Dark

UEC20260821C16
UEC Aug 21 2026 16.00 Call (UEC260821C00016000)
option OPRA

EOD

Jun 29, 2026

0.1500-16.667%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1800	0.1800	0.1500	0.1500	-16.667%	12	3,358	0.000%
2026-06-26	0.1700	0.2000	0.1700	0.1800	-14.286%	9	3,359	-16.667%
2026-06-25	0.2300	0.2300	0.2000	0.2100	-8.696%	80	3,361	-28.571%
2026-06-24	0.2600	0.2700	0.2300	0.2300	-28.125%	5	3,418	-34.783%
2026-06-23	0.3500	0.4100	0.3200	0.3200	-20.000%	91	3,417	-53.125%
2026-06-22	0.4500	0.4500	0.3800	0.4000	-16.667%	101	3,430	-62.500%
2026-06-18	0.5000	0.6800	0.4500	0.4800	-5.882%	16	3,500	-68.750%
2026-06-17	0.5200	0.6200	0.5100	0.5100	0.000%	7	3,500	-70.588%
2026-06-16	0.5500	0.5500	0.5100	0.5100	-12.069%	52	3,500	-70.588%
2026-06-15	0.6000	0.7000	0.5500	0.5800	+18.367%	645	3,663	-74.138%
2026-06-12	0.4700	0.5100	0.4700	0.4900	+22.500%	228	3,663	-69.388%
2026-06-11	0.3700	0.4100	0.3600	0.4000	+37.931%	16	3,663	-62.500%
2026-06-10	0.4200	0.4200	0.2500	0.2900	-30.952%	254	3,660	-48.276%
2026-06-09	0.6800	0.7000	0.4000	0.4200	-62.500%	224	3,700	-64.286%
2026-06-08	1.0800	1.2200	1.0200	1.1200	+6.667%	60	3,632	-86.607%
2026-06-05	1.5000	1.5000	0.9900	1.0500	-37.870%	39	3,667	-85.714%
2026-06-04	1.5200	1.7400	1.5200	1.6900	+2.424%	29	3,661	-91.124%
2026-06-03	2.2000	2.2000	1.5700	1.6500	-28.879%	226	3,657	-90.909%
2026-06-02	1.2900	2.3200	1.2900	2.3200	+70.588%	231	3,471	-93.534%
2026-06-01	1.1500	1.4600	1.1500	1.3600	-6.207%	44	3,345	-88.971%
2026-05-29	1.2500	1.4700	1.2500	1.4500	+9.023%	15	3,309	-89.655%
2026-05-28	1.3300	1.3700	1.3300	1.3300	+6.400%	5	3,294	-88.722%
2026-05-27	1.2500	1.3100	1.2500	1.2500	-15.541%	41	3,293	-88.000%
2026-05-26	1.2000	1.4800	1.2000	1.4800	+27.586%	1,697	3,309	-89.865%
2026-05-22	1.1900	1.4000	1.1600	1.1600	-7.200%	101	1,757	-87.069%
2026-05-21	1.3200	1.3200	1.2500	1.2500	+3.306%	21	1,700	-88.000%
2026-05-20	0.9500	1.3000	0.9500	1.2100	+34.444%	39	1,700	-87.603%
2026-05-19	1.2200	1.2200	0.8700	0.9000	-31.298%	114	1,654	-83.333%
2026-05-18	1.5000	1.5000	1.3000	1.3100	-18.125%	29	1,654	-88.550%
2026-05-15	1.8200	1.8200	1.6000	1.6000	-24.171%	22	1,654	-90.625%
2026-05-14	2.1100	2.1600	2.0900	2.1100	-19.466%	10	1,715	-92.891%
2026-05-13	2.3400	2.6200	2.3400	2.6200	+4.800%	11	1,717	-94.275%
2026-05-12	2.6100	2.6100	2.2000	2.5000	-20.635%	34	1,717	-94.000%
2026-05-11	2.5700	3.1500	2.5700	3.1500	+36.364%	142	1,717	-95.238%
2026-05-08	2.3600	2.4000	2.3100	2.3100	-11.832%	17	1,641	-93.506%
2026-05-07	2.5400	2.9500	2.4500	2.6200	-4.029%	52	1,640	-94.275%
2026-05-06	2.1500	2.7500	2.1500	2.7300	+43.684%	443	1,643	-94.505%
2026-05-05	2.1800	2.1800	1.9000	1.9000	-13.636%	24	1,748	-92.105%
2026-05-04	2.3500	2.3500	2.2000	2.2000	-2.222%	21	1,762	-93.182%
2026-05-01	2.1200	2.3100	2.1200	2.2500	-2.174%	32	1,720	-93.333%
2026-04-30	2.0800	2.3300	2.0800	2.3000	+43.750%	24	1,720	-93.478%
2026-04-29	1.6000	1.6200	1.4300	1.6000	-21.569%	80	1,728	-90.625%
2026-04-28	2.3500	2.4100	2.0300	2.0400	-20.000%	99	1,770	-92.647%
2026-04-27	2.1200	2.6200	2.1200	2.5500	+31.443%	374	1,671	-94.118%
2026-04-24	1.9400	1.9400	1.9400	1.9400	-3.960%	2	1,339	-92.268%
2026-04-23	2.6700	2.7000	2.0200	2.0200	-21.401%	107	1,340	-92.574%
2026-04-22	2.1900	2.5700	2.1500	2.5700	+8.439%	15	1,257	-94.163%
2026-04-21	2.4900	2.4900	2.3700	2.3700	-1.250%	43	1,262	-93.671%
2026-04-20	2.1000	2.4500	2.1000	2.4000	-0.826%	3	1,262	-93.750%
2026-04-17	2.2500	2.7500	2.2500	2.4200	-5.469%	147	1,259	-93.802%
2026-04-16	2.5000	2.6000	2.4600	2.5600	+11.304%	43	1,249	-94.141%
2026-04-15	2.1000	2.5600	2.1000	2.3000	+22.340%	135	1,239	-93.478%
2026-04-14	2.2000	2.2000	1.8800	1.8800	-6.000%	22	1,167	-92.021%
2026-04-13	1.7500	2.0000	1.7500	2.0000	0.000%	46	1,105	-92.500%
2026-04-10	1.9000	2.0200	1.9000	2.0000	+2.564%	15	1,105	-92.500%
2026-04-09	1.9000	2.0000	1.9000	1.9500	-8.019%	17	1,105	-92.308%
2026-04-08	2.0100	2.1200	2.0000	2.1200	+29.268%	74	1,100	-92.925%
2026-04-07	1.8500	1.8500	1.6400	1.6400	-10.383%	7	1,050	-90.854%
2026-04-06	1.9700	1.9700	1.8300	1.8300	-6.154%	8	1,048	-91.803%
2026-04-02	1.9300	2.0800	1.9300	1.9500	-7.143%	101	948	-92.308%
2026-04-01	2.2500	2.3600	2.1000	2.1000	+2.941%	55	948	-92.857%
2026-03-31	1.9000	2.0400	1.8400	2.0400	+29.936%	66	922	-92.647%
2026-03-30	1.8200	1.8200	1.5700	1.5700	-17.801%	22	862	-90.446%
2026-03-27	1.7800	1.9100	1.7800	1.9100	+5.525%	16	859	-92.147%
2026-03-26	1.7700	1.8100	1.7700	1.8100	-3.209%	6	849	-91.713%
2026-03-24	1.6100	1.8700	1.6100	1.8700	+3.889%	20	850	-91.979%
2026-03-23	1.8000	1.9000	1.7400	1.8000	+24.138%	60	862	-91.667%
2026-03-20	1.6400	1.6600	1.4500	1.4500	-29.612%	15	859	-89.655%
2026-03-19	1.8000	2.1700	1.8000	2.0600	-1.905%	9	863	-92.718%
2026-03-18	2.1200	2.1200	2.1000	2.1000	-12.863%	3	857	-92.857%
2026-03-17	2.4300	2.4300	2.2900	2.4100	+11.574%	10	857	-93.776%
2026-03-16	2.3100	2.3100	2.1500	2.1600	-4.000%	16	854	-93.056%
2026-03-13	2.4100	2.4100	2.2000	2.2500	-10.000%	12	863	-93.333%
2026-03-12	2.6100	2.6100	2.3000	2.5000	-4.580%	19	866	-94.000%
2026-03-11	2.6200	2.6200	2.6200	2.6200	-8.070%	40	847	-94.275%
2026-03-10	2.9100	3.0900	2.8500	2.8500	+22.318%	37	857	-94.737%
2026-03-09	1.9900	2.3300	1.7500	2.3300	-2.101%	147	853	-93.562%
2026-03-06	2.3700	2.4900	2.3700	2.3800	-3.644%	370	837	-93.697%
2026-03-05	2.9500	3.0000	2.3000	2.4700	-17.667%	31	646	-93.927%
2026-03-03	3.2000	3.2000	2.7300	3.0000	-16.667%	7	649	-95.000%
2026-03-02	2.9700	3.6000	2.9700	3.6000	+9.091%	112	654	-95.833%
2026-02-27	3.2500	3.3700	3.2500	3.3000	+1.538%	7	605	-95.455%
2026-02-26	3.3000	3.3000	3.2500	3.2500	-14.474%	3	608	-95.385%
2026-02-25	4.2000	4.2000	3.7500	3.8000	-6.173%	40	613	-96.053%
2026-02-24	3.6800	4.0500	3.6800	4.0500	+6.579%	48	613	-96.296%
2026-02-23	3.8500	3.8500	3.6000	3.8000	-2.564%	18	592	-96.053%
2026-02-20	4.0000	4.3200	3.7500	3.9000	-2.500%	133	594	-96.154%
2026-02-19	3.6500	4.1200	3.6500	4.0000	+5.263%	23	698	-96.250%
2026-02-18	3.6500	4.1500	3.6500	3.8000	+9.195%	254	712	-96.053%
2026-02-17	3.4500	3.5000	3.3700	3.4800	-12.343%	611	546	-95.690%
2026-02-13	3.8100	3.9700	3.8100	3.9700	+9.366%	5	89	-96.222%
2026-02-12	3.6300	3.6300	3.6300	3.6300	-9.250%	1	89	-95.868%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-10.314%	1	90	-96.250%
2026-02-10	4.6300	4.6300	4.4600	4.4600	-3.879%	5	89	-96.637%
2026-02-09	4.6400	4.6400	4.6400	4.6400	+11.807%	4	89	-96.767%
2026-02-06	3.6500	4.1500	3.6500	4.1500	+16.246%	22	89	-96.386%
2026-02-05	3.6000	3.9400	3.5700	3.5700	-12.927%	37	78	-95.798%
2026-02-04	4.3000	4.3000	3.7500	4.1000	-3.529%	36	52	-96.341%
2026-02-02	5.1200	5.1200	4.2500	4.2500	-13.618%	2	30	-96.471%
2026-01-30	4.9200	4.9200	4.9200	4.9200	-14.435%	5	28	-96.951%
2026-01-29	5.6100	5.7500	5.6100	5.7500	-9.163%	4	28	-97.391%
2026-01-23	6.8000	6.8000	6.3300	6.3300	+4.628%	6	28	-97.630%
2026-01-21	6.2500	6.2500	6.0500	6.0500	+14.151%	3	30	-97.521%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+4.536%	1	28	-97.170%
2026-01-15	4.9800	5.0700	4.9800	5.0700	+8.102%	12	28	-97.041%
2026-01-14	4.6000	4.6900	4.6000	4.6900	+20.256%	11	25	-96.802%
2026-01-12	3.3900	3.9000	3.3900	3.9000	+16.766%	11	20	-96.154%
2026-01-09	3.8400	3.8400	3.3400	3.3400	+27.481%	7	14	-95.509%
2026-01-05	2.6200	2.6200	2.6200	2.6200	+9.623%	4	9	-94.275%
2026-01-02	2.3900	2.3900	2.3900	2.3900	+32.778%	5	9	-93.724%
2025-12-31	1.8000	1.8000	1.8000	1.8000	-18.182%	1	7	-91.667%
2025-12-23	2.2500	2.2500	2.2000	2.2000	-10.204%	7	7	-93.182%
2025-12-19	2.1000	2.4500	2.1000	2.4500	0.000%	4	4	-93.878%