Dark

UEC20280121C35
UEC Jan 21 2028 35.00 Call (UEC280121C00035000)
option OPRA

EOD

Jul 20, 2026

0.8700+8.750%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8500	0.8700	0.8500	0.8700	+8.750%	3	1,697	0.000%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-3.614%	6	1,700	+8.750%
2026-07-16	0.8300	0.8300	0.8300	0.8300	-22.430%	70	1,700	+4.819%
2026-07-14	1.0700	1.0700	1.0700	1.0700	+3.883%	15	1,753	-18.692%
2026-07-13	1.0300	1.0300	1.0300	1.0300	-8.850%	50	1,753	-15.534%
2026-07-10	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,753	-23.009%
2026-07-02	1.2000	1.4100	1.1600	1.1800	+3.509%	27	1,754	-26.271%
2026-07-01	1.1900	1.2000	1.1400	1.1400	-10.236%	4	1,754	-23.684%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-7.971%	6	1,754	-31.496%
2026-06-29	1.2000	1.3800	1.1500	1.3800	+6.154%	9	1,760	-36.957%
2026-06-26	1.3300	1.3300	1.2500	1.3000	0.000%	16	1,758	-33.077%
2026-06-25	1.4000	1.4000	1.3000	1.3000	-16.129%	2	1,758	-33.077%
2026-06-24	1.5400	1.5500	1.5400	1.5500	+3.333%	10	1,758	-43.871%
2026-06-23	1.5900	1.5900	1.5000	1.5000	-9.639%	54	1,758	-42.000%
2026-06-22	1.6800	1.8400	1.5700	1.6600	-2.924%	36	1,754	-47.590%
2026-06-18	1.9500	1.9500	1.7100	1.7100	-5.525%	9	1,754	-49.123%
2026-06-17	1.8100	1.8100	1.8100	1.8100	-7.179%	6	1,754	-51.934%
2026-06-16	2.0000	2.0000	1.9500	1.9500	0.000%	2	1,754	-55.385%
2026-06-15	1.9700	2.1100	1.9200	1.9500	+7.735%	362	1,601	-55.385%
2026-06-12	1.6000	1.8900	1.6000	1.8100	+11.728%	52	1,601	-51.934%
2026-06-11	1.3500	1.6200	1.3500	1.6200	+24.615%	23	1,601	-46.296%
2026-06-10	1.4700	1.4700	1.3000	1.3000	-20.245%	5	1,598	-33.077%
2026-06-09	1.8500	1.9500	1.5000	1.6300	-31.513%	54	1,599	-46.626%
2026-06-08	2.3800	2.3800	2.3800	2.3800	+12.796%	1	1,576	-63.445%
2026-06-05	2.6800	2.6800	2.0800	2.1100	-20.677%	41	1,575	-58.768%
2026-06-04	2.6600	2.6600	2.6600	2.6600	-5.000%	1	1,592	-67.293%
2026-06-03	2.7000	2.8000	2.7000	2.8000	-11.672%	3	1,592	-68.929%
2026-06-02	2.7900	3.1700	2.4700	3.1700	+21.923%	65	1,592	-72.555%
2026-06-01	2.6000	2.6000	2.6000	2.6000	+6.122%	10	1,580	-66.538%
2026-05-29	2.3900	2.4500	2.3900	2.4500	-2.390%	3	1,580	-64.490%
2026-05-28	2.5100	2.5100	2.5100	2.5100	+6.809%	1	1,579	-65.339%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-5.242%	2	1,579	-62.979%
2026-05-26	2.3300	2.5000	2.3300	2.4800	+2.905%	6	1,579	-64.919%
2026-05-22	2.3900	2.4100	2.2500	2.4100	+7.111%	14	1,578	-63.900%
2026-05-21	2.2400	2.2500	2.1600	2.2500	0.000%	11	1,580	-61.333%
2026-05-20	2.2000	2.2800	2.0700	2.2500	+16.580%	12	1,580	-61.333%
2026-05-19	2.2500	2.2500	1.9000	1.9300	-16.450%	6	1,573	-54.922%
2026-05-18	3.0000	3.0000	2.3100	2.3100	-9.055%	7	1,573	-62.338%
2026-05-15	2.5700	2.6600	2.4400	2.5400	-12.111%	16	1,573	-65.748%
2026-05-14	2.9000	2.9400	2.8300	2.8900	-7.962%	20	1,561	-69.896%
2026-05-13	3.1900	3.1900	3.1400	3.1400	-2.181%	6	1,557	-72.293%
2026-05-12	3.8500	3.8500	2.9700	3.2100	-4.179%	25	1,557	-72.897%
2026-05-11	3.1200	3.6000	3.1200	3.3500	+11.667%	15	1,557	-74.030%
2026-05-08	3.2000	3.2000	3.0000	3.0000	-7.692%	51	1,525	-71.000%
2026-05-07	3.1500	3.2500	3.1500	3.2500	+4.167%	12	1,474	-73.231%
2026-05-06	2.9900	3.2800	2.9900	3.1200	+17.736%	72	1,462	-72.115%
2026-05-05	2.8000	2.8000	2.6500	2.6500	-3.986%	16	1,417	-67.170%
2026-05-04	2.9500	3.0000	2.7600	2.7600	-1.429%	22	1,414	-68.478%
2026-05-01	2.8300	2.9400	2.8000	2.8000	-5.085%	24	1,386	-68.929%
2026-04-30	2.7800	2.9500	2.7800	2.9500	+23.950%	4	1,386	-70.508%
2026-04-29	2.5700	2.6000	2.3200	2.3800	-13.139%	33	1,386	-63.445%
2026-04-28	3.0000	3.0000	2.6000	2.7400	-10.164%	27	1,386	-68.248%
2026-04-27	2.8700	3.3500	2.8000	3.0500	+17.308%	93	1,376	-71.475%
2026-04-24	2.7400	2.7400	2.6000	2.6000	-6.137%	37	1,358	-66.538%
2026-04-23	2.5200	2.7900	2.5200	2.7700	+0.362%	21	1,363	-68.592%
2026-04-22	2.7000	2.8600	2.7000	2.7600	-1.779%	8	1,372	-68.478%
2026-04-21	2.8100	2.8100	2.8100	2.8100	-3.767%	3	1,365	-69.039%
2026-04-20	2.9200	2.9500	2.9100	2.9200	-2.013%	32	1,365	-70.205%
2026-04-17	3.1500	3.1500	2.9800	2.9800	+0.337%	11	1,337	-70.805%
2026-04-16	2.9500	3.1000	2.9500	2.9700	0.000%	104	1,326	-70.707%
2026-04-15	2.8900	2.9700	2.7900	2.9700	+16.016%	4	1,224	-70.707%
2026-04-13	2.2700	2.6000	2.2700	2.5600	-6.569%	12	1,224	-66.016%
2026-04-10	2.7400	2.7400	2.7400	2.7400	+3.396%	1	1,220	-68.248%
2026-04-08	2.8000	2.8000	2.6000	2.6500	+9.959%	7	1,220	-67.170%
2026-04-07	2.2900	2.4500	2.2900	2.4100	-3.600%	10	1,217	-63.900%
2026-04-06	2.6100	2.6100	2.5000	2.5000	-4.580%	6	1,221	-65.200%
2026-04-02	2.6000	2.6800	2.6000	2.6200	-5.415%	71	1,177	-66.794%
2026-04-01	2.9100	2.9100	2.7700	2.7700	+9.055%	7	1,177	-68.592%
2026-03-30	2.5400	2.5400	2.5400	2.5400	+1.195%	9	1,172	-65.748%
2026-03-27	2.5100	2.5100	2.5100	2.5100	-9.386%	11	1,163	-65.339%
2026-03-25	2.7800	2.7800	2.7700	2.7700	+8.627%	8	1,152	-68.592%
2026-03-24	2.5000	2.5500	2.5000	2.5500	+2.823%	32	1,149	-65.882%
2026-03-23	2.4200	2.5000	2.4200	2.4800	+5.532%	6	1,120	-64.919%
2026-03-20	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,117	-62.979%
2026-03-19	2.6500	2.6500	2.6500	2.6500	-3.636%	5	1,116	-67.170%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-8.027%	5	1,113	-68.364%
2026-03-16	2.7500	2.9900	2.7500	2.9900	+1.356%	112	1,108	-70.903%
2026-03-13	2.9500	2.9500	2.9500	2.9500	-10.606%	7	1,004	-70.508%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-5.983%	1	1,000	-73.636%
2026-03-10	3.4500	3.5100	3.4500	3.5100	+30.970%	12	1,000	-75.214%
2026-03-09	2.6800	2.6800	2.6800	2.6800	-5.965%	1	993	-67.537%
2026-03-06	3.0000	3.0000	2.8500	2.8500	-5.000%	9	993	-69.474%
2026-03-05	3.0700	3.0700	3.0000	3.0000	-6.250%	15	988	-71.000%
2026-03-03	3.5100	3.5100	3.1000	3.2000	-13.279%	15	983	-72.813%
2026-02-27	3.6400	3.6900	3.6100	3.6900	-1.600%	37	972	-76.423%
2026-02-26	3.6000	3.7500	3.3500	3.7500	-9.420%	28	941	-76.800%
2026-02-25	4.0000	4.1400	3.2000	4.1400	+3.242%	19	912	-78.986%
2026-02-24	4.0500	4.0500	3.9500	4.0100	-1.716%	33	912	-78.304%
2026-02-20	4.2000	4.2000	3.7500	4.0800	+14.930%	18	886	-78.676%
2026-02-19	4.0000	4.0000	3.5500	3.5500	-7.792%	14	870	-75.493%
2026-02-18	4.1500	4.1500	3.8500	3.8500	+12.903%	14	866	-77.403%
2026-02-17	3.4000	3.4100	3.4000	3.4100	-13.010%	10	859	-74.487%
2026-02-13	4.0600	4.0600	3.8600	3.9200	+4.533%	16	836	-77.806%
2026-02-12	3.7000	3.7500	3.7000	3.7500	-5.063%	212	836	-76.800%
2026-02-11	4.5000	4.5000	3.9500	3.9500	-14.130%	39	625	-77.975%
2026-02-10	4.8000	4.8000	4.5700	4.6000	+5.747%	17	662	-81.087%
2026-02-09	4.3500	4.3500	4.3500	4.3500	+8.750%	1	667	-80.000%
2026-02-06	3.8500	4.0000	3.8500	4.0000	+9.589%	62	667	-78.250%
2026-02-05	3.8000	3.8000	3.6500	3.6500	-10.976%	2	606	-76.164%
2026-02-04	4.3500	4.3500	3.8000	4.1000	-16.497%	13	607	-78.780%
2026-02-03	4.9100	4.9100	4.9100	4.9100	+11.591%	2	606	-82.281%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-4.348%	8	606	-80.227%
2026-01-30	5.3500	5.3500	4.6000	4.6000	-8.000%	3	614	-81.087%
2026-01-29	6.1900	6.1900	5.0000	5.0000	-21.260%	14	614	-82.600%
2026-01-28	6.1500	6.3500	5.8000	6.3500	+9.483%	482	601	-86.299%
2026-01-27	5.1900	5.9000	5.1900	5.8000	+7.407%	35	169	-85.000%
2026-01-26	5.9500	5.9500	5.4000	5.4000	-4.425%	62	153	-83.889%
2026-01-23	5.6500	5.6500	5.6500	5.6500	-9.600%	11	93	-84.602%
2026-01-22	5.8000	6.2500	5.7500	6.2500	+40.449%	31	82	-86.080%
2026-01-21	5.4000	5.4000	4.4500	4.4500	-12.745%	43	53	-80.449%
2026-01-20	4.7400	5.1000	4.7400	5.1000	+8.511%	8	13	-82.941%
2026-01-16	5.0000	5.0000	4.7000	4.7000	0.000%	9	1	-81.489%
2026-01-15	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-81.489%