Dark

UEC20280121C5
UEC Jan 21 2028 5.00 Call (UEC280121C00005000)
option OPRA

EOD

Sep 3, 2026

7.40-1.333%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.4000	7.4000	7.4000	7.4000	-1.333%	2	736	0.000%
2026-09-01	7.5500	7.5500	7.5000	7.5000	-7.407%	2	735	-1.333%
2026-08-31	8.0500	8.1500	8.0500	8.1000	-1.220%	3	733	-8.642%
2026-08-28	8.5000	8.5000	8.2000	8.2000	-10.383%	26	730	-9.756%
2026-08-25	9.0000	9.1500	9.0000	9.1500	+11.858%	10	727	-19.126%
2026-08-21	8.0500	8.1800	8.0500	8.1800	+16.028%	16	733	-9.535%
2026-08-20	7.0500	7.0500	7.0500	7.0500	-3.689%	1	748	+4.965%
2026-08-19	7.1400	7.3500	7.1400	7.3200	+9.254%	6	747	+1.093%
2026-08-18	6.7000	6.7000	6.7000	6.7000	-4.286%	1	751	+10.448%
2026-08-17	7.0000	7.0000	7.0000	7.0000	-1.408%	1	750	+5.714%
2026-08-14	7.3000	7.3000	7.1000	7.1000	0.000%	22	749	+4.225%
2026-08-13	7.2500	7.2500	7.1000	7.1000	-3.401%	4	765	+4.225%
2026-08-12	7.3500	7.3500	7.3500	7.3500	-0.271%	6	763	+0.680%
2026-08-10	7.3000	7.3700	7.3000	7.3700	+0.959%	16	761	+0.407%
2026-08-07	7.3000	7.3000	7.3000	7.3000	+7.038%	3	765	+1.370%
2026-08-06	6.8200	6.8200	6.8200	6.8200	+2.556%	9	767	+8.504%
2026-08-05	6.8800	6.8800	6.6500	6.6500	-1.481%	8	772	+11.278%
2026-08-04	6.8100	6.8100	6.7500	6.7500	+19.469%	2	765	+9.630%
2026-08-03	5.6500	5.6500	5.6500	5.6500	-8.130%	50	765	+30.973%
2026-07-31	6.1500	6.1500	6.1500	6.1500	+12.844%	5	715	+20.325%
2026-07-29	5.4500	5.4500	5.4500	5.4500	-4.386%	12	710	+35.780%
2026-07-28	5.7000	5.7000	5.5000	5.7000	-6.557%	40	698	+29.825%
2026-07-27	6.1000	6.1000	6.1000	6.1000	+4.274%	1	696	+21.311%
2026-07-24	5.7000	5.8500	5.7000	5.8500	-1.681%	2	695	+26.496%
2026-07-22	5.9200	5.9500	5.9200	5.9500	0.000%	3	695	+24.370%
2026-07-21	5.9500	5.9500	5.9500	5.9500	+3.299%	2	692	+24.370%
2026-07-20	5.6000	5.7600	5.6000	5.7600	+4.727%	7	694	+28.472%
2026-07-17	5.3000	5.5000	5.3000	5.5000	0.000%	7	701	+34.545%
2026-07-16	6.1000	6.1000	5.5000	5.5000	-14.729%	18	695	+34.545%
2026-07-15	6.4500	6.4500	6.4500	6.4500	+0.781%	4	677	+14.729%
2026-07-14	6.4500	6.5000	6.4000	6.4000	+0.787%	4	673	+15.625%
2026-07-13	6.3400	6.3500	6.3300	6.3500	-3.788%	21	673	+16.535%
2026-07-10	6.7000	6.7000	6.6000	6.6000	+2.964%	30	652	+12.121%
2026-07-09	6.4500	6.4500	6.4100	6.4100	+10.517%	2	622	+15.445%
2026-07-08	5.8500	5.8500	5.8000	5.8000	-4.918%	22	620	+27.586%
2026-07-07	6.3500	6.3500	6.0000	6.1000	-9.630%	39	598	+21.311%
2026-07-06	6.9100	6.9100	6.7000	6.7500	-6.897%	4	559	+9.630%
2026-07-02	7.2500	7.2500	7.2500	7.2500	+5.839%	1	554	+2.069%
2026-07-01	6.9500	6.9500	6.7500	6.8500	+0.735%	5	554	+8.029%
2026-06-30	6.8000	7.3000	6.8000	6.8000	+0.741%	13	551	+8.824%
2026-06-29	6.7500	6.7500	6.6000	6.7500	-0.735%	5	538	+9.630%
2026-06-25	7.1900	7.1900	6.8000	6.8000	-4.895%	15	539	+8.824%
2026-06-24	7.5500	7.5500	7.1000	7.1500	-7.143%	7	554	+3.497%
2026-06-22	7.8000	7.9000	7.7000	7.7000	-1.282%	4	547	-3.896%
2026-06-17	8.5800	8.5800	7.8000	7.8000	-3.704%	4	543	-5.128%
2026-06-16	8.0000	8.1000	8.0000	8.1000	+1.250%	3	543	-8.642%
2026-06-15	8.0000	8.0000	8.0000	8.0000	+6.667%	1	529	-7.500%
2026-06-12	8.0000	8.0000	7.5000	7.5000	+13.122%	10	529	-1.333%
2026-06-11	6.3500	6.6500	6.3500	6.6300	+12.373%	10	529	+11.614%
2026-06-10	6.5000	6.5000	5.9000	5.9000	-16.074%	37	522	+25.424%
2026-06-09	8.0000	8.0000	6.8500	7.0300	-27.897%	15	486	+5.263%
2026-06-08	9.7500	9.7500	9.7500	9.7500	+21.875%	1	476	-24.103%
2026-06-05	9.4000	9.4000	8.0000	8.0000	-25.994%	11	475	-7.500%
2026-06-03	10.8100	10.8100	10.8100	10.8100	-1.727%	1	472	-31.545%
2026-06-02	10.6000	11.0000	10.6000	11.0000	+11.111%	105	471	-32.727%
2026-06-01	9.8100	9.9000	9.8100	9.9000	+5.319%	3	366	-25.253%
2026-05-29	9.4000	9.4000	9.4000	9.4000	-1.053%	74	369	-21.277%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+0.105%	1	326	-22.105%
2026-05-27	9.2700	9.4900	9.2700	9.4900	+1.824%	4	326	-22.023%
2026-05-26	9.3200	9.3200	9.3200	9.3200	+9.906%	6	326	-20.601%
2026-05-20	8.4800	8.4800	8.4800	8.4800	+1.801%	1	332	-12.736%
2026-05-19	8.3300	8.3300	8.3300	8.3300	-15.431%	3	332	-11.164%
2026-05-18	9.8500	9.8500	9.8500	9.8500	0.000%	1	332	-24.873%
2026-05-15	10.1000	10.1000	9.8500	9.8500	-15.086%	8	332	-24.873%
2026-05-13	11.3200	11.6000	11.0000	11.6000	-4.996%	6	323	-36.207%
2026-05-11	11.0000	12.2500	11.0000	12.2100	+11.000%	28	323	-39.394%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-8.638%	2	350	-32.727%
2026-05-07	12.0400	12.0400	12.0400	12.0400	+3.793%	1	348	-38.538%
2026-05-06	11.6000	11.6000	11.6000	11.6000	+5.359%	6	347	-36.207%
2026-05-04	11.0500	11.2500	11.0000	11.0100	+5.359%	16	352	-32.788%
2026-04-30	10.4500	10.4500	10.4500	10.4500	+7.179%	1	357	-29.187%
2026-04-29	9.9500	9.9500	9.7500	9.7500	-9.722%	12	358	-24.103%
2026-04-28	11.2500	11.2500	10.6000	10.8000	-4.425%	24	346	-31.481%
2026-04-27	11.6000	11.6000	10.8700	11.3000	+3.008%	16	322	-34.513%
2026-04-23	10.9800	10.9800	10.9700	10.9700	-6.638%	10	306	-32.543%
2026-04-17	11.2400	11.7500	11.2400	11.7500	+17.500%	2	316	-37.021%
2026-04-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	316	-26.000%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+2.564%	2	315	-26.000%
2026-04-06	9.7500	9.7500	9.7500	9.7500	-5.340%	1	313	-24.103%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+4.569%	100	312	-28.155%
2026-03-31	9.8500	9.8500	9.8500	9.8500	+7.650%	2	212	-24.873%
2026-03-26	9.7500	9.7500	9.1500	9.1500	-0.435%	3	211	-19.126%
2026-03-23	9.1900	9.1900	9.1900	9.1900	+8.118%	10	210	-19.478%
2026-03-20	8.5000	8.5000	8.5000	8.5000	-21.659%	1	200	-12.941%
2026-03-10	10.8500	10.8500	10.8500	10.8500	+10.041%	1	200	-31.797%
2026-03-09	9.0000	9.8600	8.8000	9.8600	-2.376%	3	201	-24.949%
2026-03-05	9.7000	10.1000	9.6000	10.1000	-11.013%	13	200	-26.733%
2026-02-26	11.1100	11.3500	11.1100	11.3500	-12.692%	6	190	-34.802%
2026-02-09	13.0000	13.0000	13.0000	13.0000	+6.296%	1	186	-43.077%
2026-02-06	12.2300	12.2300	12.2300	12.2300	+5.340%	3	187	-39.493%
2026-02-05	11.6100	11.6100	11.6100	11.6100	-5.610%	2	187	-36.262%
2026-02-04	13.0000	13.0000	12.3000	12.3000	-9.559%	60	187	-39.837%
2026-02-03	13.6000	13.6000	13.6000	13.6000	-0.293%	1	157	-45.588%
2026-01-30	13.6400	13.6400	13.6400	13.6400	-8.763%	1	158	-45.748%
2026-01-29	14.9500	14.9500	14.9500	14.9500	-3.236%	1	158	-50.502%
2026-01-27	14.1600	15.8000	14.1600	15.4500	-0.643%	5	159	-52.104%
2026-01-23	15.5500	15.5500	15.5500	15.5500	-2.201%	1	158	-52.412%
2026-01-22	15.4300	16.3500	15.4300	15.9000	+8.532%	28	158	-53.459%
2026-01-21	14.6500	14.6500	14.6500	14.6500	+1.736%	2	156	-49.488%
2026-01-20	14.2000	14.4000	14.2000	14.4000	+2.857%	9	156	-48.611%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+1.449%	11	156	-47.143%
2026-01-15	13.8000	13.8000	13.8000	13.8000	+2.222%	10	156	-46.377%
2026-01-14	12.5500	13.7000	12.5500	13.5000	+9.756%	21	156	-45.185%
2026-01-13	12.2000	12.3000	11.7100	12.3000	+44.706%	16	161	-39.837%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-5.028%	10	171	-12.941%
2025-12-26	8.9500	8.9500	8.9500	8.9500	-3.452%	10	181	-17.318%
2025-12-22	9.2700	9.2700	9.2700	9.2700	+15.875%	1	181	-20.173%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+2.564%	3	181	-7.500%
2025-12-17	8.0000	8.2500	7.8000	7.8000	-14.097%	7	181	-5.128%
2025-12-12	9.5000	9.5000	9.0800	9.0800	+2.022%	2	181	-18.502%
2025-12-10	8.9000	8.9000	8.9000	8.9000	-7.292%	1	180	-16.854%
2025-12-09	9.9000	9.9000	9.6000	9.6000	-2.834%	3	180	-22.917%
2025-12-08	9.8800	9.8800	9.8800	9.8800	-0.303%	4	177	-25.101%
2025-12-04	9.9100	9.9100	9.9100	9.9100	+20.854%	2	173	-25.328%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+14.685%	3	174	-9.756%
2025-11-21	7.1500	7.1500	7.1500	7.1500	-7.143%	1	174	+3.497%
2025-11-20	8.5000	8.5000	7.7000	7.7000	+2.667%	2	174	-3.896%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-6.484%	1	174	-1.333%
2025-11-14	8.0000	8.0200	8.0000	8.0200	+0.250%	4	173	-7.731%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-11.111%	1	169	-7.500%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+14.650%	1	169	-17.778%
2025-11-07	7.9000	7.9000	7.8500	7.8500	-18.144%	2	168	-5.732%
2025-11-05	9.5900	9.5900	9.5900	9.5900	+1.913%	1	166	-22.836%
2025-11-04	9.4100	9.4100	9.4100	9.4100	-10.381%	1	166	-21.360%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-6.667%	1	166	-29.524%
2025-10-31	11.4000	11.4000	11.1000	11.2500	-3.433%	15	166	-34.222%
2025-10-30	11.4000	11.6500	11.4000	11.6500	+21.990%	3	172	-36.481%
2025-10-27	9.5500	9.5500	9.5500	9.5500	-4.975%	2	172	-22.513%
2025-10-24	10.0500	10.0500	10.0500	10.0500	+3.608%	12	172	-26.368%
2025-10-23	9.7800	9.7900	9.7000	9.7000	+1.042%	11	160	-23.711%
2025-10-21	9.6000	9.6000	9.6000	9.6000	-11.927%	1	150	-22.917%
2025-10-17	11.0000	11.0000	10.9000	10.9000	-16.154%	2	149	-32.110%
2025-10-16	13.0000	13.4000	13.0000	13.0000	+0.464%	34	147	-43.077%
2025-10-15	12.8000	13.0500	12.0000	12.9400	+7.833%	8	157	-42.813%
2025-10-14	11.6000	12.1000	11.6000	12.0000	+6.195%	23	156	-38.333%
2025-10-13	11.5000	11.6900	11.3000	11.3000	+1.073%	5	137	-34.513%
2025-10-10	11.6000	11.6000	11.1800	11.1800	+12.929%	6	135	-33.810%
2025-10-09	10.0000	10.0000	9.9000	9.9000	+4.762%	2	131	-25.253%
2025-10-07	9.4000	9.4500	9.2000	9.4500	+1.613%	5	130	-21.693%
2025-10-06	9.6400	9.6400	9.3000	9.3000	-0.535%	7	126	-20.430%
2025-10-02	9.3500	9.3500	9.3500	9.3500	+0.538%	60	122	-20.856%
2025-10-01	9.1800	9.3000	9.1800	9.3000	-2.105%	2	79	-20.430%
2025-09-30	9.5000	9.5000	9.5000	9.5000	-4.905%	1	77	-22.105%
2025-09-29	9.9000	9.9900	9.9000	9.9900	+14.041%	2	76	-25.926%
2025-09-25	9.1100	9.1100	8.7600	8.7600	-20.364%	2	74	-15.525%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+11.111%	2	74	-32.727%
2025-09-23	9.7000	9.9000	9.7000	9.9000	+4.651%	3	76	-25.253%
2025-09-22	8.5000	9.4600	8.5000	9.4600	+8.114%	13	79	-21.776%
2025-09-19	8.7500	8.7500	8.7500	8.7500	+15.132%	2	69	-15.429%
2025-09-18	7.9000	7.9000	7.6000	7.6000	-9.524%	17	67	-2.632%
2025-09-17	8.5000	8.5000	8.3000	8.4000	0.000%	7	50	-11.905%
2025-09-16	8.7200	8.7200	8.4000	8.4000	0.000%	43	43	-11.905%