10.515% | 1 | 260 | -90.323% |
| 2026-03-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.144% | 1 | 259 | -91.340% |
| 2026-02-27 | 5.2900 | 5.2900 | 5.2800 | 5.2800 | -0.377% | 18 | 259 | -92.045% |
| 2026-02-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.563% | 1 | 246 | -92.075% |
| 2026-02-12 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -21.037% | 1 | 245 | -92.120% |
| 2026-02-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +7.484% | 1 | 245 | -93.778% |
| 2026-02-09 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +18.491% | 1 | 246 | -93.312% |
| 2026-02-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.516% | 2 | 246 | -92.075% |
| 2026-02-04 | 6.9500 | 6.9500 | 6.2000 | 6.2000 | -10.275% | 6 | 248 | -93.226% |
| 2026-02-03 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +23.393% | 1 | 246 | -93.922% |
| 2026-02-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -25.333% | 1 | 245 | -92.500% |
| 2026-01-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 2 | 244 | -94.400% |
| 2026-01-29 | 8.5000 | 8.5000 | 7.4000 | 7.5500 | -3.576% | 9 | 246 | -94.437% |
| 2026-01-27 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -8.421% | 3 | 242 | -94.636% |
| 2026-01-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +9.195% | 1 | 242 | -95.088% |
| 2026-01-23 | 8.6300 | 8.6300 | 7.8300 | 7.8300 | -4.162% | 96 | 243 | -94.636% |
| 2026-01-22 | 8.5000 | 8.5000 | 8.1700 | 8.1700 | +4.744% | 5 | 163 | -94.859% |
| 2026-01-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.586% | 3 | 164 | -94.615% |
| 2026-01-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.209% | 2 | 167 | -94.207% |
| 2026-01-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.181% | 50 | 117 | -93.731% |
| 2026-01-15 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -9.857% | 2 | 117 | -93.344% |
| 2026-01-14 | 4.0100 | 7.0000 | 4.0100 | 7.0000 | +55.556% | 3 | 117 | -94.000% |
| 2026-01-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.279% | 50 | 115 | -90.667% |
| 2026-01-05 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -10.000% | 1 | 64 | -89.147% |
| 2025-12-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +22.857% | 5 | 64 | -90.233% |
| 2025-12-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 10 | 59 | -88.000% |
| 2025-11-21 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -22.222% | 1 | 59 | -85.000% |
| 2025-11-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 2 | 59 | -88.333% |
| 2025-11-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 10 | 57 | -89.231% |
| 2025-11-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -27.405% | 1 | 57 | -89.500% |
| 2025-10-30 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -10.407% | 10 | 58 | -92.377% |
| 2025-10-29 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +11.818% | 1 | 63 | -93.171% |
| 2025-10-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +30.952% | 7 | 62 | -92.364% |
| 2025-10-27 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -8.696% | 48 | 98 | -90.000% |
| 2025-10-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 98 | -90.870% |
| 2025-10-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 3 | 99 | -91.250% |
| 2025-10-14 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | 0.000% | 4 | 96 | -93.000% |
| 2025-10-13 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | +14.068% | 15 | 92 | -93.000% |
| 2025-10-10 | 4.5000 | 5.2600 | 4.5000 | 5.2600 | +20.920% | 12 | 77 | -92.015% |
| 2025-10-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.098% | 10 | 65 | -90.345% |
| 2025-10-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 65 | -89.756% |
| 2025-10-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 2 | 64 | -89.756% |
| 2025-10-02 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +7.235% | 3 | 62 | -89.880% |
| 2025-09-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +4.595% | 10 | 61 | -89.147% |
| 2025-09-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.953% | 3 | 61 | -88.649% |
| 2025-09-24 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | +38.710% | 5 | 61 | -90.233% |
| 2025-09-22 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | +5.085% | 20 | 58 | -86.452% |
| 2025-09-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.349% | 7 | 38 | -85.763% |
| 2025-09-16 | 3.3800 | 3.3800 | 3.1500 | 3.1500 | +14.130% | 30 | 31 | -86.667% |
| 2025-09-15 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 0.000% | 1 | 1 | -84.783% |