Dark

UEC20260821C18
UEC Aug 21 2026 18.00 Call (UEC260821C00018000)
option OPRA

EOD

Jun 29, 2026

0.09000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0700	0.0900	0.0600	0.0900	0.000%	13	2,408	0.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-30.769%	2	2,417	0.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	-38.095%	1	2,419	-30.769%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-22.222%	23	2,420	-57.143%
2026-06-22	0.2200	0.2700	0.2200	0.2700	-3.571%	107	2,421	-66.667%
2026-06-18	0.3200	0.3200	0.2700	0.2800	-3.448%	19	2,408	-67.857%
2026-06-16	0.3000	0.3000	0.2900	0.2900	-23.684%	6	2,408	-68.966%
2026-06-15	0.4500	0.4500	0.3500	0.3800	+52.000%	20	2,403	-76.316%
2026-06-12	0.3300	0.3300	0.2500	0.2500	+19.048%	33	2,403	-64.000%
2026-06-11	0.2100	0.2100	0.2100	0.2100	+31.250%	5	2,403	-57.143%
2026-06-10	0.1900	0.1900	0.1600	0.1600	-48.387%	105	2,398	-43.750%
2026-06-09	0.5000	0.5000	0.2400	0.3100	-55.714%	905	2,348	-70.968%
2026-06-08	0.7600	0.8100	0.7000	0.7000	-10.256%	226	1,579	-87.143%
2026-06-05	0.9900	1.0600	0.6200	0.7800	-26.415%	15	1,385	-88.462%
2026-06-04	1.1300	1.1300	1.0600	1.0600	0.000%	2	1,378	-91.509%
2026-06-03	1.4700	1.6300	1.0600	1.0600	-34.161%	48	1,377	-91.509%
2026-06-02	1.0800	1.6100	1.0800	1.6100	+75.000%	302	1,341	-94.410%
2026-06-01	0.7300	1.0000	0.7300	0.9200	-8.911%	20	1,358	-90.217%
2026-05-29	0.7800	1.0100	0.7800	1.0100	+13.483%	5	1,347	-91.089%
2026-05-28	0.8300	0.9200	0.7900	0.8900	-1.111%	65	1,348	-89.888%
2026-05-27	0.8400	0.9000	0.8400	0.9000	-7.216%	11	1,329	-90.000%
2026-05-26	0.8400	1.0300	0.8400	0.9700	+12.791%	26	1,326	-90.722%
2026-05-22	0.8500	0.8600	0.8500	0.8600	+1.176%	19	1,304	-89.535%
2026-05-21	0.8200	0.9000	0.8200	0.8500	+6.250%	13	1,303	-89.412%
2026-05-20	0.8500	0.8500	0.8000	0.8000	+21.212%	16	1,303	-88.750%
2026-05-19	0.6300	0.6600	0.5800	0.6600	-25.000%	522	1,283	-86.364%
2026-05-18	0.8400	0.9100	0.8400	0.8800	-23.478%	32	1,283	-89.773%
2026-05-15	1.2500	1.2900	1.1500	1.1500	-23.333%	23	1,283	-92.174%
2026-05-14	1.5000	1.5500	1.4800	1.5000	-3.226%	18	927	-94.000%
2026-05-13	1.5500	1.5500	1.5500	1.5500	-14.365%	5	937	-94.194%
2026-05-12	1.8400	1.9200	1.5600	1.8100	-21.645%	35	937	-95.028%
2026-05-11	1.9000	2.4900	1.9000	2.3100	+34.302%	49	937	-96.104%
2026-05-08	1.8500	1.8500	1.6100	1.7200	-6.522%	35	942	-94.767%
2026-05-07	1.9300	2.2200	1.7000	1.8400	-2.646%	37	939	-95.109%
2026-05-06	1.4600	1.8900	1.4600	1.8900	+13.855%	26	930	-95.238%
2026-05-04	1.6600	1.6600	1.6600	1.6600	+5.063%	4	935	-94.578%
2026-05-01	1.5200	1.5800	1.5200	1.5800	+3.947%	5	934	-94.304%
2026-04-30	1.2500	1.5200	1.2400	1.5200	+38.182%	8	934	-94.079%
2026-04-29	1.1500	1.1500	1.0900	1.1000	-23.077%	12	937	-91.818%
2026-04-28	1.7000	1.7000	1.4300	1.4300	-23.529%	23	948	-93.706%
2026-04-27	1.8000	1.8700	1.7000	1.8700	+42.748%	8	943	-95.187%
2026-04-24	1.4900	1.4900	1.3100	1.3100	-25.143%	19	943	-93.130%
2026-04-23	2.0000	2.0000	1.7500	1.7500	-9.326%	11	944	-94.857%
2026-04-22	1.6500	1.9300	1.6500	1.9300	+22.152%	14	934	-95.337%
2026-04-21	1.5800	1.5800	1.5800	1.5800	-9.714%	2	927	-94.304%
2026-04-20	1.7600	1.7600	1.6700	1.7500	-7.407%	6	927	-94.857%
2026-04-17	1.9200	2.0500	1.8000	1.8900	-1.047%	10	926	-95.238%
2026-04-16	1.8900	1.9400	1.8800	1.9100	+3.243%	6	929	-95.288%
2026-04-15	2.0100	2.0100	1.7100	1.8500	+21.711%	24	926	-95.135%
2026-04-14	1.5200	1.5200	1.4500	1.5200	+8.571%	7	929	-94.079%
2026-04-13	1.2200	1.4100	1.2200	1.4000	-9.677%	15	924	-93.571%
2026-04-08	1.7300	1.7300	1.5500	1.5500	+33.621%	3	924	-94.194%
2026-04-07	1.2000	1.2000	1.1600	1.1600	-20.000%	12	924	-92.241%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-2.027%	1	919	-93.793%
2026-04-02	1.3500	1.4800	1.3500	1.4800	-5.732%	4	916	-93.919%
2026-04-01	1.7400	1.8800	1.5700	1.5700	+4.667%	503	916	-94.268%
2026-03-31	1.2300	1.5000	1.2300	1.5000	+23.967%	19	415	-94.000%
2026-03-30	1.4100	1.4100	1.1200	1.2100	-17.123%	22	398	-92.562%
2026-03-27	1.4600	1.4600	1.4600	1.4600	+10.606%	7	389	-93.836%
2026-03-26	1.3200	1.3200	1.3200	1.3200	-13.158%	6	382	-93.182%
2026-03-25	1.7000	1.7300	1.5000	1.5200	+16.031%	113	386	-94.079%
2026-03-23	1.3500	1.4700	1.3100	1.3100	+18.018%	22	372	-93.130%
2026-03-20	1.4500	1.4500	1.1100	1.1100	-30.625%	22	358	-91.892%
2026-03-19	1.6100	1.6100	1.6000	1.6000	-13.514%	3	348	-94.375%
2026-03-17	1.8400	1.8500	1.8400	1.8500	+10.778%	3	349	-95.135%
2026-03-16	1.7200	1.7200	1.6200	1.6700	-7.222%	14	347	-94.611%
2026-03-13	2.3000	2.3000	1.7500	1.8000	-2.174%	7	345	-95.000%
2026-03-12	1.8400	1.8400	1.8400	1.8400	-7.538%	2	350	-95.109%
2026-03-11	2.0000	2.0000	1.9400	1.9900	-17.083%	9	350	-95.477%
2026-03-10	2.2200	2.4000	2.1800	2.4000	+26.984%	34	353	-96.250%
2026-03-09	1.5000	1.8900	1.5000	1.8900	+2.717%	29	357	-95.238%
2026-03-06	2.0000	2.0000	1.8400	1.8400	-5.155%	33	340	-95.109%
2026-03-05	2.3400	2.3400	1.9000	1.9400	-28.413%	25	324	-95.361%
2026-03-04	2.6000	2.7100	2.6000	2.7100	+9.274%	3	304	-96.679%
2026-03-03	2.4000	2.4800	2.4000	2.4800	-9.158%	3	304	-96.371%
2026-03-02	2.9000	2.9000	2.7300	2.7300	+2.632%	4	302	-96.703%
2026-02-27	3.0400	3.0400	2.5900	2.6600	-6.993%	66	298	-96.617%
2026-02-26	2.7500	2.8600	2.5200	2.8600	-15.882%	15	268	-96.853%
2026-02-25	3.5000	3.5000	3.4000	3.4000	+7.937%	2	260	-97.353%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+3.279%	13	260	-97.143%
2026-02-23	3.2500	3.2500	3.0500	3.0500	-3.175%	38	260	-97.049%
2026-02-20	3.2500	3.2500	3.1000	3.1500	-6.250%	14	259	-97.143%
2026-02-18	3.3600	3.3600	3.3600	3.3600	+30.739%	1	259	-97.321%
2026-02-17	2.6000	2.6000	2.5700	2.5700	-10.140%	6	259	-96.498%
2026-02-12	2.9800	2.9800	2.8600	2.8600	-10.625%	3	259	-96.853%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+10.345%	1	258	-97.188%
2026-02-05	3.0000	3.0500	2.9000	2.9000	-30.788%	9	258	-96.897%
2026-02-03	4.2000	4.4500	4.1900	4.1900	+16.389%	422	256	-97.852%
2026-02-02	3.7100	3.7100	3.6000	3.6000	-11.111%	10	127	-97.500%
2026-01-30	4.4600	4.4600	4.0500	4.0500	-19.000%	15	123	-97.778%
2026-01-29	5.0500	5.0500	4.7000	5.0000	+8.696%	29	124	-98.200%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-13.208%	12	107	-98.043%
2026-01-26	5.5000	6.0000	5.3000	5.3000	+6.000%	16	114	-98.302%
2026-01-23	5.9200	5.9200	5.0000	5.0000	-14.530%	28	113	-98.200%
2026-01-22	5.4500	5.8700	5.4500	5.8500	+19.388%	14	109	-98.462%
2026-01-21	4.8500	5.1800	4.8500	4.9000	+3.158%	29	113	-98.163%
2026-01-20	4.3000	4.8500	4.3000	4.7500	+10.723%	27	94	-98.105%
2026-01-16	4.7200	4.7200	4.1000	4.2900	+3.125%	17	72	-97.902%
2026-01-15	4.1500	4.4800	4.1500	4.1600	+0.971%	28	72	-97.837%
2026-01-14	4.0700	4.2300	4.0200	4.1200	+29.968%	17	52	-97.816%
2026-01-13	3.3100	3.3500	3.1700	3.1700	+5.316%	12	40	-97.161%
2026-01-12	2.8400	3.0100	2.8400	3.0100	+2.730%	3	37	-97.010%
2026-01-09	3.1100	3.1100	2.9300	2.9300	+12.692%	13	34	-96.928%
2026-01-08	2.4500	2.6000	2.4500	2.6000	+6.557%	3	27	-96.538%
2026-01-07	2.6900	2.6900	2.4400	2.4400	+1.245%	10	25	-96.311%
2026-01-06	2.4100	2.4100	2.4100	2.4100	+46.061%	1	17	-96.266%
2025-12-31	1.6400	1.6500	1.6400	1.6500	+14.583%	7	10	-94.545%
2025-12-30	1.7000	1.7000	1.4400	1.4400	-13.253%	2	10	-93.750%
2025-12-29	1.6000	1.6600	1.5000	1.6600	0.000%	8	8	-94.578%