Dark

UEC20280121P10
UEC Jan 21 2028 10.00 Put (UEC280121P00010000)
option OPRA

EOD

Sep 3, 2026

2.62+3.150%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.6200	2.6200	2.6200	2.6200	+3.150%	1	927	0.000%
2026-09-02	2.5400	2.5400	2.5400	2.5400	+0.794%	1	926	+3.150%
2026-09-01	2.4600	2.5200	2.4600	2.5200	+4.564%	4	925	+3.968%
2026-08-31	2.4100	2.4100	2.4100	2.4100	+2.553%	1	921	+8.714%
2026-08-28	2.3500	2.3500	2.2600	2.3500	+7.798%	7	920	+11.489%
2026-08-27	2.2500	2.2500	2.1300	2.1800	-3.965%	14	913	+20.183%
2026-08-26	2.2700	2.2700	2.2700	2.2700	+1.339%	4	913	+15.419%
2026-08-25	2.2600	2.2600	2.2400	2.2400	-7.438%	5	913	+16.964%
2026-08-24	2.4200	2.4200	2.4200	2.4200	+1.681%	3	915	+8.264%
2026-08-21	2.5100	2.5100	2.3800	2.3800	-14.079%	22	918	+10.084%
2026-08-20	2.7600	2.7700	2.7400	2.7700	+4.135%	3	938	-5.415%
2026-08-19	2.7300	2.7300	2.6400	2.6600	-7.317%	11	939	-1.504%
2026-08-18	2.8700	2.8700	2.8700	2.8700	+3.237%	1	940	-8.711%
2026-08-17	2.7900	2.7900	2.7800	2.7800	-1.068%	13	939	-5.755%
2026-08-14	2.8100	2.8100	2.8100	2.8100	-2.431%	1	926	-6.762%
2026-08-13	2.8100	2.8800	2.8100	2.8800	+2.491%	14	925	-9.028%
2026-08-12	2.8100	2.8100	2.8100	2.8100	-1.748%	1	924	-6.762%
2026-08-11	2.8600	2.8600	2.8600	2.8600	+0.351%	15	923	-8.392%
2026-08-10	2.8800	2.8800	2.8500	2.8500	-3.390%	30	923	-8.070%
2026-08-07	2.9600	2.9600	2.9500	2.9500	-4.221%	3	893	-11.186%
2026-08-06	3.0800	3.0800	3.0800	3.0800	-0.645%	1	890	-14.935%
2026-08-04	3.2300	3.2300	3.1000	3.1000	-11.429%	3	889	-15.484%
2026-07-31	3.6000	3.6000	3.4500	3.5000	+4.478%	52	886	-25.143%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-6.944%	1	934	-21.791%
2026-07-29	3.6000	3.6000	3.6000	3.6000	-1.370%	10	933	-27.222%
2026-07-28	3.5100	3.6800	3.5100	3.6500	+6.105%	5	923	-28.219%
2026-07-27	3.4400	3.4400	3.4400	3.4400	-2.825%	1	924	-23.837%
2026-07-24	3.5200	3.5400	3.4000	3.5400	+1.143%	13	923	-25.989%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-4.632%	10	910	-25.143%
2026-07-20	3.6700	3.6700	3.6700	3.6700	+7.941%	1	900	-28.610%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+3.343%	10	901	-22.941%
2026-07-15	3.2900	3.2900	3.2900	3.2900	-1.497%	1	891	-20.365%
2026-07-13	3.3000	3.3400	3.3000	3.3400	+1.520%	12	890	-21.557%
2026-07-10	3.2900	3.2900	3.2900	3.2900	-3.235%	3	878	-20.365%
2026-07-08	3.4000	3.4000	3.4000	3.4000	0.000%	50	881	-22.941%
2026-07-07	3.4200	3.4200	3.3900	3.4000	+5.919%	31	843	-22.941%
2026-07-06	3.2000	3.2100	3.2000	3.2100	+3.548%	2	832	-18.380%
2026-07-01	3.2200	3.2200	3.1000	3.1000	-6.627%	2	834	-15.484%
2026-06-30	3.3700	3.3700	3.3200	3.3200	-9.041%	2	832	-21.084%
2026-06-25	3.4000	3.6500	3.4000	3.6500	+8.631%	11	830	-28.219%
2026-06-24	3.3400	3.3600	3.3400	3.3600	+8.387%	14	830	-22.024%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-6.627%	1	840	-15.484%
2026-06-17	3.2800	3.3200	3.2800	3.3200	+1.220%	70	769	-21.084%
2026-06-16	3.2800	3.2800	3.2800	3.2800	-2.090%	84	769	-20.122%
2026-06-15	3.2800	3.3500	3.2800	3.3500	-4.558%	3	683	-21.791%
2026-06-12	3.5100	3.5100	3.5100	3.5100	-6.400%	1	683	-25.356%
2026-06-11	3.6000	3.7500	3.6000	3.7500	-6.250%	16	683	-30.133%
2026-06-10	3.6500	4.0000	3.6500	4.0000	+2.828%	33	668	-34.500%
2026-06-09	3.6000	3.8900	3.5500	3.8900	+27.124%	79	637	-32.648%
2026-06-05	2.9900	3.0600	2.9900	3.0600	+9.286%	6	561	-14.379%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-0.709%	4	561	-6.429%
2026-06-03	2.8200	2.8200	2.8200	2.8200	-6.000%	1	565	-7.092%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-3.226%	10	564	-12.667%
2026-05-20	3.1700	3.1700	3.1000	3.1000	-4.615%	17	564	-15.484%
2026-05-19	3.0800	3.2500	3.0800	3.2500	+10.922%	12	556	-19.385%
2026-05-18	2.9500	2.9500	2.9300	2.9300	-0.678%	10	556	-10.580%
2026-05-15	2.8200	2.9500	2.8200	2.9500	+10.902%	25	556	-11.186%
2026-05-14	2.6600	2.6600	2.6600	2.6600	+0.758%	1	557	-1.504%
2026-05-12	2.5500	2.6500	2.5500	2.6400	+4.348%	21	537	-0.758%
2026-05-08	2.4800	2.6100	2.4800	2.5300	-4.167%	5	537	+3.557%
2026-05-05	2.6400	2.6400	2.6400	2.6400	-0.377%	1	534	-0.758%
2026-05-04	2.6000	2.6500	2.6000	2.6500	-0.376%	5	533	-1.132%
2026-05-01	2.6600	2.6600	2.6600	2.6600	+0.758%	1	533	-1.504%
2026-04-30	2.7700	2.7700	2.6400	2.6400	-4.693%	2	533	-0.758%
2026-04-29	2.8500	2.9500	2.7700	2.7700	+4.135%	17	533	-5.415%
2026-04-28	2.6200	2.6600	2.6200	2.6600	+8.130%	56	521	-1.504%
2026-04-27	2.6000	2.6400	2.4600	2.4600	-11.191%	19	465	+6.504%
2026-04-24	2.6000	2.7700	2.6000	2.7700	+6.538%	4	467	-5.415%
2026-04-23	2.5500	2.6000	2.3800	2.6000	0.000%	12	463	+0.769%
2026-04-22	2.6500	2.6600	2.5100	2.6000	-3.704%	30	465	+0.769%
2026-04-21	2.7000	2.7000	2.6000	2.7000	-0.735%	4	465	-2.963%
2026-04-20	2.7000	2.7200	2.5700	2.7200	+13.333%	3	465	-3.676%
2026-04-17	2.5900	2.5900	2.4000	2.4000	-6.615%	3	463	+9.167%
2026-04-16	2.7500	2.7500	2.5700	2.5700	-5.861%	6	463	+1.946%
2026-04-15	2.7500	2.8000	2.6500	2.7300	-6.186%	6	464	-4.029%
2026-04-13	2.9000	2.9100	2.9000	2.9100	+2.827%	6	467	-9.966%
2026-04-08	2.8300	2.8300	2.8300	2.8300	-11.563%	1	463	-7.420%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	464	-18.125%
2026-04-06	2.9500	2.9500	2.9500	2.9500	-10.606%	1	465	-11.186%
2026-03-30	3.2000	3.3000	3.2000	3.3000	+3.125%	9	464	-20.606%
2026-03-27	3.2500	3.2500	3.2000	3.2000	0.000%	2	463	-18.125%
2026-03-26	3.1300	3.2000	3.1300	3.2000	-1.538%	27	465	-18.125%
2026-03-24	3.2500	3.2500	3.2500	3.2500	0.000%	2	478	-19.385%
2026-03-23	3.3500	3.3500	3.2500	3.2500	-3.274%	11	476	-19.385%
2026-03-20	3.2500	3.3600	3.2500	3.3600	+3.385%	7	477	-22.024%
2026-03-19	3.1000	3.2500	3.1000	3.2500	+4.839%	4	474	-19.385%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+1.639%	5	473	-15.484%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+3.390%	1	468	-14.098%
2026-03-10	3.0000	3.0000	2.9500	2.9500	-16.901%	2	467	-11.186%
2026-03-09	3.4500	3.5500	3.4000	3.5500	+9.907%	5	467	-26.197%
2026-03-05	3.2500	3.2500	3.2300	3.2300	+9.492%	6	468	-18.885%
2026-03-04	2.9500	2.9500	2.9500	2.9500	-7.813%	1	467	-11.186%
2026-03-03	2.8900	3.2000	2.8900	3.2000	+12.281%	101	468	-18.125%
2026-03-02	2.9800	3.2000	2.6900	2.8500	-2.062%	5	389	-8.070%
2026-02-24	2.8800	2.9100	2.8800	2.9100	+3.929%	3	387	-9.966%
2026-02-23	2.7300	2.8000	2.7300	2.8000	-1.754%	2	385	-6.429%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-2.730%	1	383	-8.070%
2026-02-13	2.9300	2.9300	2.9300	2.9300	+4.270%	1	381	-10.580%
2026-02-06	2.8100	2.8100	2.8100	2.8100	-3.103%	1	381	-6.762%
2026-02-05	2.8800	3.0000	2.8800	2.9000	-1.024%	8	382	-9.655%
2026-02-04	2.7500	2.9500	2.7500	2.9300	+14.902%	9	385	-10.580%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-7.273%	3	376	+2.745%
2026-01-30	2.7500	2.7500	2.7500	2.7500	+7.843%	1	373	-4.727%
2026-01-29	2.6500	2.6500	2.5500	2.5500	+2.000%	3	372	+2.745%
2026-01-28	2.4600	2.5000	2.4600	2.5000	+5.932%	11	369	+4.800%
2026-01-27	2.3600	2.3600	2.3600	2.3600	-5.976%	2	378	+11.017%
2026-01-23	2.4700	2.5100	2.4700	2.5100	+3.292%	6	376	+4.382%
2026-01-22	2.4300	2.4300	2.4300	2.4300	-2.800%	1	370	+7.819%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.475%	5	369	+4.800%
2026-01-20	2.5900	2.5900	2.5900	2.5900	+3.600%	1	374	+1.158%
2026-01-16	2.5000	2.6000	2.4000	2.5000	+4.167%	37	400	+4.800%
2026-01-15	2.4500	2.5000	2.4000	2.4000	0.000%	4	400	+9.167%
2026-01-14	2.8000	2.8000	2.3500	2.4000	-11.111%	64	398	+9.167%
2026-01-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	379	-2.963%
2026-01-12	2.4200	2.7600	2.4200	2.7000	+3.846%	9	378	-2.963%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-11.864%	1	380	+0.769%
2026-01-07	2.9500	2.9500	2.9500	2.9500	+2.431%	3	380	-11.186%
2026-01-06	3.0000	3.0000	2.8800	2.8800	-8.571%	5	383	-9.028%
2026-01-05	3.1500	3.1500	3.1500	3.1500	-2.778%	1	379	-16.825%
2026-01-02	3.2700	3.3000	3.2400	3.2400	-5.263%	5	379	-19.136%
2025-12-30	3.4000	3.4200	3.3400	3.4200	+1.183%	18	380	-23.392%
2025-12-29	3.6000	3.6000	3.3800	3.3800	+4.644%	3	396	-22.485%
2025-12-26	3.2000	3.2300	3.2000	3.2300	+4.194%	6	399	-18.885%
2025-12-23	3.1500	3.1500	3.1000	3.1000	0.000%	2	393	-15.484%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-6.061%	20	373	-15.484%
2025-12-19	3.2000	3.3000	3.0000	3.3000	0.000%	11	373	-20.606%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+5.769%	2	365	-20.606%
2025-12-10	3.1200	3.1200	3.1200	3.1200	-1.266%	30	363	-16.026%
2025-12-08	3.1600	3.1600	3.1600	3.1600	-0.315%	1	363	-17.089%
2025-12-05	3.1700	3.1700	3.1700	3.1700	+2.258%	1	362	-17.350%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-6.061%	1	363	-15.484%
2025-12-03	3.2000	3.3000	3.2000	3.3000	-5.714%	2	362	-20.606%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+9.375%	3	360	-25.143%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-5.882%	3	357	-18.125%
2025-11-28	3.2000	3.4000	3.1800	3.4000	-2.857%	4	354	-22.941%
2025-11-19	3.5000	3.5000	3.5000	3.5000	0.000%	15	356	-25.143%
2025-11-18	3.5400	3.5400	3.5000	3.5000	+4.167%	22	356	-25.143%
2025-11-17	3.3600	3.3600	3.3600	3.3600	-1.176%	5	334	-22.024%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-2.857%	21	329	-22.941%
2025-11-07	2.9300	3.5000	2.9300	3.5000	+17.450%	2	309	-25.143%
2025-10-30	2.9500	2.9800	2.9500	2.9800	+6.429%	2	307	-12.081%
2025-10-29	2.9000	2.9000	2.8000	2.8000	-13.043%	2	305	-6.429%
2025-10-28	2.5000	3.2200	2.5000	3.2200	+2.222%	25	303	-18.634%
2025-10-27	3.1500	3.1500	3.1500	3.1500	+3.960%	10	268	-16.825%
2025-10-24	3.0300	3.0300	3.0300	3.0300	-5.313%	1	268	-13.531%
2025-10-23	3.2000	3.2000	3.2000	3.2000	0.000%	5	267	-18.125%
2025-10-22	3.2000	3.2000	3.2000	3.2000	+3.226%	1	267	-18.125%
2025-10-21	2.8500	3.1000	2.8500	3.1000	+10.320%	2	266	-15.484%
2025-10-20	2.8100	2.8100	2.8100	2.8100	+2.182%	5	264	-6.762%
2025-10-16	2.2000	2.7500	2.2000	2.7500	+3.774%	5	259	-4.727%
2025-10-15	2.5600	2.6500	2.5600	2.6500	-11.667%	15	254	-1.132%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+7.914%	1	239	-12.667%
2025-10-10	2.7200	2.9300	2.6500	2.7800	-8.553%	14	239	-5.755%
2025-10-09	2.9500	3.0400	2.9500	3.0400	+7.420%	20	242	-13.816%
2025-10-08	2.8300	2.8300	2.8300	2.8300	-5.667%	1	222	-7.420%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+1.695%	1	223	-12.667%
2025-10-03	3.0000	3.0000	2.9500	2.9500	-1.667%	3	222	-11.186%
2025-10-01	2.9500	3.0000	2.9500	3.0000	+11.111%	2	220	-12.667%
2025-09-30	2.7000	2.7100	2.7000	2.7000	+1.887%	200	218	-2.963%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-3.636%	1	32	-1.132%
2025-09-26	2.7500	2.7500	2.7500	2.7500	-1.786%	1	33	-4.727%
2025-09-25	3.0000	3.0000	2.7500	2.8000	-1.754%	19	32	-6.429%
2025-09-24	2.4200	2.8500	2.4200	2.8500	+11.328%	7	14	-8.070%
2025-09-23	2.7000	2.7000	2.5600	2.5600	-13.220%	5	7	+2.344%
2025-09-19	2.9500	2.9500	2.9500	2.9500	-0.673%	2	4	-11.186%
2025-09-17	2.9700	2.9700	2.9700	2.9700	+4.211%	1	4	-11.785%
2025-09-16	2.9000	2.9000	2.8500	2.8500	0.000%	3	3	-8.070%