Dark

UEC20260821C12
UEC Aug 21 2026 12.00 Call (UEC260821C00012000)
option OPRA

EOD

Aug 14, 2026

0.1100-35.294%(-0.0600)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2200	0.2400	0.1000	0.1100	-35.294%	513	9,595	0.000%
2026-08-13	0.2200	0.2200	0.1300	0.1700	-32.000%	275	9,465	-35.294%
2026-08-12	0.4700	0.4700	0.2400	0.2500	-19.355%	132	9,401	-56.000%
2026-08-11	0.3800	0.4200	0.3100	0.3100	-8.824%	140	9,366	-64.516%
2026-08-10	0.3300	0.3900	0.3200	0.3400	0.000%	154	9,316	-67.647%
2026-08-07	0.3500	0.4500	0.3000	0.3400	+41.667%	8,905	9,260	-67.647%
2026-08-06	0.2800	0.3300	0.2300	0.2400	-17.241%	55	9,514	-54.167%
2026-08-05	0.2600	0.3200	0.2400	0.2900	+11.538%	123	9,536	-62.069%
2026-08-04	0.2000	0.3300	0.1800	0.2600	+73.333%	8,804	9,510	-57.692%
2026-08-03	0.1000	0.1500	0.0900	0.1500	+50.000%	117	2,726	-26.667%
2026-07-31	0.1400	0.1400	0.0900	0.1000	-28.571%	73	2,648	+10.000%
2026-07-30	0.1200	0.1400	0.1200	0.1400	+75.000%	119	2,611	-21.429%
2026-07-29	0.1400	0.1400	0.0800	0.0800	-42.857%	85	2,625	+37.500%
2026-07-28	0.1500	0.1600	0.1000	0.1400	-30.000%	221	2,670	-21.429%
2026-07-27	0.1700	0.2500	0.1700	0.2000	+25.000%	68	2,791	-45.000%
2026-07-24	0.2100	0.2100	0.1500	0.1600	-30.435%	196	2,789	-31.250%
2026-07-23	0.2100	0.2400	0.1900	0.2300	+4.545%	122	2,885	-52.174%
2026-07-22	0.2400	0.2400	0.2000	0.2200	+4.762%	74	2,899	-50.000%
2026-07-21	0.2200	0.2500	0.2100	0.2100	+5.000%	55	2,840	-47.619%
2026-07-20	0.2200	0.2200	0.1800	0.2000	-4.762%	262	2,827	-45.000%
2026-07-17	0.1700	0.2200	0.1600	0.2100	+5.000%	523	2,913	-47.619%
2026-07-16	0.2700	0.3000	0.1900	0.2000	-39.394%	285	3,354	-45.000%
2026-07-15	0.4000	0.4000	0.3200	0.3300	-25.000%	71	3,594	-66.667%
2026-07-14	0.5000	0.5000	0.4100	0.4400	+25.714%	49	3,557	-75.000%
2026-07-13	0.4700	0.4700	0.3500	0.3500	-33.962%	616	3,520	-68.571%
2026-07-10	0.5000	0.5800	0.4700	0.5300	+17.778%	861	3,502	-79.245%
2026-07-09	0.4300	0.5800	0.4200	0.4500	+15.385%	2,207	3,179	-75.556%
2026-07-08	0.4200	0.4300	0.3300	0.3900	-7.143%	59	1,074	-71.795%
2026-07-07	0.4500	0.4700	0.3800	0.4200	-36.364%	149	1,030	-73.810%
2026-07-06	0.6600	0.7000	0.6500	0.6600	-7.042%	103	967	-83.333%
2026-07-02	0.6900	0.9100	0.6600	0.7100	+1.429%	69	933	-84.507%
2026-07-01	0.7900	0.8000	0.6900	0.7000	-6.667%	43	933	-84.286%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-10.714%	8	898	-85.333%
2026-06-29	0.7500	0.8400	0.7100	0.8400	+6.329%	106	898	-86.905%
2026-06-26	0.7500	0.8400	0.7100	0.7900	-3.659%	133	842	-86.076%
2026-06-25	0.9400	0.9400	0.8000	0.8200	-10.870%	90	857	-86.585%
2026-06-24	0.9900	1.1100	0.9200	0.9200	-22.034%	123	826	-88.043%
2026-06-23	1.1400	1.4500	1.1400	1.1800	-10.606%	56	804	-90.678%
2026-06-22	1.5000	1.5000	1.3000	1.3200	-14.839%	171	775	-91.667%
2026-06-18	1.5600	1.5600	1.4500	1.5500	+20.155%	24	688	-92.903%
2026-06-17	1.5900	1.6200	1.2900	1.2900	-14.570%	5	688	-91.473%
2026-06-16	1.8100	1.8100	1.5000	1.5100	-5.625%	10	688	-92.715%
2026-06-15	1.7500	1.8500	1.6000	1.6000	+26.984%	57	626	-93.125%
2026-06-12	1.3400	1.4700	1.2100	1.2600	+4.132%	276	626	-91.270%
2026-06-11	0.9900	1.2100	0.9500	1.2100	+45.783%	261	626	-90.909%
2026-06-10	1.2900	1.2900	0.7800	0.8300	-30.252%	288	468	-86.747%
2026-06-09	1.6200	1.7000	1.0800	1.1900	-52.400%	126	344	-90.756%
2026-06-08	2.6700	2.6700	2.5000	2.5000	+2.041%	6	231	-95.600%
2026-06-05	2.5000	2.5000	2.3900	2.4500	-30.398%	8	227	-95.510%
2026-06-03	3.5200	3.5200	3.5200	3.5200	-18.140%	5	222	-96.875%
2026-06-02	3.1000	4.3000	3.1000	4.3000	+40.984%	26	222	-97.442%
2026-06-01	3.0200	3.1800	3.0000	3.0500	-4.688%	7	226	-96.393%
2026-05-29	2.8700	3.2000	2.8700	3.2000	+13.074%	8	222	-96.563%
2026-05-21	2.7800	2.8300	2.7800	2.8300	+6.792%	9	222	-96.113%
2026-05-20	2.2000	2.6500	2.2000	2.6500	+27.404%	22	222	-95.849%
2026-05-19	2.7000	2.7000	2.0000	2.0800	-25.714%	50	211	-94.712%
2026-05-18	3.1500	3.1500	2.8000	2.8000	-17.647%	11	211	-96.071%
2026-05-15	3.4500	3.4500	3.4000	3.4000	-16.049%	3	211	-96.765%
2026-05-14	4.0000	4.0500	3.9500	4.0500	-13.090%	18	157	-97.284%
2026-05-13	4.5700	4.8000	4.5700	4.6600	+7.126%	24	148	-97.639%
2026-05-12	5.0000	5.0000	4.1000	4.3500	-16.667%	14	148	-97.471%
2026-05-11	5.2200	5.2200	5.2200	5.2200	+22.248%	1	148	-97.893%
2026-05-08	4.5100	4.5100	4.2700	4.2700	-9.149%	6	147	-97.424%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-3.093%	40	147	-97.660%
2026-05-06	4.5500	4.8500	4.5500	4.8500	+27.632%	12	181	-97.732%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-12.644%	1	179	-97.105%
2026-05-04	4.4800	4.4800	4.3000	4.3500	+1.874%	8	179	-97.471%
2026-05-01	4.1500	4.2700	4.0000	4.2700	+12.368%	62	207	-97.424%
2026-04-30	3.8100	3.8100	3.8000	3.8000	+17.647%	11	207	-97.105%
2026-04-29	3.6000	3.6000	3.1500	3.2300	-20.247%	15	198	-96.594%
2026-04-28	3.9900	4.0500	3.9000	4.0500	-10.989%	14	197	-97.284%
2026-04-27	4.6500	4.6500	4.3500	4.5500	+18.799%	58	187	-97.582%
2026-04-24	4.0000	4.0000	3.8300	3.8300	-14.889%	9	180	-97.128%
2026-04-23	5.0000	5.0000	4.5000	4.5000	+1.124%	6	185	-97.556%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+12.091%	1	186	-97.528%
2026-04-21	4.3900	4.3900	3.9700	3.9700	-11.778%	2	187	-97.229%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-1.099%	2	187	-97.556%
2026-04-17	4.3800	4.6700	4.3800	4.5500	-1.087%	30	189	-97.582%
2026-04-16	4.5000	4.6000	4.5000	4.6000	+15.578%	6	187	-97.609%
2026-04-15	3.9800	3.9800	3.9800	3.9800	+3.377%	10	186	-97.236%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+13.235%	2	182	-97.143%
2026-04-13	3.1000	3.4400	3.1000	3.4000	-0.585%	30	182	-96.765%
2026-04-10	3.6000	3.6000	3.4200	3.4200	-5.000%	4	156	-96.784%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-12.833%	1	156	-96.944%
2026-04-08	3.8000	4.1300	3.8000	4.1300	+37.667%	12	155	-97.337%
2026-04-07	3.1000	3.1000	3.0000	3.0000	-10.448%	2	150	-96.333%
2026-04-02	3.1500	3.3500	3.1500	3.3500	-17.690%	2	153	-96.716%
2026-04-01	3.9000	4.0700	3.9000	4.0700	+13.056%	3	153	-97.297%
2026-03-31	3.0500	3.6000	3.0500	3.6000	+27.208%	6	153	-96.944%
2026-03-30	2.8200	2.8300	2.8200	2.8300	-13.190%	16	148	-96.113%
2026-03-27	3.2200	3.4000	3.2200	3.2600	-0.912%	54	141	-96.626%
2026-03-26	3.2900	3.2900	3.2900	3.2900	+4.444%	1	168	-96.657%
2026-03-24	3.1500	3.1500	3.1500	3.1500	+1.613%	1	167	-96.508%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+17.871%	1	167	-96.452%
2026-03-20	2.7000	2.8000	2.6300	2.6300	-24.857%	52	167	-95.817%
2026-03-19	3.2100	3.5000	3.2100	3.5000	-11.392%	15	166	-96.857%
2026-03-18	3.7500	3.9500	3.7500	3.9500	-2.469%	4	181	-97.215%
2026-03-17	4.0200	4.0700	4.0200	4.0500	+6.579%	5	181	-97.284%
2026-03-13	4.1000	4.1500	3.8000	3.8000	-7.317%	4	179	-97.105%
2026-03-12	3.9000	4.1000	3.9000	4.1000	-10.870%	5	178	-97.317%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	175	-97.609%
2026-03-10	4.5700	5.0000	4.5700	5.0000	+28.205%	17	174	-97.800%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-23.679%	10	157	-97.179%
2026-03-04	5.1100	5.1100	5.1100	5.1100	+11.087%	4	157	-97.847%
2026-03-03	4.8000	4.8000	4.6000	4.6000	-14.815%	43	161	-97.609%
2026-03-02	5.0500	5.4000	5.0500	5.4000	+10.204%	101	157	-97.963%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-16.239%	1	84	-97.755%
2026-02-23	5.8500	5.8500	5.8500	5.8500	+11.006%	3	84	-98.120%
2026-02-12	5.5500	5.5500	5.2700	5.2700	-9.138%	2	81	-97.913%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+9.228%	1	81	-98.103%
2026-02-05	5.3100	5.3100	5.3100	5.3100	-17.031%	1	81	-97.928%
2026-02-04	6.4000	6.4000	6.4000	6.4000	+0.787%	1	81	-98.281%
2026-02-02	6.7000	6.7000	6.3500	6.3500	-20.625%	32	81	-98.268%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-8.571%	1	49	-98.625%
2026-01-26	8.7500	8.7500	8.7500	8.7500	-2.778%	1	48	-98.743%
2026-01-23	9.1800	9.1800	9.0000	9.0000	-5.263%	24	48	-98.778%
2026-01-22	9.3500	9.5000	9.3500	9.5000	+14.183%	40	60	-98.842%
2026-01-21	8.4000	8.4000	8.3200	8.3200	+40.541%	11	85	-98.678%
2026-01-13	5.9200	5.9200	5.9200	5.9200	+14.951%	1	94	-98.142%
2026-01-09	5.1500	5.1500	5.1400	5.1500	+13.187%	62	94	-97.864%
2026-01-07	4.5500	4.5500	4.5500	4.5500	-0.655%	4	34	-97.582%
2026-01-06	4.5800	4.5800	4.5800	4.5800	+18.961%	2	34	-97.598%
2026-01-02	3.3000	3.8500	3.3000	3.8500	+30.508%	20	32	-97.143%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-4.839%	1	15	-96.271%
2025-12-30	3.0400	3.1000	3.0400	3.1000	-5.488%	11	15	-96.452%
2025-12-29	3.2800	3.2800	3.2800	3.2800	-13.684%	1	8	-96.646%
2025-12-19	3.9000	3.9000	3.8000	3.8000	0.000%	8	8	-97.105%