Dark

UEC20260220C15
UEC Feb 20 2026 15.00 Call (UEC260220C00015000)
option OPRA

EOD

Feb 17, 2026

0.7000-32.692%(-0.3400)324

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-17	0.9800	0.9800	0.3800	0.7000	-32.692%	324	4,033	0.000%
2026-02-13	1.2500	1.4700	1.0400	1.0400	+26.829%	217	4,090	-32.692%
2026-02-12	1.1600	1.2000	0.7100	0.8200	-41.007%	213	4,090	-14.634%
2026-02-11	1.3900	1.3900	1.3900	1.3900	-36.530%	1	3,920	-49.640%
2026-02-10	2.4800	2.4800	2.1900	2.1900	-7.595%	3	3,921	-68.037%
2026-02-09	1.6000	2.3700	1.5700	2.3700	+39.412%	134	3,919	-70.464%
2026-02-06	1.5000	1.7000	1.3100	1.7000	+27.820%	46	3,918	-58.824%
2026-02-05	1.4500	1.4500	1.3300	1.3300	-25.698%	10	3,917	-47.368%
2026-02-04	2.3800	2.3800	1.4000	1.7900	-40.333%	250	3,915	-60.894%
2026-02-03	3.1000	3.1000	3.0000	3.0000	+59.574%	5	3,877	-76.667%
2026-02-02	2.1200	2.2500	1.8800	1.8800	-27.692%	28	3,877	-62.766%
2026-01-30	2.7400	2.8100	2.5700	2.6000	-32.817%	35	3,873	-73.077%
2026-01-29	4.5000	4.5000	3.2000	3.8700	-26.286%	32	3,888	-81.912%
2026-01-28	4.5000	5.2500	4.5000	5.2500	+16.667%	35	3,903	-86.667%
2026-01-27	3.4800	4.5200	3.4800	4.5000	+18.421%	7	3,906	-84.444%
2026-01-26	4.5000	5.1600	3.5800	3.8000	-5.000%	72	3,908	-81.579%
2026-01-23	4.9500	5.0300	4.0000	4.0000	-23.077%	35	3,868	-82.500%
2026-01-22	4.5000	5.4700	4.5000	5.2000	+23.810%	2,225	3,866	-86.538%
2026-01-21	4.1500	4.2500	3.5500	4.2000	+15.385%	31	4,279	-83.333%
2026-01-20	3.1500	3.9000	3.1500	3.6400	+4.598%	41	4,282	-80.769%
2026-01-16	3.2500	4.1500	2.9600	3.4800	+10.476%	157	4,418	-79.885%
2026-01-15	2.9500	3.5000	2.8800	3.1500	+7.509%	275	4,418	-77.778%
2026-01-14	1.8300	3.3500	1.6500	2.9300	+55.851%	471	4,476	-76.109%
2026-01-13	2.1000	2.1600	1.8500	1.8800	-12.558%	214	4,626	-62.766%
2026-01-12	1.5500	2.1500	1.5000	2.1500	+49.306%	340	4,540	-67.442%
2026-01-09	1.6000	2.2000	1.4300	1.4400	+4.348%	944	4,345	-51.389%
2026-01-08	1.3300	1.4200	1.1600	1.3800	-2.128%	574	4,632	-49.275%
2026-01-07	1.3400	1.4100	1.1800	1.4100	-4.730%	2,236	4,430	-50.355%
2026-01-06	1.2000	1.4900	0.9000	1.4800	+33.333%	261	2,274	-52.703%
2026-01-05	0.9000	1.1900	0.9000	1.1100	+42.308%	89	2,185	-36.937%
2026-01-02	0.5000	0.8700	0.5000	0.7800	+73.333%	160	2,182	-10.256%
2025-12-31	0.4500	0.4700	0.4500	0.4500	0.000%	30	2,090	+55.556%
2025-12-30	0.4000	0.5300	0.4000	0.4500	-13.462%	214	2,090	+55.556%
2025-12-29	0.6900	0.6900	0.5200	0.5200	-8.772%	39	1,977	+34.615%
2025-12-26	0.5500	0.5700	0.5500	0.5700	-5.000%	3	1,942	+22.807%
2025-12-24	0.5900	0.6500	0.5900	0.6000	-14.286%	8	1,944	+16.667%
2025-12-23	0.7000	0.7000	0.6500	0.7000	0.000%	12	1,944	0.000%
2025-12-22	0.8500	0.9000	0.7000	0.7000	-27.835%	15	1,941	0.000%
2025-12-19	0.6500	1.0500	0.6500	0.9700	+61.667%	83	1,934	-27.835%
2025-12-18	0.7000	0.7000	0.6000	0.6000	+9.091%	3	1,890	+16.667%
2025-12-17	0.7300	0.8500	0.5000	0.5500	-21.429%	23	1,890	+27.273%
2025-12-16	0.7200	0.7200	0.6000	0.7000	-27.083%	90	1,883	0.000%
2025-12-15	1.1000	1.1000	0.9000	0.9600	-25.000%	43	1,909	-27.083%
2025-12-12	1.7000	1.9000	1.1000	1.2800	-22.424%	421	1,916	-45.313%
2025-12-11	1.2500	1.7200	1.2500	1.6500	+43.478%	46	1,664	-57.576%
2025-12-10	1.4000	1.4000	1.0000	1.1500	-25.806%	81	1,664	-39.130%
2025-12-09	1.5000	1.7000	1.5000	1.5500	+3.333%	109	1,657	-54.839%
2025-12-08	1.7000	1.7000	1.4700	1.5000	-9.091%	8	1,552	-53.333%
2025-12-05	1.6500	1.8000	1.5700	1.6500	-10.811%	66	1,547	-57.576%
2025-12-04	1.1000	1.8500	1.1000	1.8500	+55.462%	46	1,508	-62.162%
2025-12-03	0.9500	1.1900	0.9500	1.1900	+58.667%	32	1,480	-41.176%
2025-12-02	0.8000	0.8000	0.7500	0.7500	-13.793%	13	1,457	-6.667%
2025-12-01	0.9000	0.9000	0.8000	0.8700	-11.224%	7	1,446	-19.540%
2025-11-28	0.9800	0.9800	0.9800	0.9800	+3.158%	20	1,442	-28.571%
2025-11-26	1.1000	1.1000	0.9500	0.9500	-5.000%	24	1,436	-26.316%
2025-11-25	0.9400	1.0000	0.9000	1.0000	-9.091%	107	1,436	-30.000%
2025-11-24	0.7400	1.1000	0.5500	1.1000	+74.603%	97	1,434	-36.364%
2025-11-21	0.7000	0.7000	0.6300	0.6300	-27.586%	6	1,358	+11.111%
2025-11-20	0.8700	0.8700	0.8700	0.8700	-24.348%	50	1,363	-19.540%
2025-11-19	1.1500	1.2500	1.0000	1.1500	+4.545%	56	1,413	-39.130%
2025-11-18	0.8000	1.1000	0.8000	1.1000	+26.437%	116	1,392	-36.364%
2025-11-17	0.8400	0.8700	0.8400	0.8700	-17.143%	20	1,283	-19.540%
2025-11-14	1.0000	1.0500	1.0000	1.0500	-1.869%	51	1,300	-33.333%
2025-11-13	1.2200	1.2200	1.0700	1.0700	-10.833%	7	1,249	-34.579%
2025-11-12	1.4500	1.4500	1.2000	1.2000	-6.250%	4	1,249	-41.667%
2025-11-11	1.3500	1.3500	1.2800	1.2800	-23.353%	31	1,250	-45.313%
2025-11-10	1.5900	1.6700	1.5900	1.6700	+22.794%	2	1,264	-58.084%
2025-11-07	1.3000	1.3600	1.1000	1.3600	-9.333%	33	1,262	-48.529%
2025-11-06	1.5500	1.5500	1.4500	1.5000	-16.667%	40	1,274	-53.333%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,284	-61.111%
2025-11-04	1.8500	2.0100	1.8500	1.8500	-21.277%	22	1,283	-62.162%
2025-11-03	2.4600	2.5000	2.3500	2.3500	-21.667%	35	1,261	-70.213%
2025-10-31	3.0000	3.0000	2.9300	3.0000	-6.832%	15	1,261	-76.667%
2025-10-30	3.2000	3.2200	3.2000	3.2200	-6.667%	4	1,269	-78.261%
2025-10-29	3.1700	3.8500	3.1700	3.4500	+11.290%	18	1,267	-79.710%
2025-10-28	2.6000	3.2000	2.6000	3.1000	+56.566%	390	1,270	-77.419%
2025-10-27	1.9500	1.9800	1.7600	1.9800	-7.907%	216	1,203	-64.646%
2025-10-24	2.4500	2.4500	2.1500	2.1500	+1.415%	32	1,203	-67.442%
2025-10-23	2.5400	2.6000	2.1200	2.1200	+7.071%	16	1,173	-66.981%
2025-10-22	1.9500	2.0000	1.9500	1.9800	-4.348%	11	1,174	-64.646%
2025-10-21	2.5000	2.5000	2.0400	2.0700	-37.273%	176	1,172	-66.184%
2025-10-20	3.1000	3.3000	3.0000	3.3000	+7.492%	8	1,007	-78.788%
2025-10-17	3.5000	3.5000	2.9000	3.0700	-28.103%	34	1,004	-77.199%
2025-10-16	4.8000	4.9700	4.2700	4.2700	-2.955%	10	999	-83.607%
2025-10-15	4.1000	4.4500	4.1000	4.4000	+12.821%	63	1,002	-84.091%
2025-10-14	2.9500	3.9000	2.9500	3.9000	+12.069%	170	1,057	-82.051%
2025-10-13	3.7000	3.8000	3.3000	3.4800	+16.000%	281	970	-79.885%
2025-10-10	2.9000	3.6000	2.7500	3.0000	+30.435%	830	801	-76.667%
2025-10-09	2.5000	2.5500	2.3000	2.3000	-2.128%	15	465	-69.565%
2025-10-08	2.3500	2.3500	2.3500	2.3500	+8.295%	1	472	-70.213%
2025-10-07	2.2500	2.2500	1.9000	2.1700	+7.426%	8	472	-67.742%
2025-10-06	2.0200	2.0200	2.0200	2.0200	+3.590%	1	475	-65.347%
2025-10-03	2.0400	2.0700	1.9500	1.9500	-13.333%	17	474	-64.103%
2025-10-02	2.0500	2.2500	2.0000	2.2500	+11.386%	7	464	-68.889%
2025-10-01	2.2400	2.2400	1.8500	2.0200	-8.182%	107	464	-65.347%
2025-09-30	2.4000	2.4800	2.2000	2.2000	-10.569%	8	362	-68.182%
2025-09-29	2.4600	2.4600	2.4600	2.4600	+4.681%	4	365	-71.545%
2025-09-26	2.4300	2.5000	2.2500	2.3500	+11.905%	208	365	-70.213%
2025-09-25	2.0700	2.2500	1.7100	2.1000	-17.969%	12	225	-66.667%
2025-09-24	2.7000	3.1000	2.5000	2.5600	+13.778%	39	222	-72.656%
2025-09-23	2.1500	2.2500	2.0600	2.2500	+12.500%	34	200	-68.889%
2025-09-22	1.4000	2.0000	1.4000	2.0000	+25.000%	7	171	-65.000%
2025-09-19	1.4500	1.6000	1.4500	1.6000	+19.403%	6	171	-56.250%
2025-09-18	1.1400	1.3500	1.1000	1.3400	-9.459%	22	171	-47.761%
2025-09-17	1.3700	1.4800	1.3700	1.4800	+2.069%	4	180	-52.703%
2025-09-16	1.4500	1.4500	1.4500	1.4500	+11.538%	10	180	-51.724%
2025-09-12	1.3000	1.3000	1.3000	1.3000	-11.565%	1	180	-46.154%
2025-09-11	1.5100	1.6700	1.4100	1.4700	-4.545%	12	181	-52.381%
2025-09-10	1.5100	1.5400	1.5100	1.5400	+19.380%	2	179	-54.545%
2025-09-09	1.3800	1.3800	1.2900	1.2900	+17.273%	27	179	-45.736%
2025-09-08	1.1000	1.1000	1.1000	1.1000	+23.596%	20	158	-36.364%
2025-09-05	0.9100	0.9900	0.8600	0.8900	-6.316%	50	146	-21.348%
2025-09-04	1.0300	1.0300	0.9500	0.9500	0.000%	3	145	-26.316%
2025-09-03	0.9500	0.9500	0.9500	0.9500	+5.556%	100	145	-26.316%
2025-08-26	0.9100	0.9700	0.9000	0.9000	+12.500%	5	62	-22.222%
2025-08-22	0.7700	0.8000	0.7300	0.8000	+53.846%	3	62	-12.500%
2025-08-19	0.7600	0.7600	0.5200	0.5200	-35.000%	34	59	+34.615%
2025-08-15	0.9000	0.9000	0.8000	0.8000	+3.896%	2	35	-12.500%
2025-08-13	0.7700	0.7700	0.7700	0.7700	+28.333%	1	34	-9.091%
2025-08-11	0.6000	0.6000	0.6000	0.6000	-14.286%	2	33	+16.667%
2025-08-08	0.7500	0.7500	0.6800	0.7000	+25.000%	3	32	0.000%
2025-08-07	0.5600	0.5600	0.5600	0.5600	+1.818%	1	33	+25.000%
2025-08-05	0.5500	0.5500	0.5500	0.5500	+1.852%	2	32	+27.273%
2025-08-04	0.5400	0.5400	0.5400	0.5400	+20.000%	5	31	+29.630%
2025-07-28	0.5000	0.5000	0.4100	0.4500	0.000%	13	29	+55.556%
2025-07-24	0.4700	0.4800	0.4500	0.4500	+40.625%	33	17	+55.556%
2025-07-22	0.3200	0.3200	0.3200	0.3200	-20.000%	1	16	+118.750%
2025-07-21	0.4000	0.4000	0.4000	0.4000	0.000%	15	15	+75.000%