Dark

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

EOD

Jul 20, 2026

3.67+7.941%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.6700	3.6700	3.6700	3.6700	+7.941%	1	900	0.000%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+3.343%	10	901	+7.941%
2026-07-15	3.2900	3.2900	3.2900	3.2900	-1.497%	1	891	+11.550%
2026-07-13	3.3000	3.3400	3.3000	3.3400	+1.520%	12	890	+9.880%
2026-07-10	3.2900	3.2900	3.2900	3.2900	-3.235%	3	878	+11.550%
2026-07-08	3.4000	3.4000	3.4000	3.4000	0.000%	50	881	+7.941%
2026-07-07	3.4200	3.4200	3.3900	3.4000	+5.919%	31	843	+7.941%
2026-07-06	3.2000	3.2100	3.2000	3.2100	+3.548%	2	832	+14.330%
2026-07-01	3.2200	3.2200	3.1000	3.1000	-6.627%	2	834	+18.387%
2026-06-30	3.3700	3.3700	3.3200	3.3200	-9.041%	2	832	+10.542%
2026-06-25	3.4000	3.6500	3.4000	3.6500	+8.631%	11	830	+0.548%
2026-06-24	3.3400	3.3600	3.3400	3.3600	+8.387%	14	830	+9.226%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-6.627%	1	840	+18.387%
2026-06-17	3.2800	3.3200	3.2800	3.3200	+1.220%	70	769	+10.542%
2026-06-16	3.2800	3.2800	3.2800	3.2800	-2.090%	84	769	+11.890%
2026-06-15	3.2800	3.3500	3.2800	3.3500	-4.558%	3	683	+9.552%
2026-06-12	3.5100	3.5100	3.5100	3.5100	-6.400%	1	683	+4.558%
2026-06-11	3.6000	3.7500	3.6000	3.7500	-6.250%	16	683	-2.133%
2026-06-10	3.6500	4.0000	3.6500	4.0000	+2.828%	33	668	-8.250%
2026-06-09	3.6000	3.8900	3.5500	3.8900	+27.124%	79	637	-5.656%
2026-06-05	2.9900	3.0600	2.9900	3.0600	+9.286%	6	561	+19.935%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-0.709%	4	561	+31.071%
2026-06-03	2.8200	2.8200	2.8200	2.8200	-6.000%	1	565	+30.142%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-3.226%	10	564	+22.333%
2026-05-20	3.1700	3.1700	3.1000	3.1000	-4.615%	17	564	+18.387%
2026-05-19	3.0800	3.2500	3.0800	3.2500	+10.922%	12	556	+12.923%
2026-05-18	2.9500	2.9500	2.9300	2.9300	-0.678%	10	556	+25.256%
2026-05-15	2.8200	2.9500	2.8200	2.9500	+10.902%	25	556	+24.407%
2026-05-14	2.6600	2.6600	2.6600	2.6600	+0.758%	1	557	+37.970%
2026-05-12	2.5500	2.6500	2.5500	2.6400	+4.348%	21	537	+39.015%
2026-05-08	2.4800	2.6100	2.4800	2.5300	-4.167%	5	537	+45.059%
2026-05-05	2.6400	2.6400	2.6400	2.6400	-0.377%	1	534	+39.015%
2026-05-04	2.6000	2.6500	2.6000	2.6500	-0.376%	5	533	+38.491%
2026-05-01	2.6600	2.6600	2.6600	2.6600	+0.758%	1	533	+37.970%
2026-04-30	2.7700	2.7700	2.6400	2.6400	-4.693%	2	533	+39.015%
2026-04-29	2.8500	2.9500	2.7700	2.7700	+4.135%	17	533	+32.491%
2026-04-28	2.6200	2.6600	2.6200	2.6600	+8.130%	56	521	+37.970%
2026-04-27	2.6000	2.6400	2.4600	2.4600	-11.191%	19	465	+49.187%
2026-04-24	2.6000	2.7700	2.6000	2.7700	+6.538%	4	467	+32.491%
2026-04-23	2.5500	2.6000	2.3800	2.6000	0.000%	12	463	+41.154%
2026-04-22	2.6500	2.6600	2.5100	2.6000	-3.704%	30	465	+41.154%
2026-04-21	2.7000	2.7000	2.6000	2.7000	-0.735%	4	465	+35.926%
2026-04-20	2.7000	2.7200	2.5700	2.7200	+13.333%	3	465	+34.926%
2026-04-17	2.5900	2.5900	2.4000	2.4000	-6.615%	3	463	+52.917%
2026-04-16	2.7500	2.7500	2.5700	2.5700	-5.861%	6	463	+42.802%
2026-04-15	2.7500	2.8000	2.6500	2.7300	-6.186%	6	464	+34.432%
2026-04-13	2.9000	2.9100	2.9000	2.9100	+2.827%	6	467	+26.117%
2026-04-08	2.8300	2.8300	2.8300	2.8300	-11.563%	1	463	+29.682%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	464	+14.688%
2026-04-06	2.9500	2.9500	2.9500	2.9500	-10.606%	1	465	+24.407%
2026-03-30	3.2000	3.3000	3.2000	3.3000	+3.125%	9	464	+11.212%
2026-03-27	3.2500	3.2500	3.2000	3.2000	0.000%	2	463	+14.688%
2026-03-26	3.1300	3.2000	3.1300	3.2000	-1.538%	27	465	+14.688%
2026-03-24	3.2500	3.2500	3.2500	3.2500	0.000%	2	478	+12.923%
2026-03-23	3.3500	3.3500	3.2500	3.2500	-3.274%	11	476	+12.923%
2026-03-20	3.2500	3.3600	3.2500	3.3600	+3.385%	7	477	+9.226%
2026-03-19	3.1000	3.2500	3.1000	3.2500	+4.839%	4	474	+12.923%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+1.639%	5	473	+18.387%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+3.390%	1	468	+20.328%
2026-03-10	3.0000	3.0000	2.9500	2.9500	-16.901%	2	467	+24.407%
2026-03-09	3.4500	3.5500	3.4000	3.5500	+9.907%	5	467	+3.380%
2026-03-05	3.2500	3.2500	3.2300	3.2300	+9.492%	6	468	+13.622%
2026-03-04	2.9500	2.9500	2.9500	2.9500	-7.813%	1	467	+24.407%
2026-03-03	2.8900	3.2000	2.8900	3.2000	+12.281%	101	468	+14.688%
2026-03-02	2.9800	3.2000	2.6900	2.8500	-2.062%	5	389	+28.772%
2026-02-24	2.8800	2.9100	2.8800	2.9100	+3.929%	3	387	+26.117%
2026-02-23	2.7300	2.8000	2.7300	2.8000	-1.754%	2	385	+31.071%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-2.730%	1	383	+28.772%
2026-02-13	2.9300	2.9300	2.9300	2.9300	+4.270%	1	381	+25.256%
2026-02-06	2.8100	2.8100	2.8100	2.8100	-3.103%	1	381	+30.605%
2026-02-05	2.8800	3.0000	2.8800	2.9000	-1.024%	8	382	+26.552%
2026-02-04	2.7500	2.9500	2.7500	2.9300	+14.902%	9	385	+25.256%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-7.273%	3	376	+43.922%
2026-01-30	2.7500	2.7500	2.7500	2.7500	+7.843%	1	373	+33.455%
2026-01-29	2.6500	2.6500	2.5500	2.5500	+2.000%	3	372	+43.922%
2026-01-28	2.4600	2.5000	2.4600	2.5000	+5.932%	11	369	+46.800%
2026-01-27	2.3600	2.3600	2.3600	2.3600	-5.976%	2	378	+55.508%
2026-01-23	2.4700	2.5100	2.4700	2.5100	+3.292%	6	376	+46.215%
2026-01-22	2.4300	2.4300	2.4300	2.4300	-2.800%	1	370	+51.029%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-3.475%	5	369	+46.800%
2026-01-20	2.5900	2.5900	2.5900	2.5900	+3.600%	1	374	+41.699%
2026-01-16	2.5000	2.6000	2.4000	2.5000	+4.167%	37	400	+46.800%
2026-01-15	2.4500	2.5000	2.4000	2.4000	0.000%	4	400	+52.917%
2026-01-14	2.8000	2.8000	2.3500	2.4000	-11.111%	64	398	+52.917%
2026-01-13	2.7000	2.7000	2.7000	2.7000	0.000%	1	379	+35.926%
2026-01-12	2.4200	2.7600	2.4200	2.7000	+3.846%	9	378	+35.926%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-11.864%	1	380	+41.154%
2026-01-07	2.9500	2.9500	2.9500	2.9500	+2.431%	3	380	+24.407%
2026-01-06	3.0000	3.0000	2.8800	2.8800	-8.571%	5	383	+27.431%
2026-01-05	3.1500	3.1500	3.1500	3.1500	-2.778%	1	379	+16.508%
2026-01-02	3.2700	3.3000	3.2400	3.2400	-5.263%	5	379	+13.272%
2025-12-30	3.4000	3.4200	3.3400	3.4200	+1.183%	18	380	+7.310%
2025-12-29	3.6000	3.6000	3.3800	3.3800	+4.644%	3	396	+8.580%
2025-12-26	3.2000	3.2300	3.2000	3.2300	+4.194%	6	399	+13.622%
2025-12-23	3.1500	3.1500	3.1000	3.1000	0.000%	2	393	+18.387%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-6.061%	20	373	+18.387%
2025-12-19	3.2000	3.3000	3.0000	3.3000	0.000%	11	373	+11.212%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+5.769%	2	365	+11.212%
2025-12-10	3.1200	3.1200	3.1200	3.1200	-1.266%	30	363	+17.628%
2025-12-08	3.1600	3.1600	3.1600	3.1600	-0.315%	1	363	+16.139%
2025-12-05	3.1700	3.1700	3.1700	3.1700	+2.258%	1	362	+15.773%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-6.061%	1	363	+18.387%
2025-12-03	3.2000	3.3000	3.2000	3.3000	-5.714%	2	362	+11.212%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+9.375%	3	360	+4.857%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-5.882%	3	357	+14.688%
2025-11-28	3.2000	3.4000	3.1800	3.4000	-2.857%	4	354	+7.941%
2025-11-19	3.5000	3.5000	3.5000	3.5000	0.000%	15	356	+4.857%
2025-11-18	3.5400	3.5400	3.5000	3.5000	+4.167%	22	356	+4.857%
2025-11-17	3.3600	3.3600	3.3600	3.3600	-1.176%	5	334	+9.226%
2025-11-11	3.4000	3.4000	3.4000	3.4000	-2.857%	21	329	+7.941%
2025-11-07	2.9300	3.5000	2.9300	3.5000	+17.450%	2	309	+4.857%
2025-10-30	2.9500	2.9800	2.9500	2.9800	+6.429%	2	307	+23.154%
2025-10-29	2.9000	2.9000	2.8000	2.8000	-13.043%	2	305	+31.071%
2025-10-28	2.5000	3.2200	2.5000	3.2200	+2.222%	25	303	+13.975%
2025-10-27	3.1500	3.1500	3.1500	3.1500	+3.960%	10	268	+16.508%
2025-10-24	3.0300	3.0300	3.0300	3.0300	-5.313%	1	268	+21.122%
2025-10-23	3.2000	3.2000	3.2000	3.2000	0.000%	5	267	+14.688%
2025-10-22	3.2000	3.2000	3.2000	3.2000	+3.226%	1	267	+14.688%
2025-10-21	2.8500	3.1000	2.8500	3.1000	+10.320%	2	266	+18.387%
2025-10-20	2.8100	2.8100	2.8100	2.8100	+2.182%	5	264	+30.605%
2025-10-16	2.2000	2.7500	2.2000	2.7500	+3.774%	5	259	+33.455%
2025-10-15	2.5600	2.6500	2.5600	2.6500	-11.667%	15	254	+38.491%
2025-10-13	3.0000	3.0000	3.0000	3.0000	+7.914%	1	239	+22.333%
2025-10-10	2.7200	2.9300	2.6500	2.7800	-8.553%	14	239	+32.014%
2025-10-09	2.9500	3.0400	2.9500	3.0400	+7.420%	20	242	+20.724%
2025-10-08	2.8300	2.8300	2.8300	2.8300	-5.667%	1	222	+29.682%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+1.695%	1	223	+22.333%
2025-10-03	3.0000	3.0000	2.9500	2.9500	-1.667%	3	222	+24.407%
2025-10-01	2.9500	3.0000	2.9500	3.0000	+11.111%	2	220	+22.333%
2025-09-30	2.7000	2.7100	2.7000	2.7000	+1.887%	200	218	+35.926%
2025-09-29	2.6500	2.6500	2.6500	2.6500	-3.636%	1	32	+38.491%
2025-09-26	2.7500	2.7500	2.7500	2.7500	-1.786%	1	33	+33.455%
2025-09-25	3.0000	3.0000	2.7500	2.8000	-1.754%	19	32	+31.071%
2025-09-24	2.4200	2.8500	2.4200	2.8500	+11.328%	7	14	+28.772%
2025-09-23	2.7000	2.7000	2.5600	2.5600	-13.220%	5	7	+43.359%
2025-09-19	2.9500	2.9500	2.9500	2.9500	-0.673%	2	4	+24.407%
2025-09-17	2.9700	2.9700	2.9700	2.9700	+4.211%	1	4	+23.569%
2025-09-16	2.9000	2.9000	2.8500	2.8500	0.000%	3	3	+28.772%