Dark

UEC20280121C30
UEC Jan 21 2028 30.00 Call (UEC280121C00030000)
option OPRA

EOD

Sep 3, 2026

1.14-3.390%(-0.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1400	1.1400	1.1400	1.1400	-3.390%	16	1,752	0.000%
2026-09-02	1.1800	1.1800	1.1800	1.1800	-16.901%	1	1,736	-3.390%
2026-08-31	1.4200	1.4200	1.4200	1.4200	-14.970%	1	1,735	-19.718%
2026-08-28	1.6500	1.6700	1.6500	1.6700	-9.239%	9	1,734	-31.737%
2026-08-27	1.8400	1.8400	1.8400	1.8400	+1.657%	1	1,725	-38.043%
2026-08-26	1.9100	1.9100	1.8100	1.8100	+12.422%	2	1,724	-37.017%
2026-08-21	1.2600	1.6100	1.2600	1.6100	+33.058%	23	1,724	-29.193%
2026-08-20	1.2100	1.2100	1.2100	1.2100	-7.634%	1	1,715	-5.785%
2026-08-19	1.3100	1.3100	1.3100	1.3100	+21.296%	1	1,714	-12.977%
2026-08-18	1.1200	1.1200	1.0800	1.0800	-27.517%	2	1,714	+5.556%
2026-08-17	1.2600	1.4900	1.2600	1.4900	+4.930%	2	1,714	-23.490%
2026-08-12	1.4200	1.4200	1.4200	1.4200	-1.389%	20	1,714	-19.718%
2026-08-10	1.4400	1.4400	1.4400	1.4400	-3.356%	1	1,714	-20.833%
2026-08-07	1.4900	1.4900	1.4900	1.4900	+12.030%	4	1,714	-23.490%
2026-08-06	1.3300	1.3300	1.3300	1.3300	+30.392%	1	1,714	-14.286%
2026-08-03	1.1100	1.1100	1.0200	1.0200	+7.368%	6	1,714	+11.765%
2026-07-29	1.0100	1.0100	0.9500	0.9500	-5.000%	2	1,715	+20.000%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-11.504%	11	1,714	+14.000%
2026-07-27	1.2200	1.2200	1.1300	1.1300	+0.893%	9	1,706	+0.885%
2026-07-21	1.1200	1.1200	1.1200	1.1200	+6.667%	1	1,704	+1.786%
2026-07-17	1.0500	1.0500	1.0500	1.0500	-13.223%	1	1,704	+8.571%
2026-07-15	1.1700	1.2100	1.0600	1.2100	-1.626%	28	1,704	-5.785%
2026-07-13	1.2300	1.2300	1.2300	1.2300	-3.906%	1	1,710	-7.317%
2026-07-10	1.3000	1.3200	1.2500	1.2800	+2.400%	15	1,709	-10.938%
2026-07-09	1.2500	1.2500	1.1000	1.2500	+4.167%	56	1,706	-8.800%
2026-07-08	1.2400	1.2500	1.1200	1.2000	-3.226%	17	1,750	-5.000%
2026-07-07	1.2100	1.2400	1.2100	1.2400	-6.061%	100	1,750	-8.065%
2026-07-06	1.3200	1.3200	1.3200	1.3200	-10.811%	1	1,656	-13.636%
2026-07-02	1.5300	1.5600	1.4200	1.4800	+8.824%	23	1,658	-22.973%
2026-07-01	1.5400	1.5400	1.3200	1.3600	-12.258%	33	1,658	-16.176%
2026-06-29	1.4900	1.5500	1.3900	1.5500	+3.333%	16	1,642	-26.452%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-6.250%	100	1,641	-24.000%
2026-06-25	1.7000	1.7000	1.6000	1.6000	-16.667%	12	1,641	-28.750%
2026-06-23	1.5500	1.9800	1.5500	1.9200	-3.518%	40	1,642	-40.625%
2026-06-22	2.1000	2.1100	1.9900	1.9900	-5.238%	14	1,671	-42.714%
2026-06-18	2.1000	2.1000	2.1000	2.1000	-0.474%	1	1,671	-45.714%
2026-06-17	2.1500	2.1500	2.0500	2.1100	-2.315%	15	1,671	-45.972%
2026-06-16	2.3200	2.3200	2.1100	2.1600	-10.000%	10	1,671	-47.222%
2026-06-15	2.2100	2.4000	2.2100	2.4000	+17.073%	3	1,698	-52.500%
2026-06-12	2.3900	2.3900	2.0500	2.0500	+8.466%	26	1,698	-44.390%
2026-06-11	1.7800	1.9300	1.6500	1.8900	+25.166%	40	1,698	-39.683%
2026-06-10	1.7900	1.8000	1.5100	1.5100	-14.689%	27	1,706	-24.503%
2026-06-09	2.3500	2.6500	1.6000	1.7700	-36.101%	60	1,683	-35.593%
2026-06-08	2.8900	2.9000	2.7000	2.7700	+10.800%	8	1,674	-58.845%
2026-06-05	2.7300	2.7500	2.4400	2.5000	-19.614%	32	1,674	-54.400%
2026-06-04	3.1800	3.1800	3.0700	3.1100	-4.308%	12	1,679	-63.344%
2026-06-03	3.3200	3.3200	3.2500	3.2500	-10.959%	12	1,688	-64.923%
2026-06-02	2.7400	3.7500	2.7300	3.6500	+21.667%	45	1,676	-68.767%
2026-06-01	2.9100	3.1000	2.8000	3.0000	+9.091%	10	1,678	-62.000%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-5.172%	32	1,671	-58.545%
2026-05-26	2.8900	2.9000	2.8900	2.9000	-1.695%	2	1,703	-60.690%
2026-05-22	2.9500	2.9500	2.9500	2.9500	+16.142%	32	1,703	-61.356%
2026-05-21	2.6300	2.6300	2.5200	2.5400	-1.550%	24	1,703	-55.118%
2026-05-20	2.3000	2.6000	2.3000	2.5800	+9.787%	6	1,703	-55.814%
2026-05-19	2.5800	2.5800	2.3500	2.3500	-12.963%	6	1,700	-51.489%
2026-05-18	2.8000	3.1500	2.7000	2.7000	-13.462%	25	1,700	-57.778%
2026-05-15	3.3000	3.3000	3.1200	3.1200	-8.235%	2	1,700	-63.462%
2026-05-14	3.4400	3.4400	3.3500	3.4000	-8.602%	13	1,671	-66.471%
2026-05-13	3.7200	3.7200	3.7200	3.7200	+3.333%	1	1,670	-69.355%
2026-05-12	3.6500	3.6500	3.6000	3.6000	-18.919%	5	1,670	-68.333%
2026-05-11	3.8000	4.4400	3.4500	4.4400	+18.400%	11	1,670	-74.324%
2026-05-07	3.6000	3.7500	3.6000	3.7500	+4.749%	9	1,664	-69.600%
2026-05-06	3.4000	3.7000	3.4000	3.5800	+8.815%	57	1,657	-68.156%
2026-05-05	3.2900	3.2900	3.2900	3.2900	-7.324%	2	1,655	-65.350%
2026-05-04	3.5000	3.6700	3.5000	3.5500	+7.576%	7	1,655	-67.887%
2026-05-01	3.3600	3.3600	3.3000	3.3000	-4.348%	2	1,657	-65.455%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+16.949%	1	1,657	-66.957%
2026-04-29	3.0500	3.0500	2.9500	2.9500	-10.876%	13	1,657	-61.356%
2026-04-28	3.5000	3.5000	3.2000	3.3100	-9.315%	20	1,646	-65.559%
2026-04-27	3.4000	4.2000	3.3500	3.6500	+15.506%	86	1,649	-68.767%
2026-04-24	3.2200	3.2200	3.1600	3.1600	-6.785%	6	1,645	-63.924%
2026-04-23	3.3900	3.3900	3.3900	3.3900	+8.307%	1	1,645	-66.372%
2026-04-22	3.1300	3.1300	3.1300	3.1300	-8.480%	1	1,645	-63.578%
2026-04-21	3.4000	3.4200	3.4000	3.4200	+0.588%	6	1,650	-66.667%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-10.053%	3	1,650	-66.471%
2026-04-16	3.4500	3.7800	3.4500	3.7800	+16.308%	6	1,647	-69.841%
2026-04-15	3.2500	3.2500	3.2500	3.2500	+8.333%	1	1,647	-64.923%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+3.093%	64	1,646	-62.000%
2026-04-10	2.9100	2.9100	2.9100	2.9100	-7.911%	10	1,634	-60.825%
2026-04-09	3.0300	3.1600	3.0300	3.1600	+14.493%	6	1,634	-63.924%
2026-04-07	2.7600	2.7600	2.7600	2.7600	-18.824%	5	1,634	-58.696%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+3.976%	24	1,629	-66.471%
2026-04-01	3.4200	3.4200	3.2700	3.2700	+10.101%	2	1,629	-65.138%
2026-03-31	2.8500	2.9800	2.8500	2.9700	+8.000%	15	1,629	-61.616%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-3.846%	5	1,634	-58.545%
2026-03-27	2.8600	2.8600	2.8600	2.8600	-3.051%	1	1,629	-60.140%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-4.839%	1	1,629	-61.356%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,629	-63.226%
2026-03-23	2.9000	2.9000	2.7500	2.7500	+8.268%	24	1,628	-58.545%
2026-03-20	2.6500	2.6500	2.5400	2.5400	-19.620%	251	1,632	-55.118%
2026-03-19	3.1600	3.1600	3.1600	3.1600	-5.672%	1	1,390	-63.924%
2026-03-17	3.1000	3.3500	3.1000	3.3500	-6.944%	2	1,390	-65.970%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+0.559%	1	1,391	-68.333%
2026-03-11	3.5800	3.5800	3.5800	3.5800	+5.605%	1	1,390	-68.156%
2026-03-05	3.8200	3.8200	3.1500	3.3900	-8.378%	18	1,392	-66.372%
2026-03-03	4.2000	4.2000	3.7000	3.7000	-12.941%	3	1,395	-69.189%
2026-02-27	4.0000	4.3500	4.0000	4.2500	+0.711%	11	1,396	-73.176%
2026-02-26	4.1000	4.2200	4.1000	4.2200	-9.247%	25	1,385	-72.986%
2026-02-25	4.6500	4.6500	4.6500	4.6500	0.000%	10	1,376	-75.484%
2026-02-20	4.6000	4.6500	4.6000	4.6500	+1.087%	678	1,376	-75.484%
2026-02-19	4.6000	4.6000	4.6000	4.6000	+10.843%	1	760	-75.217%
2026-02-18	4.7000	4.7000	4.1500	4.1500	+3.750%	2	759	-72.530%
2026-02-17	3.9200	4.0000	3.9200	4.0000	-11.111%	3	760	-71.500%
2026-02-13	4.6300	4.6300	4.5000	4.5000	+7.143%	13	749	-74.667%
2026-02-12	4.0000	4.2000	4.0000	4.2000	-11.579%	9	749	-72.857%
2026-02-11	4.7500	4.7500	4.7500	4.7500	-5.941%	7	741	-76.000%
2026-02-10	4.8500	5.2700	4.8500	5.0500	+1.000%	9	736	-77.426%
2026-02-09	5.2000	5.2000	5.0000	5.0000	+19.048%	15	734	-77.200%
2026-02-05	4.2500	4.3000	4.2000	4.2000	-12.500%	7	724	-72.857%
2026-02-04	4.3500	4.8200	4.3500	4.8000	-15.044%	14	730	-76.250%
2026-02-03	5.7500	5.7500	5.6000	5.6500	+6.604%	409	731	-79.823%
2026-01-30	5.9400	5.9800	5.3000	5.3000	-7.826%	22	337	-78.491%
2026-01-29	6.7500	6.8000	5.7500	5.7500	-11.538%	15	357	-80.174%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+3.175%	10	342	-82.462%
2026-01-26	6.0000	6.3000	6.0000	6.3000	-3.670%	11	340	-81.905%
2026-01-23	6.5300	6.5400	6.5300	6.5400	-7.757%	6	338	-82.569%
2026-01-22	6.7000	7.0900	6.3300	7.0900	+17.190%	64	332	-83.921%
2026-01-21	6.0500	6.0500	6.0500	6.0500	+11.009%	1	276	-81.157%
2026-01-20	5.6500	5.7000	5.4500	5.4500	-0.909%	9	275	-79.083%
2026-01-16	5.7000	5.7000	5.5000	5.5000	+5.769%	2	271	-79.273%
2026-01-15	5.1000	5.5000	5.1000	5.2000	0.000%	22	271	-78.077%
2026-01-14	4.2000	5.4000	4.1500	5.2000	+22.353%	71	264	-78.077%
2026-01-13	4.0400	4.3000	4.0400	4.2500	+3.659%	17	203	-73.176%
2026-01-12	2.2300	4.1000	2.2300	4.1000	+10.811%	5	196	-72.195%
2026-01-09	4.0000	4.2000	3.6000	3.7000	+8.824%	6	195	-69.189%
2026-01-08	3.4000	3.4000	3.4000	3.4000	0.000%	2	191	-66.471%
2026-01-07	3.4000	3.4000	3.4000	3.4000	-5.556%	1	191	-66.471%
2026-01-06	3.3500	3.6000	3.1900	3.6000	+10.429%	30	191	-68.333%
2026-01-05	3.2600	3.2600	3.2600	3.2600	+12.803%	1	191	-65.031%
2026-01-02	2.8500	2.8900	2.8500	2.8900	+22.979%	20	191	-60.554%
2025-12-31	2.6400	2.6400	2.3500	2.3500	-9.615%	2	170	-51.489%
2025-12-29	2.6500	2.6500	2.6000	2.6000	-1.887%	9	170	-56.154%
2025-12-26	2.6500	2.6500	2.6500	2.6500	-5.357%	3	169	-56.981%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-24.324%	3	172	-59.286%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+5.714%	5	169	-69.189%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+17.057%	27	164	-67.429%
2025-12-10	2.8900	2.9900	2.8900	2.9900	-12.059%	11	190	-61.873%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-8.108%	1	179	-66.471%
2025-12-04	3.2000	3.7000	3.1000	3.7000	+28.920%	16	179	-69.189%
2025-12-03	2.8000	2.9000	2.8000	2.8700	+6.296%	18	174	-60.279%
2025-11-26	2.5700	2.7000	2.5700	2.7000	0.000%	101	57	-57.778%
2025-11-24	2.5000	2.7000	2.5000	2.7000	+22.727%	3	57	-57.778%
2025-11-21	2.2000	2.2500	2.2000	2.2000	-12.000%	12	54	-48.182%
2025-11-20	2.5600	2.5600	2.3500	2.5000	-7.407%	7	43	-54.400%
2025-11-19	2.5000	2.7000	2.5000	2.7000	+11.111%	17	37	-57.778%
2025-11-18	2.6000	2.6000	2.4300	2.4300	+18.537%	2	24	-53.086%
2025-11-17	2.0500	2.0500	2.0500	2.0500	-25.455%	3	22	-44.390%
2025-11-12	2.6500	2.7500	2.6500	2.7500	-9.836%	4	19	-58.545%
2025-11-10	3.4300	3.4300	2.9700	3.0500	-4.688%	5	15	-62.623%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-15.789%	2	11	-64.375%
2025-11-03	3.8000	3.8000	3.8000	3.8000	-11.628%	3	11	-70.000%
2025-10-31	4.3000	4.3000	4.3000	4.3000	-4.444%	1	11	-73.488%
2025-10-30	4.0000	4.5000	3.8600	4.5000	-5.263%	9	10	-74.667%
2025-10-29	5.3000	5.3000	4.7500	4.7500	0.000%	5	0	-76.000%