Dark

UEC20280121C8
UEC Jan 21 2028 8.00 Call (UEC280121C00008000)
option OPRA

EOD

Jul 21, 2026

4.45+4.706%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4300	4.4500	4.3900	4.4500	+4.706%	18	792	0.000%
2026-07-20	4.2500	4.2500	4.2500	4.2500	+1.190%	6	774	+4.706%
2026-07-17	4.1000	4.2500	3.9200	4.2000	-2.326%	52	768	+5.952%
2026-07-16	4.5000	4.5000	4.3000	4.3000	-13.828%	3	722	+3.488%
2026-07-14	5.0100	5.0100	4.9500	4.9900	-2.157%	10	719	-10.822%
2026-07-13	5.1000	5.1000	5.1000	5.1000	-14.286%	2	721	-12.745%
2026-07-10	5.9500	5.9500	5.9500	5.9500	+20.202%	1	723	-25.210%
2026-07-09	4.8300	4.9500	4.8300	4.9500	+3.125%	2	722	-10.101%
2026-07-08	4.5000	4.8000	4.5000	4.8000	+2.128%	14	722	-7.292%
2026-07-07	5.2500	5.2500	4.7000	4.7000	-9.615%	3	716	-5.319%
2026-07-06	5.4200	5.5000	5.2000	5.2000	-7.965%	13	713	-14.423%
2026-07-02	5.6500	5.6500	5.6500	5.6500	+8.654%	1	699	-21.239%
2026-07-01	5.4000	5.4000	5.2000	5.2000	0.000%	2	699	-14.423%
2026-06-29	5.3500	5.3500	5.2000	5.2000	-2.804%	3	697	-14.423%
2026-06-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	694	-16.822%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-3.571%	2	693	-17.593%
2026-06-24	5.7000	5.7000	5.6000	5.6000	-9.677%	6	691	-20.536%
2026-06-23	5.8500	6.2000	5.8500	6.2000	-0.800%	72	685	-28.226%
2026-06-22	6.2000	6.2500	6.2000	6.2500	-0.794%	2	613	-28.800%
2026-06-18	6.4000	6.5300	6.3000	6.3000	0.000%	8	608	-29.365%
2026-06-17	6.7000	6.7000	6.2500	6.3000	-2.326%	5	608	-29.365%
2026-06-16	6.4500	6.4500	6.4500	6.4500	-2.273%	1	608	-31.008%
2026-06-15	6.9000	6.9000	6.6000	6.6000	+8.197%	12	599	-32.576%
2026-06-12	5.8500	6.1000	5.8500	6.1000	+10.108%	26	599	-27.049%
2026-06-11	5.0500	5.5400	5.0500	5.5400	+17.872%	4	599	-19.675%
2026-06-10	5.4300	5.4300	4.6500	4.7000	-13.761%	22	595	-5.319%
2026-06-09	6.9100	6.9100	5.4000	5.4500	-38.418%	33	579	-18.349%
2026-06-04	8.8500	8.8500	8.8500	8.8500	+2.907%	1	546	-49.718%
2026-06-03	9.0500	9.1500	8.5000	8.6000	-9.664%	145	545	-48.256%
2026-06-02	9.4000	9.5800	9.4000	9.5200	+15.394%	148	400	-53.256%
2026-06-01	8.2700	8.2700	8.2500	8.2500	+11.486%	8	260	-46.061%
2026-05-20	7.4000	7.4000	7.4000	7.4000	+7.246%	2	252	-39.865%
2026-05-19	6.8000	7.5000	6.8000	6.9000	-15.648%	19	250	-35.507%
2026-05-15	8.1800	8.1800	8.1800	8.1800	-10.110%	1	250	-45.599%
2026-05-14	9.2100	9.2100	9.0000	9.1000	-8.909%	7	231	-51.099%
2026-05-13	9.9900	9.9900	9.9900	9.9900	+6.277%	1	230	-55.455%
2026-05-12	9.4000	9.4000	9.4000	9.4000	-11.321%	1	230	-52.660%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+13.978%	1	230	-58.019%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-4.124%	1	229	-52.151%
2026-05-06	9.3200	9.7000	9.3200	9.7000	+2.105%	3	228	-54.124%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+5.556%	2	227	-53.158%
2026-05-01	9.0000	9.0000	9.0000	9.0000	0.000%	10	219	-50.556%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-0.222%	3	219	-50.556%
2026-04-28	9.5200	9.5200	9.0200	9.0200	-9.347%	2	217	-50.665%
2026-04-27	9.5000	9.9500	9.5000	9.9500	+14.764%	2	215	-55.276%
2026-04-24	8.6700	8.6700	8.6700	8.6700	-2.584%	2	213	-48.674%
2026-04-23	9.6100	9.6100	8.9000	8.9000	-2.198%	2	213	-50.000%
2026-04-22	9.1000	9.1000	9.1000	9.1000	-1.087%	10	213	-51.099%
2026-04-21	9.2000	9.2000	9.2000	9.2000	0.000%	4	212	-51.630%
2026-04-20	9.0800	9.2000	9.0800	9.2000	-2.748%	9	212	-51.630%
2026-04-16	9.4600	9.4600	9.4600	9.4600	+16.790%	2	214	-52.960%
2026-04-10	8.5500	8.5500	8.1000	8.1000	-4.481%	2	213	-45.062%
2026-04-09	8.0000	8.4800	8.0000	8.4800	+13.067%	6	213	-47.524%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-11.243%	10	207	-40.667%
2026-04-02	8.4500	8.4500	8.4500	8.4500	+4.321%	1	196	-47.337%
2026-03-31	8.2300	8.2300	8.1000	8.1000	-0.613%	2	196	-45.062%
2026-03-25	8.1300	8.1500	8.1300	8.1500	+5.161%	21	194	-45.399%
2026-03-23	7.7500	7.7500	7.7500	7.7500	-8.824%	14	173	-42.581%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+18.056%	3	159	-47.647%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-20.705%	27	162	-38.194%
2026-03-03	9.0800	9.0800	9.0800	9.0800	-10.099%	1	189	-50.991%
2026-03-02	9.6500	10.1000	9.6500	10.1000	+8.602%	8	190	-55.941%
2026-02-26	9.3000	9.3000	9.3000	9.3000	-7.278%	1	186	-52.151%
2026-02-24	10.0300	10.0300	10.0300	10.0300	-8.818%	2	185	-55.633%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+7.843%	3	183	-59.545%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-0.971%	10	180	-56.373%
2026-02-18	10.3000	10.3000	10.3000	10.3000	+1.980%	1	190	-56.796%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-8.182%	1	188	-55.941%
2026-02-10	11.3000	11.3000	11.0000	11.0000	+1.664%	3	188	-59.545%
2026-02-09	10.8200	10.8200	10.8200	10.8200	+8.200%	1	185	-58.872%
2026-02-06	10.1000	10.1000	10.0000	10.0000	+4.167%	2	186	-55.500%
2026-02-05	10.0000	10.0000	9.6000	9.6000	-4.000%	7	184	-53.646%
2026-02-04	11.5000	11.5000	10.0000	10.0000	-16.667%	7	186	-55.500%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+6.383%	5	180	-62.917%
2026-01-30	11.2800	11.2800	11.2800	11.2800	-9.032%	1	185	-60.550%
2026-01-29	12.4000	12.4000	12.4000	12.4000	-8.957%	2	184	-64.113%
2026-01-27	12.4300	13.6200	12.4300	13.6200	+0.889%	6	186	-67.327%
2026-01-23	13.5000	13.5000	13.5000	13.5000	+8.696%	1	186	-67.037%
2026-01-21	12.4500	12.5000	12.4200	12.4200	+8.947%	4	186	-64.171%
2026-01-20	12.3000	12.6000	11.4000	11.4000	-4.282%	14	187	-60.965%
2026-01-16	11.9100	11.9100	11.9100	11.9100	-0.750%	1	185	-62.636%
2026-01-15	12.0000	12.0000	12.0000	12.0000	+2.564%	5	185	-62.917%
2026-01-14	11.6000	11.7000	11.6000	11.7000	+13.592%	14	185	-61.966%
2026-01-13	10.3000	10.3000	10.3000	10.3000	+4.040%	1	196	-56.796%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-2.941%	3	197	-55.051%
2026-01-09	10.2000	10.2000	10.2000	10.2000	+32.986%	5	194	-56.373%
2026-01-02	7.6700	7.6700	7.6700	7.6700	+2.267%	1	189	-41.982%
2025-12-29	7.4000	7.5000	7.4000	7.5000	+4.167%	9	189	-40.667%
2025-12-24	7.2000	7.2000	7.2000	7.2000	0.000%	1	190	-38.194%
2025-12-22	7.6000	7.6000	7.2000	7.2000	+10.769%	4	190	-38.194%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-16.667%	1	186	-31.538%
2025-12-12	9.1500	9.1500	7.8000	7.8000	0.000%	2	185	-42.949%
2025-12-10	7.5000	7.8500	7.5000	7.8000	-10.345%	10	183	-42.949%
2025-12-04	8.7000	8.7000	8.7000	8.7000	+22.535%	1	177	-48.851%
2025-11-28	7.0300	7.1000	7.0300	7.1000	+2.899%	7	176	-37.324%
2025-11-25	6.9000	6.9000	6.9000	6.9000	+21.053%	1	174	-35.507%
2025-11-21	5.9500	5.9500	5.7000	5.7000	-18.571%	4	173	-21.930%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+2.041%	1	169	-36.429%
2025-11-19	7.8000	7.8000	6.8600	6.8600	+8.889%	8	168	-35.131%
2025-11-18	6.2500	6.3000	6.2500	6.3000	+2.439%	6	163	-29.365%
2025-11-17	6.1500	6.1500	6.1500	6.1500	-18.000%	1	157	-27.642%
2025-11-10	7.6000	7.6000	7.5000	7.5000	+15.385%	2	156	-40.667%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-26.136%	1	154	-31.538%
2025-11-03	8.8000	8.8000	8.8000	8.8000	-7.368%	1	152	-49.432%
2025-10-31	9.7000	9.7000	9.5000	9.5000	-3.061%	2	152	-53.158%
2025-10-30	9.9000	9.9000	9.8000	9.8000	+13.953%	11	150	-54.592%
2025-10-27	8.6000	8.6000	8.6000	8.6000	+5.134%	2	137	-48.256%
2025-10-24	8.1800	8.1800	8.1800	8.1800	-0.244%	2	137	-45.599%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-3.981%	1	139	-45.732%
2025-10-22	7.9000	8.5400	7.9000	8.5400	+5.432%	6	138	-47.892%
2025-10-21	8.1000	8.1000	8.1000	8.1000	-12.903%	1	138	-45.062%
2025-10-17	9.5000	9.5000	9.3000	9.3000	-15.455%	2	138	-52.151%
2025-10-16	11.4200	11.7000	11.0000	11.0000	+4.762%	12	136	-59.545%
2025-10-15	10.9000	10.9000	10.5000	10.5000	0.000%	3	128	-57.619%
2025-10-14	8.7600	10.5000	8.7600	10.5000	+7.143%	6	125	-57.619%
2025-10-13	9.8000	9.8000	9.8000	9.8000	+3.158%	3	121	-54.592%
2025-10-10	9.7600	9.7600	9.5000	9.5000	+20.253%	6	124	-53.158%
2025-10-09	7.9000	7.9000	7.9000	7.9000	-7.059%	2	118	-43.671%
2025-10-08	8.5000	8.5000	8.5000	8.5000	+11.842%	1	117	-47.647%
2025-10-07	7.8000	7.8000	7.6000	7.6000	-1.935%	2	118	-41.447%
2025-10-06	7.8000	7.9000	7.7500	7.7500	+3.333%	29	116	-42.581%
2025-10-03	7.7000	7.7000	7.5000	7.5000	-1.316%	3	87	-40.667%
2025-10-01	7.4600	7.6000	7.4600	7.6000	-7.317%	5	85	-41.447%
2025-09-29	8.4000	8.4000	8.2000	8.2000	0.000%	2	80	-45.732%
2025-09-26	8.0700	8.2000	8.0700	8.2000	+7.612%	4	80	-45.732%
2025-09-25	7.7000	7.7000	7.1000	7.6200	-10.353%	16	79	-41.601%
2025-09-24	9.2000	9.2700	8.5000	8.5000	+2.410%	20	64	-47.647%
2025-09-23	7.8500	8.3000	7.8500	8.3000	+18.571%	9	44	-46.386%
2025-09-22	7.0000	7.0000	7.0000	7.0000	+14.754%	5	35	-36.429%
2025-09-18	6.3700	6.3700	6.1000	6.1000	-10.294%	7	35	-27.049%
2025-09-17	6.8000	6.8000	6.7000	6.8000	0.000%	3	28	-34.559%
2025-09-16	7.0800	7.2000	6.8000	6.8000	0.000%	25	25	-34.559%