Dark

UEC20280121C25
UEC Jan 21 2028 25.00 Call (UEC280121C00025000)
option OPRA

EOD

Sep 1, 2026

1.59-15.426%(-0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.3600	1.6300	1.3600	1.5900	-15.426%	10	1,961	0.000%
2026-08-31	1.8100	1.8800	1.8100	1.8800	-3.590%	126	1,959	-15.426%
2026-08-28	2.4000	2.4200	1.8800	1.9500	-21.053%	12	1,969	-18.462%
2026-08-27	2.3000	2.4700	2.3000	2.4700	+2.490%	52	1,962	-35.628%
2026-08-25	2.1500	2.4100	2.0800	2.4100	+20.500%	50	1,923	-34.025%
2026-08-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,877	-20.500%
2026-08-21	1.6300	2.0000	1.6300	2.0000	+37.931%	38	1,877	-20.500%
2026-08-20	1.5000	1.5000	1.4500	1.4500	-11.043%	42	1,867	+9.655%
2026-08-19	1.6300	1.7100	1.6300	1.6300	+11.644%	7	1,833	-2.454%
2026-08-18	1.4600	1.4600	1.4600	1.4600	-23.958%	10	1,830	+8.904%
2026-08-11	1.8600	1.9200	1.8600	1.9200	+2.128%	45	1,830	-17.188%
2026-08-10	1.9000	1.9000	1.8800	1.8800	+0.535%	8	1,810	-15.426%
2026-08-07	1.8800	1.8800	1.8700	1.8700	+7.471%	20	1,802	-14.973%
2026-08-06	1.7300	1.7400	1.7300	1.7400	+2.353%	5	1,787	-8.621%
2026-08-05	1.7100	1.7100	1.7000	1.7000	+4.294%	21	1,786	-6.471%
2026-08-04	1.5800	1.6300	1.5800	1.6300	+12.414%	21	1,793	-2.454%
2026-08-03	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,792	+9.655%
2026-07-30	1.3000	1.3500	1.3000	1.3500	+8.871%	23	1,793	+17.778%
2026-07-29	1.2400	1.2400	1.2400	1.2400	-13.889%	1	1,800	+28.226%
2026-07-28	1.3100	1.4400	1.3100	1.4400	+5.882%	6	1,800	+10.417%
2026-07-24	1.3700	1.3800	1.3500	1.3600	-5.556%	5	1,800	+16.912%
2026-07-23	1.4400	1.4400	1.4400	1.4400	-3.356%	2	1,797	+10.417%
2026-07-22	1.4000	1.4900	1.4000	1.4900	+7.194%	62	1,798	+6.711%
2026-07-21	1.3500	1.4200	1.3200	1.3900	+2.963%	70	1,798	+14.388%
2026-07-20	1.3500	1.3500	1.3500	1.3500	+1.504%	25	1,788	+17.778%
2026-07-17	1.2200	1.3500	1.2200	1.3300	-8.276%	6	1,783	+19.549%
2026-07-16	1.4300	1.4500	1.4300	1.4500	-3.333%	11	1,785	+9.655%
2026-07-15	1.6000	1.6000	1.5000	1.5000	-3.226%	4	1,785	+6.000%
2026-07-14	1.7000	1.7000	1.5500	1.5500	-4.908%	4	1,783	+2.581%
2026-07-10	1.7200	1.7400	1.6200	1.6300	-4.118%	17	1,783	-2.454%
2026-07-09	1.9000	1.9000	1.7000	1.7000	+6.250%	2	1,784	-6.471%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+1.266%	2	1,783	-0.625%
2026-07-07	1.7500	1.7500	1.5400	1.5800	-16.842%	9	1,782	+0.633%
2026-07-06	1.9000	1.9000	1.9000	1.9000	+5.556%	10	1,779	-16.316%
2026-07-01	1.9700	1.9700	1.8000	1.8000	-6.736%	41	1,779	-11.667%
2026-06-29	2.1300	2.1300	1.9300	1.9300	-1.026%	3	1,779	-17.617%
2026-06-26	2.0200	2.1000	1.9500	1.9500	-12.162%	3	1,778	-18.462%
2026-06-24	2.0500	2.2200	2.0500	2.2200	-3.478%	30	1,776	-28.378%
2026-06-23	2.4000	2.4000	2.3000	2.3000	-11.538%	12	1,762	-30.870%
2026-06-22	2.4500	2.6000	2.4500	2.6000	+0.775%	2	1,750	-38.846%
2026-06-18	2.6600	2.6800	2.5800	2.5800	-4.444%	14	1,743	-38.372%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-5.263%	2	1,743	-41.111%
2026-06-15	2.8600	3.0000	2.8500	2.8500	+46.154%	18	1,743	-44.211%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+5.978%	5	1,743	-18.462%
2026-06-10	2.2000	2.2000	1.8400	1.8400	-20.690%	31	1,738	-13.587%
2026-06-09	2.7200	2.7200	2.1600	2.3200	-28.615%	269	1,724	-31.466%
2026-06-08	3.2000	3.3500	3.2000	3.2500	-2.985%	28	1,546	-51.077%
2026-06-05	3.6000	3.6000	2.9000	3.3500	-13.212%	127	1,560	-52.537%
2026-06-04	3.8500	3.8600	3.8300	3.8600	-3.741%	24	1,604	-58.808%
2026-06-03	4.7300	4.7300	3.9700	4.0100	-7.816%	23	1,583	-60.349%
2026-06-02	3.5000	4.3500	3.5000	4.3500	+26.087%	36	1,579	-63.448%
2026-06-01	3.4000	3.6200	3.4000	3.4500	+0.291%	5	1,565	-53.913%
2026-05-28	3.4800	3.5300	3.4400	3.4400	-3.099%	6	1,567	-53.779%
2026-05-27	3.5500	3.5500	3.5500	3.5500	+1.429%	2	1,569	-55.211%
2026-05-26	3.4000	3.5000	3.4000	3.5000	+6.061%	2	1,569	-54.571%
2026-05-22	3.3500	3.6000	3.2400	3.3000	0.000%	21	1,569	-51.818%
2026-05-21	3.1000	3.3000	3.1000	3.3000	+7.143%	13	1,580	-51.818%
2026-05-20	2.7900	3.1500	2.6300	3.0800	+12.000%	47	1,580	-48.377%
2026-05-19	2.9000	2.9200	2.7000	2.7500	-19.825%	17	1,530	-42.182%
2026-05-18	3.4300	3.4300	3.4300	3.4300	-4.722%	1	1,530	-53.644%
2026-05-15	3.9000	3.9000	3.6000	3.6000	-11.111%	4	1,530	-55.833%
2026-05-14	4.0500	4.0500	4.0500	4.0500	-1.220%	7	1,515	-60.741%
2026-05-13	4.4000	4.4000	4.1000	4.1000	-6.178%	2	1,515	-61.220%
2026-05-12	4.3700	4.3700	4.3700	4.3700	-12.600%	1	1,515	-63.616%
2026-05-11	4.7000	5.0000	4.7000	5.0000	+17.647%	20	1,515	-68.200%
2026-05-08	4.7000	4.7000	4.2500	4.2500	-3.409%	3	1,500	-62.588%
2026-05-07	4.6000	4.6000	4.4000	4.4000	+0.917%	5	1,499	-63.864%
2026-05-06	4.4500	4.4500	4.3600	4.3600	+7.654%	6	1,499	-63.532%
2026-05-04	4.3000	4.3000	4.0500	4.0500	+1.250%	30	1,503	-60.741%
2026-05-01	3.9500	4.1500	3.9500	4.0000	-13.978%	30	1,455	-60.250%
2026-04-30	4.6500	4.6500	4.6500	4.6500	+32.102%	1	1,455	-65.806%
2026-04-29	3.7000	4.0000	3.4100	3.5200	-14.146%	15	1,454	-54.830%
2026-04-28	3.8000	4.1000	3.8000	4.1000	-2.381%	22	1,447	-61.220%
2026-04-27	4.3000	4.3000	4.1000	4.2000	+10.526%	10	1,447	-62.143%
2026-04-24	3.8000	3.8000	3.8000	3.8000	0.000%	2	1,439	-58.158%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-16.115%	5	1,437	-58.158%
2026-04-17	4.0900	4.5300	4.0900	4.5300	+7.857%	44	1,432	-64.901%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+9.948%	252	1,408	-62.143%
2026-04-13	3.8200	3.8200	3.8200	3.8200	+9.143%	5	1,160	-58.377%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-5.405%	15	1,160	-54.571%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-4.639%	1	1,160	-57.027%
2026-04-06	3.8800	3.8800	3.8800	3.8800	+10.857%	5	1,159	-59.021%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-11.392%	10	1,149	-54.571%
2026-04-01	3.7800	3.9500	3.7800	3.9500	-1.985%	12	1,149	-59.747%
2026-03-31	3.5900	4.0300	3.5000	4.0300	+27.937%	5	1,141	-60.546%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-12.500%	10	1,142	-49.524%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,132	-55.833%
2026-03-23	3.1200	3.4200	3.1200	3.4000	-4.225%	26	1,130	-53.235%
2026-03-20	3.7000	3.7000	3.2000	3.5500	-4.054%	9	1,114	-55.211%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-8.416%	1	1,111	-57.027%
2026-03-12	4.4500	4.4500	4.0400	4.0400	-6.047%	6	1,111	-60.644%
2026-03-11	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,106	-63.023%
2026-03-10	3.4500	4.1500	3.4500	4.1500	+9.788%	2	1,106	-61.687%
2026-03-09	3.6500	3.7800	3.2000	3.7800	-2.326%	28	1,107	-57.937%
2026-03-06	3.8900	3.9000	3.8700	3.8700	+1.309%	97	1,109	-58.915%
2026-03-05	4.1000	4.1000	3.8200	3.8200	-16.044%	5	1,013	-58.377%
2026-03-03	4.4300	4.6400	4.4300	4.5500	-9.000%	7	1,013	-65.055%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,008	-68.200%
2026-02-25	7.0000	7.0000	5.3900	5.4000	+2.079%	3	1,004	-70.556%
2026-02-24	5.2900	5.2900	5.2900	5.2900	-0.936%	5	1,004	-69.943%
2026-02-19	5.3400	5.3400	5.3400	5.3400	-2.909%	2	1,001	-70.225%
2026-02-13	5.0000	5.5000	5.0000	5.5000	+13.169%	16	1,010	-71.091%
2026-02-12	5.0600	5.2000	4.8600	4.8600	-15.478%	10	1,010	-67.284%
2026-02-10	5.8700	5.8700	5.7500	5.7500	+2.313%	12	1,010	-72.348%
2026-02-09	5.6200	5.6200	5.6200	5.6200	+3.499%	2	1,002	-71.708%
2026-02-06	5.6000	5.6000	5.3800	5.4300	+0.556%	23	1,002	-70.718%
2026-02-05	5.4000	5.4000	5.4000	5.4000	+4.247%	1	982	-70.556%
2026-02-04	5.7500	5.7500	5.1500	5.1800	-21.988%	17	982	-69.305%
2026-02-03	6.1000	6.6400	6.1000	6.6400	+14.879%	38	971	-76.054%
2026-02-02	5.8300	5.9000	5.6500	5.7800	-10.802%	122	992	-72.491%
2026-01-30	7.0000	7.0000	6.4800	6.4800	-15.072%	3	917	-75.463%
2026-01-29	7.8000	7.8000	7.1000	7.6300	-5.802%	4	920	-79.161%
2026-01-28	7.6700	8.1000	7.6700	8.1000	+10.959%	7	920	-80.370%
2026-01-27	6.8500	7.4000	6.6000	7.3000	+5.036%	4	925	-78.219%
2026-01-26	7.7700	8.1000	6.9500	6.9500	-4.795%	21	927	-77.122%
2026-01-23	7.5000	7.7800	7.3000	7.3000	-8.750%	143	930	-78.219%
2026-01-22	7.7400	8.3600	7.3900	8.0000	+19.048%	80	871	-80.125%
2026-01-21	6.5500	7.1100	6.5500	6.7200	+1.818%	56	866	-76.339%
2026-01-20	6.2400	6.6000	6.2400	6.6000	+1.538%	9	850	-75.909%
2026-01-16	6.5600	6.5600	6.5000	6.5000	+7.438%	11	846	-75.538%
2026-01-15	6.0000	6.0500	5.8900	6.0500	+0.833%	6	846	-73.719%
2026-01-14	5.6400	6.3800	5.6400	6.0000	+31.868%	22	845	-73.500%
2026-01-13	5.0000	5.0000	4.5500	4.5500	-7.143%	18	859	-65.055%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+16.667%	1	865	-67.551%
2026-01-09	4.5000	4.6000	4.2000	4.2000	+5.000%	11	865	-62.143%
2026-01-08	4.1200	4.1200	4.0000	4.0000	+6.101%	11	870	-60.250%
2026-01-06	3.7000	3.7700	3.7000	3.7700	-1.567%	4	868	-57.825%
2026-01-05	3.7000	3.8300	3.7000	3.8300	+32.069%	10	870	-58.486%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-18.539%	1	870	-45.172%
2025-12-15	3.8000	4.0000	3.2000	3.5600	-7.532%	27	870	-55.337%
2025-12-12	3.8500	3.8500	3.8500	3.8500	-8.333%	1	886	-58.701%
2025-12-11	4.0000	4.2000	4.0000	4.2000	+2.439%	6	886	-62.143%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	886	-61.220%
2025-12-05	3.9000	4.0000	3.9000	4.0000	-20.000%	9	887	-60.250%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+66.667%	30	893	-68.200%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-21.053%	5	893	-47.000%
2025-11-26	3.8000	3.8000	3.8000	3.8000	+8.262%	2	891	-58.158%
2025-11-24	2.7500	3.5100	2.7500	3.5100	+25.357%	35	891	-54.701%
2025-11-21	2.4500	2.8000	2.4500	2.8000	-9.677%	11	889	-43.214%
2025-11-20	3.1000	3.1000	3.1000	3.1000	+3.333%	10	900	-48.710%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+19.048%	31	910	-47.000%
2025-11-18	2.5200	2.5200	2.5200	2.5200	-11.579%	1	880	-36.905%
2025-11-17	2.8500	2.8500	2.8500	2.8500	-13.636%	1	879	-44.211%
2025-11-13	3.2000	3.3000	3.2000	3.3000	-2.941%	40	880	-51.818%
2025-11-12	3.5000	3.5000	3.4000	3.4000	+6.250%	65	885	-53.235%
2025-11-11	3.2000	3.2000	3.2000	3.2000	-15.789%	15	884	-50.313%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+15.152%	12	884	-58.158%
2025-11-07	3.9500	3.9500	2.9000	3.3000	-10.811%	13	894	-51.818%
2025-11-06	3.7000	3.7000	3.7000	3.7000	-17.778%	10	894	-57.027%
2025-11-03	4.8000	4.8000	4.1800	4.5000	-10.000%	20	880	-64.667%
2025-10-31	5.1000	5.1000	5.0000	5.0000	0.000%	2	880	-68.200%
2025-10-30	4.9000	5.0000	4.6100	5.0000	-9.091%	3	881	-68.200%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+7.843%	15	883	-71.091%
2025-10-28	4.7000	5.1000	4.7000	5.1000	+37.838%	61	883	-68.824%
2025-10-27	3.1000	3.8000	3.1000	3.7000	-12.322%	13	851	-57.027%
2025-10-24	4.2300	4.2300	3.0000	4.2200	+0.476%	37	851	-62.322%
2025-10-23	4.5000	4.5000	4.2000	4.2000	+5.000%	28	818	-62.143%
2025-10-22	3.9000	4.0200	3.7000	4.0000	-9.091%	19	810	-60.250%
2025-10-21	4.2000	4.4000	4.2000	4.4000	-10.204%	4	813	-63.864%
2025-10-20	4.7000	4.9000	4.7000	4.9000	0.000%	12	816	-67.551%
2025-10-17	5.7200	5.7200	4.2000	4.9000	-12.500%	62	826	-67.551%
2025-10-16	6.5000	9.0000	4.9000	5.6000	-6.667%	57	819	-71.607%
2025-10-15	6.3000	6.3000	5.3000	6.0000	+7.143%	41	784	-73.500%
2025-10-14	4.8000	5.7000	4.6000	5.6000	+7.692%	57	753	-71.607%
2025-10-13	4.7000	5.6000	4.7000	5.2000	+8.333%	71	737	-69.423%
2025-10-10	4.3000	6.5000	4.2500	4.8000	+34.831%	298	715	-66.875%
2025-10-09	4.0000	4.1000	3.0000	3.5600	-11.222%	4	593	-55.337%
2025-10-08	4.1000	4.1000	3.6900	4.0100	+8.378%	17	593	-60.349%
2025-10-07	3.8000	3.8000	3.6500	3.7000	+1.928%	10	582	-57.027%
2025-10-06	3.7000	3.7000	3.4000	3.6300	+17.097%	5	574	-56.198%
2025-10-03	3.7000	3.7000	3.1000	3.1000	-13.889%	22	573	-48.710%
2025-10-02	2.1500	3.6000	2.1500	3.6000	+2.857%	3	580	-55.833%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-5.405%	7	579	-54.571%
2025-09-30	4.0000	4.0000	3.7000	3.7000	0.000%	4	579	-57.027%
2025-09-29	3.8000	3.9000	3.5000	3.7000	+2.778%	12	575	-57.027%
2025-09-26	3.6000	3.6100	3.5000	3.6000	+2.857%	7	569	-55.833%
2025-09-25	3.4000	3.5000	3.2000	3.5000	-1.408%	484	563	-54.571%
2025-09-24	3.3000	4.3000	3.0000	3.5500	+4.412%	29	103	-55.211%
2025-09-23	3.3000	3.4000	3.2000	3.4000	+6.250%	22	89	-53.235%
2025-09-22	2.9000	3.2000	2.4700	3.2000	+14.286%	51	86	-50.313%
2025-09-19	2.6500	2.8000	2.6500	2.8000	+7.692%	19	46	-43.214%
2025-09-18	2.4000	2.6000	2.4000	2.6000	-3.704%	5	30	-38.846%
2025-09-17	2.7500	2.7500	2.6000	2.7000	+3.846%	4	28	-41.111%
2025-09-16	3.0000	3.3000	2.5000	2.6000	-21.212%	25	24	-38.846%
2025-09-15	3.4000	5.5000	3.3000	3.3000	0.000%	4	4	-51.818%