Dark

UEC20260821C14
UEC Aug 21 2026 14.00 Call (UEC260821C00014000)
option OPRA

EOD

Aug 14, 2026

0.02000.000%(0.0000)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0400	0.0200	0.0200	0.000%	70	4,166	0.000%
2026-08-13	0.0300	0.0300	0.0200	0.0200	-33.333%	9	4,096	0.000%
2026-08-12	0.0400	0.0400	0.0300	0.0300	0.000%	47	4,096	-33.333%
2026-08-11	0.0600	0.0600	0.0300	0.0300	-40.000%	117	4,112	-33.333%
2026-08-10	0.0500	0.0500	0.0400	0.0500	-16.667%	77	4,119	-60.000%
2026-08-07	0.0600	0.0800	0.0500	0.0600	+20.000%	74	4,189	-66.667%
2026-08-06	0.0900	0.0900	0.0500	0.0500	-28.571%	3	4,174	-60.000%
2026-08-05	0.0600	0.0700	0.0400	0.0700	+16.667%	226	4,176	-71.429%
2026-08-04	0.0200	0.0600	0.0200	0.0600	+50.000%	203	4,377	-66.667%
2026-08-03	0.0300	0.0400	0.0100	0.0400	+100.000%	34	4,285	-50.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-60.000%	26	4,287	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	+25.000%	11	4,313	-60.000%
2026-07-28	0.0500	0.0500	0.0400	0.0400	0.000%	2	4,313	-50.000%
2026-07-27	0.0500	0.0600	0.0400	0.0400	0.000%	19	4,313	-50.000%
2026-07-24	0.0600	0.0600	0.0400	0.0400	-33.333%	63	4,312	-50.000%
2026-07-23	0.0500	0.0700	0.0500	0.0600	0.000%	49	4,317	-66.667%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-14.286%	2	4,321	-66.667%
2026-07-21	0.1000	0.1000	0.0500	0.0700	+16.667%	16	4,321	-71.429%
2026-07-20	0.0700	0.0700	0.0500	0.0600	-25.000%	168	4,327	-66.667%
2026-07-17	0.0600	0.0800	0.0500	0.0800	+14.286%	50	4,261	-75.000%
2026-07-16	0.1100	0.1100	0.0700	0.0700	-36.364%	117	4,253	-71.429%
2026-07-15	0.1300	0.1300	0.1100	0.1100	-26.667%	41	4,284	-81.818%
2026-07-14	0.1700	0.1900	0.1500	0.1500	+7.143%	21	4,298	-86.667%
2026-07-13	0.1400	0.1600	0.1300	0.1400	-33.333%	60	4,299	-85.714%
2026-07-10	0.2200	0.2500	0.1900	0.2100	+23.529%	72	4,286	-90.476%
2026-07-09	0.2000	0.2100	0.1700	0.1700	+21.429%	41	4,279	-88.235%
2026-07-08	0.1600	0.1600	0.1300	0.1400	-48.148%	170	4,251	-85.714%
2026-07-07	0.2600	0.2700	0.1600	0.2700	0.000%	186	4,184	-92.593%
2026-07-06	0.3300	0.3300	0.2700	0.2700	-12.903%	89	4,175	-92.593%
2026-07-02	0.3000	0.4400	0.2900	0.3100	+3.333%	88	4,189	-93.548%
2026-07-01	0.3500	0.3600	0.2900	0.3000	-9.091%	68	4,189	-93.333%
2026-06-30	0.3600	0.3600	0.3200	0.3300	-19.512%	488	4,192	-93.939%
2026-06-29	0.3400	0.4100	0.3200	0.4100	+7.895%	92	4,343	-95.122%
2026-06-26	0.3400	0.4100	0.3400	0.3800	-9.524%	59	4,342	-94.737%
2026-06-25	0.4500	0.4600	0.3900	0.4200	-12.500%	37	4,323	-95.238%
2026-06-24	0.5300	0.6000	0.4700	0.4800	-23.810%	253	4,331	-95.833%
2026-06-23	0.8000	0.8000	0.6200	0.6300	-11.268%	101	4,466	-96.825%
2026-06-22	0.9000	0.9000	0.7000	0.7100	-22.826%	18	4,427	-97.183%
2026-06-18	0.9300	0.9300	0.8200	0.9200	+26.027%	29	4,403	-97.826%
2026-06-17	0.9000	0.9100	0.7300	0.7300	-14.118%	26	4,403	-97.260%
2026-06-16	1.0500	1.0500	0.8500	0.8500	-12.371%	16	4,403	-97.647%
2026-06-15	1.0400	1.0500	0.9700	0.9700	+19.753%	51	4,451	-97.938%
2026-06-12	0.8700	0.8700	0.7800	0.8100	+14.085%	157	4,451	-97.531%
2026-06-11	0.5800	0.7100	0.5400	0.7100	+39.216%	165	4,451	-97.183%
2026-06-10	0.6100	0.6100	0.4400	0.5100	-32.895%	144	4,501	-96.078%
2026-06-09	1.2100	1.2100	0.6700	0.7600	-50.968%	217	4,478	-97.368%
2026-06-08	1.5500	1.7200	1.5500	1.5500	+5.442%	188	4,443	-98.710%
2026-06-05	2.0000	2.0000	1.4300	1.4700	-37.447%	75	4,319	-98.639%
2026-06-04	2.2700	2.4900	2.2200	2.3500	+3.524%	28	4,286	-99.149%
2026-06-03	2.8000	2.8000	2.1600	2.2700	-28.165%	146	4,299	-99.119%
2026-06-02	2.2100	3.2500	2.2100	3.1600	+52.657%	529	4,390	-99.367%
2026-06-01	2.0000	2.2000	1.5800	2.0700	-4.608%	366	4,791	-99.034%
2026-05-29	1.9000	2.2900	1.8000	2.1700	+8.500%	238	4,671	-99.078%
2026-05-28	1.8300	2.0600	1.8300	2.0000	-1.961%	47	4,467	-99.000%
2026-05-27	1.9500	2.1500	1.8500	2.0400	-1.449%	232	4,483	-99.020%
2026-05-26	1.8800	2.2700	1.8800	2.0700	+8.947%	3,949	4,302	-99.034%
2026-05-22	2.0800	2.0800	1.8600	1.9000	+3.261%	11	567	-98.947%
2026-05-21	1.9100	1.9100	1.8400	1.8400	+6.358%	24	560	-98.913%
2026-05-20	1.3700	1.7300	1.3700	1.7300	+26.277%	37	560	-98.844%
2026-05-19	1.5700	1.5700	1.3200	1.3700	-29.744%	13	502	-98.540%
2026-05-18	2.3200	2.3200	1.8500	1.9500	-18.410%	36	502	-98.974%
2026-05-15	2.5400	2.5400	2.3900	2.3900	-22.903%	13	502	-99.163%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-5.488%	1	488	-99.355%
2026-05-13	3.5000	3.5000	3.2800	3.2800	-4.094%	11	487	-99.390%
2026-05-12	3.7000	3.7000	3.1500	3.4200	-15.556%	55	487	-99.415%
2026-05-11	3.8000	4.3000	3.8000	4.0500	+25.387%	18	487	-99.506%
2026-05-08	3.4000	3.4000	3.0500	3.2300	-6.377%	18	494	-99.381%
2026-05-07	3.4500	3.8600	3.2000	3.4500	-4.167%	17	488	-99.420%
2026-05-06	3.4000	3.6000	3.4000	3.6000	+10.092%	7	486	-99.444%
2026-05-04	3.1800	3.2700	3.0500	3.2700	+13.542%	16	490	-99.388%
2026-05-01	2.8800	2.8800	2.8800	2.8800	-8.571%	51	444	-99.306%
2026-04-30	2.6500	3.1500	2.6500	3.1500	+40.000%	4	444	-99.365%
2026-04-29	2.9200	2.9200	2.1900	2.2500	-22.414%	25	443	-99.111%
2026-04-28	3.3000	3.3000	2.8000	2.9000	-14.454%	10	428	-99.310%
2026-04-27	2.9500	3.4600	2.9500	3.3900	+30.385%	54	424	-99.410%
2026-04-24	3.0400	3.0400	2.6000	2.6000	-10.345%	36	378	-99.231%
2026-04-23	3.7000	3.7000	2.8700	2.9000	-7.643%	30	348	-99.310%
2026-04-22	3.2900	3.2900	2.9600	3.1400	+2.951%	18	360	-99.363%
2026-04-21	2.9000	3.0500	2.9000	3.0500	-5.573%	61	359	-99.344%
2026-04-17	3.7300	3.7300	3.2300	3.2300	-9.014%	33	359	-99.381%
2026-04-16	3.3000	3.7000	3.3000	3.5500	+12.698%	37	343	-99.437%
2026-04-15	3.1500	3.5500	3.1400	3.1500	+14.545%	44	371	-99.365%
2026-04-14	2.8900	2.8900	2.7000	2.7500	+1.852%	44	342	-99.273%
2026-04-13	2.3200	2.7000	2.3200	2.7000	+10.656%	25	227	-99.259%
2026-04-10	2.7400	2.7400	2.4400	2.4400	-11.273%	22	227	-99.180%
2026-04-09	2.6800	2.7500	2.5100	2.7500	-6.143%	8	227	-99.273%
2026-04-08	3.1000	3.1000	2.7800	2.9300	+31.390%	28	220	-99.317%
2026-04-07	2.5500	2.5500	2.2300	2.2300	-13.900%	2	235	-99.103%
2026-04-06	2.5700	2.5900	2.5700	2.5900	-8.156%	5	234	-99.228%
2026-04-02	2.6000	2.8200	2.5600	2.8200	+5.224%	12	227	-99.291%
2026-04-01	3.2500	3.2500	2.6600	2.6800	-3.597%	61	227	-99.254%
2026-03-31	2.7000	2.7800	2.4700	2.7800	+35.610%	9	240	-99.281%
2026-03-30	2.4500	2.4500	2.0500	2.0500	-18.000%	27	231	-99.024%
2026-03-27	2.5300	2.5500	2.5000	2.5000	+8.225%	7	231	-99.200%
2026-03-26	2.3800	2.3800	2.3100	2.3100	-16.000%	3	228	-99.134%
2026-03-25	2.9600	2.9600	2.7400	2.7500	+7.422%	11	231	-99.273%
2026-03-24	2.1800	2.5600	2.1800	2.5600	+17.972%	18	222	-99.219%
2026-03-23	2.0900	2.1700	2.0900	2.1700	-1.364%	3	219	-99.078%
2026-03-20	2.2400	2.3500	2.2000	2.2000	-17.603%	11	220	-99.091%
2026-03-19	2.4200	2.6700	2.4200	2.6700	-5.654%	44	221	-99.251%
2026-03-18	2.8500	2.8500	2.8300	2.8300	+3.285%	7	196	-99.293%
2026-03-16	3.0200	3.0200	2.7400	2.7400	-5.517%	9	192	-99.270%
2026-03-13	3.3000	3.3000	2.9000	2.9000	-10.769%	31	188	-99.310%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-14.698%	1	162	-99.385%
2026-03-10	3.6300	3.8100	3.6300	3.8100	+23.701%	8	161	-99.475%
2026-03-09	2.4500	3.0800	2.4500	3.0800	-2.222%	15	157	-99.351%
2026-03-06	3.0000	3.2500	3.0000	3.1500	-23.729%	10	147	-99.365%
2026-03-04	3.9000	4.1300	3.9000	4.1300	+5.897%	16	143	-99.516%
2026-03-03	3.5900	3.9000	3.5900	3.9000	+5.405%	2	157	-99.487%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-15.909%	2	156	-99.459%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-6.383%	2	156	-99.545%
2026-02-23	4.7000	4.7000	4.7000	4.7000	-1.879%	1	154	-99.574%
2026-02-20	4.7900	4.7900	4.7900	4.7900	+6.444%	1	153	-99.582%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-6.250%	1	152	-99.556%
2026-02-18	5.0000	5.0000	4.8000	4.8000	-9.605%	7	153	-99.583%
2026-02-11	5.3100	5.3100	5.3100	5.3100	-5.516%	2	148	-99.623%
2026-02-10	5.6600	5.6600	5.6200	5.6200	+15.400%	9	148	-99.644%
2026-02-09	4.8700	4.8700	4.8700	4.8700	+2.526%	1	148	-99.589%
2026-02-06	4.7500	4.7500	4.7500	4.7500	-2.464%	1	147	-99.579%
2026-02-04	5.8900	5.9000	4.8700	4.8700	-26.212%	11	147	-99.589%
2026-01-26	6.7800	6.7800	6.6000	6.6000	-10.082%	7	141	-99.697%
2026-01-23	7.3400	7.3400	7.3400	7.3400	-11.245%	2	145	-99.728%
2026-01-22	7.8300	8.4200	7.8300	8.2700	+20.730%	9	145	-99.758%
2026-01-21	6.4000	6.8500	6.4000	6.8500	+11.021%	6	142	-99.708%
2026-01-16	6.5000	6.5000	5.8800	6.1700	+5.470%	11	137	-99.676%
2026-01-15	5.8000	5.8500	5.8000	5.8500	+20.619%	4	137	-99.658%
2026-01-13	4.8500	4.8500	4.8500	4.8500	+2.105%	55	138	-99.588%
2026-01-12	4.1400	4.7500	4.1400	4.7500	+13.365%	6	94	-99.579%
2026-01-09	4.1900	4.1900	4.1900	4.1900	+9.686%	1	90	-99.523%
2026-01-08	3.8200	3.8200	3.8200	3.8200	-5.446%	1	89	-99.476%
2026-01-06	3.6000	4.1000	3.6000	4.0400	+10.685%	11	89	-99.505%
2026-01-05	3.3200	3.6500	3.2700	3.6500	+30.357%	68	32	-99.452%
2026-01-02	2.4000	2.8000	2.4000	2.8000	+15.702%	11	32	-99.286%
2025-12-30	2.4200	2.4200	2.4200	2.4200	-2.419%	2	22	-99.174%
2025-12-29	2.4800	2.4800	2.4800	2.4800	-7.807%	10	20	-99.194%
2025-12-24	2.6900	2.6900	2.6900	2.6900	0.000%	10	0	-99.257%