Dark

UEC20260821C11
UEC Aug 21 2026 11.00 Call (UEC260821C00011000)
option OPRA

EOD

Aug 14, 2026

0.5300-3.636%(-0.0200)1,416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.6000	0.7200	0.4800	0.5300	-3.636%	1,416	6,727	0.000%
2026-08-13	0.7400	0.7400	0.4800	0.5500	-20.290%	177	5,629	-3.636%
2026-08-12	0.9100	1.0000	0.6700	0.6900	-11.538%	73	5,633	-23.188%
2026-08-11	0.8700	0.8700	0.7300	0.7800	-4.878%	21	5,615	-32.051%
2026-08-10	0.8100	0.9100	0.7200	0.8200	+10.811%	393	5,604	-35.366%
2026-08-07	0.7300	0.9500	0.6500	0.7400	+37.037%	738	5,830	-28.378%
2026-08-06	0.6000	0.6800	0.5000	0.5400	-1.818%	688	5,921	-1.852%
2026-08-05	0.5500	0.6700	0.5500	0.5500	-1.786%	103	5,880	-3.636%
2026-08-04	0.4500	0.6800	0.4100	0.5600	+69.697%	609	5,887	-5.357%
2026-08-03	0.2500	0.3400	0.2000	0.3300	+43.478%	193	5,833	+60.606%
2026-07-31	0.2000	0.2500	0.2000	0.2300	-23.333%	301	5,710	+130.435%
2026-07-30	0.2000	0.3100	0.2000	0.3000	+100.000%	802	5,744	+76.667%
2026-07-29	0.2500	0.2500	0.1500	0.1500	-42.308%	385	5,648	+253.333%
2026-07-28	0.2500	0.2800	0.2200	0.2600	-38.095%	144	5,427	+103.846%
2026-07-27	0.3700	0.4800	0.3300	0.4200	+31.250%	143	5,340	+26.190%
2026-07-24	0.3600	0.3600	0.2900	0.3200	-25.581%	231	5,319	+65.625%
2026-07-23	0.4000	0.4500	0.3500	0.4300	+13.158%	112	5,313	+23.256%
2026-07-22	0.3900	0.4600	0.3800	0.3800	-5.000%	39	5,289	+39.474%
2026-07-21	0.4500	0.4500	0.3500	0.4000	+11.111%	830	5,275	+32.500%
2026-07-20	0.3500	0.4000	0.3300	0.3600	+2.857%	99	4,774	+47.222%
2026-07-17	0.3300	0.3700	0.2600	0.3500	+6.061%	92	4,734	+51.429%
2026-07-16	0.5300	0.5300	0.3100	0.3300	-48.438%	1,163	4,734	+60.606%
2026-07-15	0.6500	0.6700	0.5500	0.6400	-7.246%	61	3,761	-17.188%
2026-07-14	0.8000	0.8000	0.6900	0.6900	+16.949%	150	3,759	-23.188%
2026-07-13	0.6500	0.6800	0.5800	0.5900	-32.184%	192	3,708	-10.169%
2026-07-10	0.8500	0.8900	0.7700	0.8700	+7.407%	493	3,680	-39.080%
2026-07-09	0.7700	0.8700	0.7700	0.8100	+30.645%	43	3,437	-34.568%
2026-07-08	0.7000	0.7000	0.5100	0.6200	+3.333%	116	3,414	-14.516%
2026-07-07	0.9200	0.9200	0.6000	0.6000	-36.170%	131	3,390	-11.667%
2026-07-06	1.2000	1.2100	0.9400	0.9400	-14.545%	99	3,305	-43.617%
2026-07-02	1.1000	1.2900	0.9900	1.1000	+10.000%	165	3,298	-51.818%
2026-07-01	1.1500	1.2300	1.0000	1.0000	-7.407%	69	3,298	-47.000%
2026-06-30	1.2000	1.2000	0.9600	1.0800	-12.903%	811	3,245	-50.926%
2026-06-29	1.0300	1.2500	1.0200	1.2400	+3.333%	143	2,669	-57.258%
2026-06-26	1.0800	1.2000	1.0500	1.2000	+5.263%	221	2,590	-55.833%
2026-06-25	1.1800	1.1900	1.1400	1.1400	-16.176%	15	2,508	-53.509%
2026-06-24	1.5000	1.5000	1.3600	1.3600	-20.000%	17	2,503	-61.029%
2026-06-23	1.5300	2.0100	1.4100	1.7000	-5.028%	35	2,510	-68.824%
2026-06-22	1.8700	1.8700	1.7000	1.7900	-12.683%	1,638	2,503	-70.391%
2026-06-17	2.0500	2.0500	2.0500	2.0500	+1.485%	2	946	-74.146%
2026-06-16	2.0100	2.1200	2.0100	2.0200	-6.047%	349	946	-73.762%
2026-06-15	2.3400	2.3400	2.1300	2.1500	+22.857%	26	779	-75.349%
2026-06-12	1.6500	1.9100	1.6500	1.7500	+14.379%	149	779	-69.714%
2026-06-11	1.2900	1.5300	1.2400	1.5300	+53.000%	123	779	-65.359%
2026-06-10	1.4300	1.4300	1.0000	1.0000	-38.650%	113	686	-47.000%
2026-06-09	2.2000	2.2000	1.4800	1.6300	-44.746%	75	639	-67.485%
2026-06-08	2.9500	2.9500	2.9500	2.9500	-1.667%	3	599	-82.034%
2026-06-05	3.1600	3.1600	3.0000	3.0000	-25.000%	21	596	-82.333%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-20.000%	25	585	-86.750%
2026-06-02	4.8000	5.0000	4.8000	5.0000	+33.333%	61	600	-89.400%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+9.329%	1	660	-85.867%
2026-05-29	3.4500	3.5900	3.4300	3.4300	-3.380%	465	659	-84.548%
2026-05-27	3.5500	3.5500	3.5500	3.5500	+1.429%	20	206	-85.070%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-2.778%	30	186	-84.857%
2026-05-21	3.5000	3.6000	3.5000	3.6000	+12.500%	24	210	-85.278%
2026-05-20	2.6900	3.2000	2.6900	3.2000	+28.514%	53	210	-83.438%
2026-05-19	2.6500	2.6600	2.4900	2.4900	-27.826%	17	180	-78.715%
2026-05-18	3.5400	3.5400	3.4500	3.4500	-11.082%	3	180	-84.638%
2026-05-15	3.9400	3.9700	3.8800	3.8800	-24.660%	45	180	-86.340%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-12.712%	4	132	-89.709%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+4.425%	4	128	-91.017%
2026-05-06	5.6500	5.6500	5.6500	5.6500	+31.090%	1	132	-90.619%
2026-05-05	4.3100	4.3100	4.3100	4.3100	-15.490%	20	133	-87.703%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+8.511%	1	147	-89.608%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-8.560%	5	141	-88.723%
2026-04-28	5.1400	5.1400	5.1400	5.1400	-4.638%	20	141	-89.689%
2026-04-27	5.3900	5.3900	5.3900	5.3900	+17.174%	3	121	-90.167%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-5.155%	1	121	-88.478%
2026-04-23	5.6000	5.6000	4.8500	4.8500	-5.825%	14	122	-89.072%
2026-04-16	5.1500	5.1500	5.1500	5.1500	+0.586%	10	122	-89.709%
2026-04-15	5.1200	5.1200	5.1200	5.1200	+28.000%	1	118	-89.648%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+2.564%	1	118	-86.750%
2026-04-10	4.3900	4.3900	3.9000	3.9000	-3.226%	4	119	-86.410%
2026-04-06	4.0300	4.0300	4.0300	4.0300	+7.181%	1	119	-86.849%
2026-03-31	3.7600	3.7600	3.7600	3.7600	-0.529%	3	118	-85.904%
2026-03-27	3.8500	3.8500	3.7800	3.7800	+1.070%	8	120	-85.979%
2026-03-26	3.7400	3.7400	3.7400	3.7400	-13.023%	1	125	-85.829%
2026-03-25	4.3000	4.3000	4.3000	4.3000	+32.308%	4	125	-87.674%
2026-03-24	3.2500	3.2500	3.2500	3.2500	+1.881%	5	129	-83.692%
2026-03-20	3.1900	3.1900	3.1900	3.1900	-16.710%	1	129	-83.386%
2026-03-19	3.6600	3.8300	3.6600	3.8300	-12.955%	8	128	-86.162%
2026-03-17	4.6300	4.6300	4.4000	4.4000	-6.780%	5	121	-87.955%
2026-03-13	4.7200	4.7200	4.7200	4.7200	+0.426%	2	120	-88.771%
2026-03-11	4.9100	4.9100	4.7000	4.7000	+22.078%	4	118	-88.723%
2026-03-09	3.6700	3.8500	3.6700	3.8500	-12.500%	6	118	-86.234%
2026-03-05	5.2700	5.2700	4.4000	4.4000	-20.000%	29	117	-87.955%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-14.729%	1	88	-90.364%
2026-02-25	6.4500	6.4500	6.4500	6.4500	+8.403%	1	88	-91.783%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-5.405%	1	88	-91.092%
2026-02-06	6.3000	6.3000	6.2900	6.2900	+7.338%	30	88	-91.574%
2026-02-05	5.8800	5.8800	5.8600	5.8600	-5.178%	2	109	-90.956%
2026-02-04	6.1800	6.1800	6.1800	6.1800	-12.958%	5	107	-91.424%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-5.960%	6	107	-92.535%
2026-01-30	7.5500	7.5500	7.5500	7.5500	-10.119%	2	107	-92.980%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-18.841%	6	105	-93.690%
2026-01-22	10.3500	10.3500	10.3500	10.3500	+15.000%	11	105	-94.879%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+15.237%	1	106	-94.111%
2026-01-15	7.7200	7.8500	7.7200	7.8100	+19.419%	60	105	-93.214%
2026-01-13	6.5400	6.5400	6.5400	6.5400	+5.484%	11	57	-91.896%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-1.431%	1	46	-91.452%
2026-01-09	6.2900	6.2900	6.2900	6.2900	+17.132%	1	46	-91.574%
2026-01-07	5.4000	5.4000	5.3700	5.3700	+14.255%	15	45	-90.130%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+9.302%	20	11	-88.723%
2026-01-02	4.1000	4.3000	4.1000	4.3000	+26.471%	11	11	-87.674%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-8.108%	1	1	-84.412%
2025-12-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-85.676%