Dark

UEC20260821C10
UEC Aug 21 2026 10.00 Call (UEC260821C00010000)
option OPRA

EOD

Aug 14, 2026

1.28-1.538%(-0.02)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.4500	1.4700	1.2800	1.2800	-1.538%	45	1,880	0.000%
2026-08-13	1.3600	1.4000	1.3000	1.3000	-10.345%	26	1,923	-1.538%
2026-08-12	1.7900	1.7900	1.4500	1.4500	-4.605%	57	1,948	-11.724%
2026-08-11	1.6700	1.7000	1.5000	1.5200	+1.333%	24	1,949	-15.789%
2026-08-10	1.4500	1.6200	1.4300	1.5000	0.000%	209	1,966	-14.667%
2026-08-07	1.4200	1.5400	1.3000	1.5000	+36.364%	123	2,038	-14.667%
2026-08-06	0.9500	1.1700	0.9500	1.1000	+4.762%	30	2,091	+16.364%
2026-08-05	1.1400	1.1700	1.0500	1.0500	+0.962%	1,330	2,083	+21.905%
2026-08-04	0.8000	1.2300	0.8000	1.0400	+55.224%	163	913	+23.077%
2026-08-03	0.4500	0.7100	0.4100	0.6700	+28.846%	242	996	+91.045%
2026-07-31	0.4700	0.5200	0.4700	0.5200	-10.345%	31	885	+146.154%
2026-07-30	0.5000	0.6500	0.4700	0.5800	+18.367%	87	856	+120.690%
2026-07-29	0.4900	0.5500	0.3800	0.4900	-9.259%	40	810	+161.224%
2026-07-28	0.5300	0.5400	0.5200	0.5400	-20.588%	19	781	+137.037%
2026-07-27	0.7500	0.8600	0.6800	0.6800	+9.677%	75	770	+88.235%
2026-07-24	0.7400	0.7400	0.5500	0.6200	-35.417%	115	814	+106.452%
2026-07-23	0.7200	0.9600	0.7000	0.9600	+33.333%	63	797	+33.333%
2026-07-22	0.7900	0.7900	0.7200	0.7200	+2.857%	20	758	+77.778%
2026-07-21	0.6700	0.7400	0.6700	0.7000	+6.061%	70	752	+82.857%
2026-07-20	0.6600	0.7100	0.6200	0.6600	+4.762%	97	717	+93.939%
2026-07-17	0.6000	0.6800	0.4800	0.6300	+3.279%	462	710	+103.175%
2026-07-16	0.8000	0.8100	0.6100	0.6100	-40.777%	112	471	+109.836%
2026-07-15	1.0500	1.0500	1.0300	1.0300	-14.167%	4	475	+24.272%
2026-07-14	1.2000	1.3100	1.2000	1.2000	+20.000%	28	473	+6.667%
2026-07-13	1.0200	1.1300	0.9900	1.0000	-27.007%	104	454	+28.000%
2026-07-10	1.3300	1.3700	1.2800	1.3700	+12.295%	5	395	-6.569%
2026-07-09	1.1600	1.2200	1.1400	1.2200	+22.000%	14	394	+4.918%
2026-07-08	1.0900	1.0900	0.8500	1.0000	-0.990%	18	397	+28.000%
2026-07-07	1.0000	1.0700	1.0000	1.0100	-30.345%	37	386	+26.733%
2026-07-06	1.5800	1.6200	1.4400	1.4500	-5.844%	22	351	-11.724%
2026-07-02	1.4900	1.7600	1.4900	1.5400	+4.762%	85	326	-16.883%
2026-07-01	1.6000	1.6100	1.4700	1.4700	-6.369%	11	326	-12.925%
2026-06-30	1.6400	1.6400	1.5200	1.5700	0.000%	7	320	-18.471%
2026-06-29	1.6500	1.6500	1.5000	1.5700	-1.258%	23	320	-18.471%
2026-06-26	1.5600	1.6600	1.4800	1.5900	-1.242%	38	313	-19.497%
2026-06-25	1.7100	1.7100	1.6100	1.6100	-11.538%	2	279	-20.497%
2026-06-24	1.9000	2.0000	1.8200	1.8200	-24.167%	3	279	-29.670%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-4.000%	1	278	-46.667%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-3.101%	3	275	-48.800%
2026-06-16	2.5800	2.5800	2.5800	2.5800	-7.527%	1	275	-50.388%
2026-06-15	2.5600	3.0000	2.5600	2.7900	+22.907%	15	278	-54.122%
2026-06-12	2.2000	2.3400	2.1800	2.2700	+22.043%	19	278	-43.612%
2026-06-11	1.5100	1.8700	1.4500	1.8600	+35.766%	51	278	-31.183%
2026-06-10	1.9000	1.9000	1.3300	1.3700	-35.377%	225	284	-6.569%
2026-06-09	2.4900	2.4900	1.8900	2.1200	-44.211%	28	151	-39.623%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+11.111%	2	137	-66.316%
2026-06-05	3.6500	3.6500	3.4200	3.4200	-37.818%	56	135	-62.573%
2026-06-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	136	-76.727%
2026-06-02	5.3000	5.5000	5.3000	5.5000	+23.596%	5	135	-76.727%
2026-05-29	4.1000	4.4500	4.0000	4.4500	+14.987%	8	139	-71.236%
2026-05-28	3.8700	3.8700	3.8700	3.8700	-7.194%	2	135	-66.925%
2026-05-27	4.1800	4.2100	4.1700	4.1700	-3.023%	4	133	-69.305%
2026-05-26	4.2200	4.3000	4.2200	4.3000	+1.176%	4	135	-70.233%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+10.390%	3	135	-69.882%
2026-05-21	3.7500	3.8500	3.7500	3.8500	+28.333%	21	132	-66.753%
2026-05-19	3.1500	3.1500	3.0000	3.0000	-27.711%	24	132	-57.333%
2026-05-18	4.2500	4.2500	4.1500	4.1500	-10.944%	3	153	-69.157%
2026-05-15	4.6600	4.6600	4.6600	4.6600	-23.607%	1	153	-72.532%
2026-05-12	5.7500	6.1000	5.7500	6.1000	-9.226%	7	151	-79.016%
2026-05-11	6.2500	6.7200	6.2500	6.7200	+24.444%	5	151	-80.952%
2026-04-30	4.8900	5.4000	4.8800	5.4000	+18.681%	7	143	-76.296%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-23.913%	3	141	-71.868%
2026-04-23	5.9000	5.9800	5.9000	5.9800	+3.103%	7	138	-78.595%
2026-04-22	5.8000	5.8000	5.8000	5.8000	+41.463%	6	144	-77.931%
2026-04-07	4.1000	4.1000	4.0900	4.1000	-11.828%	16	138	-68.780%
2026-04-06	4.6500	4.6500	4.6500	4.6500	+9.155%	1	126	-72.473%
2026-04-02	4.2600	4.2600	4.2600	4.2600	-2.069%	50	75	-69.953%
2026-03-31	4.3500	4.3500	4.3500	4.3500	-3.333%	1	75	-70.575%
2026-03-30	4.5000	4.5000	4.5000	4.5000	+2.273%	2	76	-71.556%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	76	-70.909%
2026-03-23	4.4000	4.4000	4.2000	4.2000	+10.526%	15	75	-69.524%
2026-03-20	4.0000	4.2000	3.8000	3.8000	-11.628%	24	64	-66.316%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-10.603%	2	41	-70.233%
2026-03-16	5.3000	5.3000	4.7500	4.8100	+15.072%	6	41	-73.389%
2026-03-09	4.1800	4.1800	4.1800	4.1800	-40.286%	5	38	-69.378%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+0.143%	2	38	-81.714%
2026-02-04	7.4400	7.4400	6.9900	6.9900	-19.191%	23	38	-81.688%
2026-02-03	8.6500	8.6500	8.6500	8.6500	-6.889%	3	39	-85.202%
2026-01-30	9.3200	9.3200	9.2900	9.2900	-6.633%	5	36	-86.222%
2026-01-26	9.9500	9.9500	9.9500	9.9500	+12.429%	12	35	-87.136%
2026-01-20	8.8500	8.8500	8.8500	8.8500	+1.259%	1	47	-85.537%
2026-01-16	8.7400	8.7400	8.7400	8.7400	+2.824%	25	59	-85.355%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+30.769%	3	59	-84.941%
2026-01-09	6.5000	6.5000	6.5000	6.5000	+35.983%	3	59	-80.308%
2026-01-02	4.7700	4.7800	4.7700	4.7800	+19.500%	5	56	-73.222%
2025-12-30	3.9600	4.0000	3.9600	4.0000	0.000%	51	51	-68.000%