Dark

UEC20260220C17
UEC Feb 20 2026 17.00 Call (UEC260220C00017000)
option OPRA

EOD

Feb 17, 2026

0.1000-52.381%(-0.1100)320

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-17	0.2000	0.2000	0.0500	0.1000	-52.381%	320	2,959	0.000%
2026-02-13	0.2600	0.5000	0.2100	0.2100	-16.000%	269	2,925	-52.381%
2026-02-12	0.3300	0.3900	0.1900	0.2500	-46.809%	65	2,925	-60.000%
2026-02-11	0.6000	0.6300	0.3600	0.4700	-31.884%	213	2,889	-78.723%
2026-02-10	1.0900	1.2400	0.6900	0.6900	-36.111%	134	3,014	-85.507%
2026-02-09	0.6500	1.0800	0.6200	1.0800	+44.000%	264	2,948	-90.741%
2026-02-06	0.5600	0.7500	0.5300	0.7500	+66.667%	44	2,815	-86.667%
2026-02-05	0.7400	0.7500	0.4400	0.4500	-47.059%	85	2,804	-77.778%
2026-02-04	1.5600	1.5600	0.6200	0.8500	-48.795%	140	2,843	-88.235%
2026-02-03	1.7000	1.8000	1.4500	1.6600	+72.917%	28	2,795	-93.976%
2026-02-02	1.5000	1.6500	0.9500	0.9600	-37.662%	59	2,809	-89.583%
2026-01-30	2.4500	2.4500	1.3000	1.5400	-38.400%	71	2,795	-93.506%
2026-01-29	3.2500	3.2500	1.8100	2.5000	-32.432%	120	2,780	-96.000%
2026-01-28	3.2000	3.7000	3.1000	3.7000	+27.586%	152	2,797	-97.297%
2026-01-27	2.1800	3.0500	2.1600	2.9000	+22.881%	240	2,878	-96.552%
2026-01-26	3.1000	3.7000	2.2300	2.3600	-9.924%	112	2,863	-95.763%
2026-01-23	3.5500	3.5500	2.6000	2.6200	-25.779%	306	2,873	-96.183%
2026-01-22	3.0000	3.9500	3.0000	3.5300	+24.296%	323	2,984	-97.167%
2026-01-21	2.6500	2.9500	2.3400	2.8400	+22.414%	277	2,957	-96.479%
2026-01-20	2.5000	2.6000	2.0700	2.3200	+7.907%	293	2,935	-95.690%
2026-01-16	2.2000	2.7100	1.8400	2.1500	+4.878%	808	3,442	-95.349%
2026-01-15	1.7900	2.2500	1.7200	2.0500	+13.889%	2,566	3,442	-95.122%
2026-01-14	0.9400	2.1800	0.8100	1.8000	+73.077%	1,205	4,160	-94.444%
2026-01-13	1.2500	1.4000	1.0400	1.0400	-16.800%	468	4,685	-90.385%
2026-01-12	0.9400	1.2500	0.8200	1.2500	+52.439%	650	4,815	-92.000%
2026-01-09	0.9000	1.3200	0.8200	0.8200	+12.329%	777	4,455	-87.805%
2026-01-08	0.7400	0.7600	0.6100	0.7300	-1.351%	434	4,075	-86.301%
2026-01-07	0.7500	0.8100	0.6500	0.7400	-13.953%	1,253	3,917	-86.486%
2026-01-06	0.5000	0.8700	0.5000	0.8600	+38.710%	2,331	3,091	-88.372%
2026-01-05	0.4500	0.6500	0.4500	0.6200	+55.000%	56	1,546	-83.871%
2026-01-02	0.2300	0.4300	0.2300	0.4000	+81.818%	25	1,543	-75.000%
2025-12-31	0.2200	0.2200	0.2100	0.2200	0.000%	126	1,603	-54.545%
2025-12-30	0.2500	0.2500	0.2200	0.2200	-24.138%	3	1,603	-54.545%
2025-12-26	0.3500	0.3500	0.2900	0.2900	-3.333%	3	1,604	-65.517%
2025-12-24	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,605	-66.667%
2025-12-23	0.3500	0.4200	0.3500	0.3700	-7.500%	11	1,605	-72.973%
2025-12-22	0.4500	0.4900	0.4000	0.4000	-27.273%	55	1,602	-75.000%
2025-12-19	0.4500	0.6000	0.4500	0.5500	+37.500%	1,021	1,588	-81.818%
2025-12-18	0.3800	0.4000	0.3800	0.4000	+14.286%	55	1,263	-75.000%
2025-12-17	0.3800	0.3800	0.3500	0.3500	-25.532%	7	1,263	-71.429%
2025-12-16	0.4700	0.4700	0.4700	0.4700	-21.667%	3	1,258	-78.723%
2025-12-15	0.6000	0.6000	0.5500	0.6000	-20.000%	15	1,259	-83.333%
2025-12-12	1.0000	1.0000	0.5600	0.7500	-27.184%	121	1,259	-86.667%
2025-12-11	1.0000	1.0700	1.0000	1.0300	+8.421%	18	1,198	-90.291%
2025-12-10	0.9500	0.9500	0.9500	0.9500	0.000%	20	1,187	-89.474%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-17.391%	8	1,187	-89.474%
2025-12-08	1.1500	1.1500	1.1500	1.1500	+9.524%	6	1,179	-91.304%
2025-12-05	1.0300	1.0500	1.0300	1.0500	-14.634%	8	1,179	-90.476%
2025-12-04	0.7500	1.2300	0.7500	1.2300	+64.000%	65	1,181	-91.870%
2025-12-03	0.6500	0.7500	0.6000	0.7500	+38.889%	126	1,162	-86.667%
2025-12-02	0.5000	0.5400	0.5000	0.5400	+8.000%	12	1,045	-81.481%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-28.571%	18	1,044	-80.000%
2025-11-28	0.7000	0.7000	0.7000	0.7000	+16.667%	10	1,031	-85.714%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-7.692%	9	1,031	-83.333%
2025-11-25	0.5500	0.6500	0.5500	0.6500	+6.557%	10	1,031	-84.615%
2025-11-24	0.2600	0.6100	0.2500	0.6100	+35.556%	127	1,031	-83.607%
2025-11-21	0.4700	0.5700	0.4500	0.4500	-23.729%	28	1,145	-77.778%
2025-11-20	0.7000	0.7000	0.5500	0.5900	-21.333%	12	1,162	-83.051%
2025-11-19	0.8400	0.8400	0.7500	0.7500	+8.696%	4	1,170	-86.667%
2025-11-18	0.6900	0.6900	0.6900	0.6900	+6.154%	30	1,167	-85.507%
2025-11-17	0.6000	0.6500	0.5800	0.6500	+3.175%	34	1,167	-84.615%
2025-11-14	0.6300	0.6300	0.6300	0.6300	-21.250%	1	1,175	-84.127%
2025-11-13	0.8000	0.8000	0.8000	0.8000	-9.091%	1	1,176	-87.500%
2025-11-12	0.9800	0.9800	0.8800	0.8800	-2.222%	24	1,177	-88.636%
2025-11-11	1.0400	1.0400	0.8800	0.9000	-28.000%	7	1,187	-88.889%
2025-11-10	1.1900	1.3100	1.1400	1.2500	+37.363%	92	1,189	-92.000%
2025-11-07	0.9000	0.9100	0.7000	0.9100	-7.143%	209	1,269	-89.011%
2025-11-06	1.0900	1.2500	0.9800	0.9800	-24.615%	57	1,301	-89.796%
2025-11-05	1.4000	1.4500	1.2800	1.3000	+2.362%	55	1,346	-92.308%
2025-11-04	1.3500	1.4600	1.2700	1.2700	-28.652%	96	1,371	-92.126%
2025-11-03	1.8700	1.8700	1.7800	1.7800	-22.609%	2	1,390	-94.382%
2025-10-31	2.3700	2.3700	2.3000	2.3000	-8.000%	66	1,390	-95.652%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-16.667%	3	1,330	-96.000%
2025-10-29	2.5300	3.0000	2.5200	3.0000	+20.968%	40	1,327	-96.667%
2025-10-28	2.3300	2.4800	2.1500	2.4800	+77.143%	96	1,297	-95.968%
2025-10-27	1.5000	1.5000	1.4000	1.4000	-15.152%	29	1,380	-92.857%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,380	-93.939%
2025-10-23	1.8300	1.9100	1.7100	1.7500	-0.568%	43	1,381	-94.286%
2025-10-22	1.4300	1.7600	1.4300	1.7600	+10.000%	23	1,362	-94.318%
2025-10-21	2.0500	2.0500	1.6000	1.6000	-38.462%	82	1,363	-93.750%
2025-10-20	2.5000	2.6100	2.2000	2.6000	+18.182%	59	1,383	-96.154%
2025-10-17	2.7500	2.7500	2.2000	2.2000	-35.294%	191	1,327	-95.455%
2025-10-16	3.8000	4.0700	3.4000	3.4000	-6.077%	41	1,422	-97.059%
2025-10-15	3.5500	3.9000	3.0000	3.6200	+20.667%	295	1,397	-97.238%
2025-10-14	2.8000	3.1600	2.5900	3.0000	+8.696%	242	1,270	-96.667%
2025-10-13	3.0000	3.1000	2.6000	2.7600	+17.949%	976	1,147	-96.377%
2025-10-10	2.4500	2.8200	2.3300	2.3400	+34.483%	52	319	-95.726%
2025-10-08	1.8500	1.9000	1.7400	1.7400	+6.748%	15	338	-94.253%
2025-10-07	1.6300	1.6300	1.6000	1.6300	+8.667%	8	328	-93.865%
2025-10-06	1.6100	1.6100	1.4500	1.5000	0.000%	32	326	-93.333%
2025-10-02	1.4500	1.5000	1.4500	1.5000	+3.448%	3	296	-93.333%
2025-10-01	1.4500	1.4500	1.4500	1.4500	-18.539%	2	297	-93.103%
2025-09-30	1.6500	1.7800	1.4500	1.7800	-4.813%	4	295	-94.382%
2025-09-29	1.8700	1.8700	1.8700	1.8700	+5.056%	6	292	-94.652%
2025-09-26	1.8500	1.8500	1.7500	1.7800	+9.202%	165	292	-94.382%
2025-09-25	1.5000	1.6300	1.5000	1.6300	-9.945%	126	128	-93.865%
2025-09-24	2.0500	2.1000	1.8100	1.8100	+16.774%	11	83	-94.475%
2025-09-23	1.5500	1.5500	1.5500	1.5500	+14.815%	1	82	-93.548%
2025-09-22	1.2000	1.3500	1.2000	1.3500	+28.571%	5	81	-92.593%
2025-09-19	1.0500	1.0500	1.0500	1.0500	+10.526%	1	76	-90.476%
2025-09-18	0.9500	0.9500	0.9500	0.9500	-4.040%	9	75	-89.474%
2025-09-17	0.9500	0.9900	0.9500	0.9900	-5.714%	5	66	-89.899%
2025-09-16	1.1000	1.1000	1.0500	1.0500	+40.000%	2	62	-90.476%
2025-09-12	0.7500	0.7500	0.7500	0.7500	-31.193%	1	63	-86.667%
2025-09-11	1.0100	1.0900	1.0100	1.0900	-4.386%	2	64	-90.826%
2025-09-10	1.0500	1.1400	1.0500	1.1400	+18.750%	61	65	-91.228%
2025-09-09	0.9400	0.9700	0.9400	0.9600	+39.130%	4	5	-89.583%
2025-09-04	0.6200	0.6900	0.6200	0.6900	+21.053%	4	5	-85.507%
2025-09-02	0.5100	0.5800	0.5100	0.5700	-5.000%	4	5	-82.456%
2025-08-29	0.6000	0.6000	0.6000	0.6000	+9.091%	2	3	-83.333%
2025-08-28	0.5500	0.5500	0.5500	0.5500	-17.910%	2	3	-81.818%
2025-08-26	0.6100	0.6700	0.6100	0.6700	+28.846%	2	1	-85.075%
2025-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	1	1	-80.769%