Dark

UEC20260220C18
UEC Feb 20 2026 18.00 Call (UEC260220C00018000)
option OPRA

EOD

Feb 17, 2026

0.0300-70.000%(-0.0700)168

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-17	0.1000	0.1000	0.0300	0.0300	-70.000%	168	2,742	0.000%
2026-02-13	0.1400	0.2500	0.1000	0.1000	-28.571%	264	2,785	-70.000%
2026-02-12	0.2500	0.3200	0.1100	0.1400	-44.000%	353	2,785	-78.571%
2026-02-11	0.4400	0.4400	0.2100	0.2500	-34.211%	57	2,657	-88.000%
2026-02-10	0.6000	0.8000	0.3800	0.3800	-42.424%	459	2,645	-92.105%
2026-02-09	0.4500	0.6600	0.4000	0.6600	+57.143%	172	2,658	-95.455%
2026-02-06	0.4300	0.4500	0.3000	0.4200	+27.273%	152	2,584	-92.857%
2026-02-05	0.4100	0.4600	0.3300	0.3300	-45.000%	130	2,478	-90.909%
2026-02-04	1.3400	1.3400	0.4000	0.6000	-53.125%	101	2,470	-95.000%
2026-02-03	1.0500	1.3100	0.9500	1.2800	+100.000%	276	2,478	-97.656%
2026-02-02	1.0800	1.0800	0.6400	0.6400	-40.741%	336	2,425	-95.313%
2026-01-30	1.2000	1.9700	1.0800	1.0800	-40.000%	127	2,444	-97.222%
2026-01-29	2.2700	2.2700	1.3400	1.8000	-38.356%	613	2,408	-98.333%
2026-01-28	2.6000	2.9200	2.3000	2.9200	+23.729%	79	2,380	-98.973%
2026-01-27	1.7600	2.3800	1.5800	2.3600	+27.568%	7	2,420	-98.729%
2026-01-26	2.8600	2.8600	1.8000	1.8500	-9.756%	149	2,419	-98.378%
2026-01-23	3.0700	3.0700	2.0300	2.0500	-25.725%	278	2,424	-98.537%
2026-01-22	2.4200	3.3500	2.4000	2.7600	+27.778%	1,316	2,464	-98.913%
2026-01-21	2.1000	2.3500	1.8500	2.1600	+21.348%	204	3,022	-98.611%
2026-01-20	1.6500	1.9900	1.5000	1.7800	+14.839%	244	3,066	-98.315%
2026-01-16	1.5400	2.2500	1.2500	1.5500	-3.125%	529	3,198	-98.065%
2026-01-15	1.4400	1.7900	1.4400	1.6000	+25.984%	1,322	3,198	-98.125%
2026-01-14	0.5700	1.7000	0.5700	1.2700	+58.750%	1,486	2,445	-97.638%
2026-01-13	1.0100	1.0100	0.8000	0.8000	-11.111%	107	1,538	-96.250%
2026-01-12	0.6500	0.9400	0.6200	0.9000	+47.541%	149	1,480	-96.667%
2026-01-09	0.8400	0.8500	0.6100	0.6100	+17.308%	66	1,399	-95.082%
2026-01-08	0.5500	0.5700	0.4600	0.5200	-8.772%	386	1,358	-94.231%
2026-01-07	0.5200	0.5700	0.4500	0.5700	+5.556%	109	1,213	-94.737%
2026-01-06	0.3400	0.5400	0.3400	0.5400	+12.500%	141	1,156	-94.444%
2026-01-05	0.4000	0.4800	0.3700	0.4800	+41.176%	497	1,108	-93.750%
2026-01-02	0.2500	0.3400	0.2300	0.3400	+100.000%	56	1,019	-91.176%
2025-12-31	0.1500	0.1700	0.1500	0.1700	-15.000%	13	1,005	-82.353%
2025-12-30	0.2000	0.2000	0.1700	0.2000	-4.762%	12	1,005	-85.000%
2025-12-26	0.3200	0.3200	0.2100	0.2100	-27.586%	17	1,009	-85.714%
2025-12-23	0.2500	0.2900	0.2500	0.2900	-3.333%	6	1,008	-89.655%
2025-12-22	0.3000	0.3500	0.3000	0.3000	-26.829%	20	1,006	-90.000%
2025-12-19	0.3900	0.4100	0.3900	0.4100	-8.889%	2	1,006	-92.683%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,008	-93.333%
2025-12-12	0.9000	0.9000	0.6000	0.6000	-20.000%	373	1,008	-95.000%
2025-12-11	0.6500	0.9000	0.6500	0.7500	+44.231%	83	784	-96.000%
2025-12-10	0.7000	0.7600	0.5200	0.5200	-35.000%	4	742	-94.231%
2025-12-09	0.8000	0.8000	0.8000	0.8000	-5.882%	3	743	-96.250%
2025-12-05	0.8500	0.8500	0.8500	0.8500	-10.526%	30	743	-96.471%
2025-12-04	0.8000	1.0000	0.8000	0.9500	+72.727%	64	773	-96.842%
2025-12-03	0.5500	0.5500	0.5500	0.5500	+37.500%	2	737	-94.545%
2025-12-01	0.4000	0.4000	0.4000	0.4000	-20.000%	5	735	-92.500%
2025-11-26	0.5000	0.5000	0.4500	0.5000	-1.961%	65	730	-94.000%
2025-11-25	0.5000	0.5100	0.5000	0.5100	+45.714%	35	730	-94.118%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-30.000%	5	697	-91.429%
2025-11-17	0.7000	0.7000	0.5000	0.5000	-9.091%	55	692	-94.000%
2025-11-14	0.5500	0.5500	0.5500	0.5500	-1.786%	1	642	-94.545%
2025-11-13	0.5600	0.5600	0.5600	0.5600	-25.333%	30	643	-94.643%
2025-11-11	0.7600	0.7600	0.7500	0.7500	0.000%	135	808	-96.000%
2025-11-07	0.7500	0.7500	0.7200	0.7500	-16.667%	28	808	-96.000%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-14.286%	8	800	-96.667%
2025-11-05	1.0500	1.0500	1.0500	1.0500	-31.818%	1	800	-97.143%
2025-11-03	1.5400	1.5400	1.5400	1.5400	-33.043%	5	800	-98.052%
2025-10-31	2.2000	2.3000	2.2000	2.3000	+2.222%	3	800	-98.696%
2025-10-30	2.1200	2.2500	2.1100	2.2500	-19.643%	10	801	-98.667%
2025-10-29	2.5700	2.8000	2.5700	2.8000	+33.333%	25	794	-98.929%
2025-10-28	2.1100	2.1100	2.1000	2.1000	+61.538%	46	803	-98.571%
2025-10-27	1.2500	1.3000	1.2400	1.3000	-13.333%	3	757	-97.692%
2025-10-24	1.3800	1.5000	1.3800	1.5000	-3.846%	3	757	-98.000%
2025-10-23	1.5600	1.5600	1.5600	1.5600	+20.000%	1	756	-98.077%
2025-10-22	1.2700	1.3200	1.2700	1.3000	-42.222%	4	756	-97.692%
2025-10-20	2.1000	2.2500	2.0000	2.2500	+9.756%	7	758	-98.667%
2025-10-17	2.5000	2.5500	2.0500	2.0500	-39.706%	223	765	-98.537%
2025-10-16	3.4000	3.8000	3.3000	3.4000	+6.250%	78	757	-99.118%
2025-10-15	3.0100	3.2000	2.9500	3.2000	+11.498%	88	719	-99.063%
2025-10-14	2.6000	2.8700	2.3500	2.8700	+19.583%	148	682	-98.955%
2025-10-13	2.5600	2.7000	2.4000	2.4000	-0.826%	52	664	-98.750%
2025-10-10	2.1000	2.6000	2.1000	2.4200	+42.353%	16	653	-98.760%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+36.000%	3	639	-98.235%
2025-10-06	1.2500	1.2500	1.2500	1.2500	-8.088%	3	636	-97.600%
2025-10-03	1.2500	1.3600	1.2500	1.3600	-6.207%	3	639	-97.794%
2025-10-02	1.3000	1.4500	1.3000	1.4500	+20.833%	2	637	-97.931%
2025-10-01	1.2000	1.2000	1.1500	1.2000	-21.569%	22	637	-97.500%
2025-09-30	1.5300	1.5300	1.5300	1.5300	+9.286%	7	636	-98.039%
2025-09-25	1.4000	1.4000	1.3900	1.4000	-20.000%	620	629	-97.857%
2025-09-24	1.2500	1.8000	1.2500	1.7500	+36.719%	5	132	-98.286%
2025-09-23	1.2800	1.2800	1.2800	1.2800	+11.304%	1	127	-97.656%
2025-09-22	0.9000	1.1500	0.9000	1.1500	+30.682%	8	128	-97.391%
2025-09-19	0.8800	0.8800	0.8800	0.8800	+27.536%	1	122	-96.591%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-16.867%	1	123	-95.652%
2025-09-17	0.8300	0.8300	0.8300	0.8300	-12.632%	1	122	-96.386%
2025-09-11	0.9500	0.9500	0.9500	0.9500	+2.151%	2	122	-96.842%
2025-09-10	0.9300	0.9300	0.9300	0.9300	+17.722%	1	120	-96.774%
2025-09-09	0.8000	0.8400	0.7900	0.7900	+29.508%	7	121	-96.203%
2025-09-08	0.6100	0.6100	0.6100	0.6100	-4.688%	1	119	-95.082%
2025-09-04	0.6400	0.6400	0.6400	0.6400	+23.077%	1	119	-95.313%
2025-09-03	0.5200	0.5200	0.5200	0.5200	+15.556%	1	120	-94.231%
2025-09-02	0.4500	0.4500	0.4400	0.4500	-4.255%	117	119	-93.333%
2025-08-29	0.4700	0.4700	0.4700	0.4700	0.000%	1	2	-93.617%
2025-08-28	0.3600	0.4700	0.3600	0.4700	-9.615%	2	2	-93.617%
2025-08-26	0.5200	0.5200	0.5200	0.5200	0.000%	1	1	-94.231%