Dark

UEC20260821C20
UEC Aug 21 2026 20.00 Call (UEC260821C00020000)
option OPRA

EOD

Jun 29, 2026

0.0600+20.000%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0600	0.0600	0.0500	0.0600	+20.000%	24	4,531	0.000%
2026-06-26	0.0500	0.0600	0.0500	0.0500	-37.500%	6	4,531	+20.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	0.000%	1	4,532	-25.000%
2026-06-24	0.1100	0.1100	0.0800	0.0800	-46.667%	6	4,533	-25.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+7.143%	2	4,531	-60.000%
2026-06-22	0.1500	0.1500	0.1200	0.1400	-6.667%	13	4,533	-57.143%
2026-06-18	0.1200	0.1500	0.1200	0.1500	0.000%	2	4,526	-60.000%
2026-06-17	0.1500	0.1800	0.1500	0.1500	-25.000%	3	4,526	-60.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,526	-70.000%
2026-06-15	0.2500	0.2600	0.2200	0.2200	+4.762%	15	4,515	-72.727%
2026-06-12	0.2500	0.2500	0.2100	0.2100	+16.667%	6	4,515	-71.429%
2026-06-11	0.1500	0.1900	0.1500	0.1800	+50.000%	37	4,515	-66.667%
2026-06-10	0.1900	0.1900	0.1200	0.1200	-29.412%	52	4,505	-50.000%
2026-06-09	0.4000	0.4000	0.1500	0.1700	-66.000%	109	4,462	-64.706%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+8.696%	20	4,474	-88.000%
2026-06-05	0.5600	0.5600	0.4600	0.4600	-43.902%	39	4,474	-86.957%
2026-06-04	0.7800	0.8200	0.6600	0.8200	+5.128%	1,124	4,493	-92.683%
2026-06-03	0.8900	0.8900	0.7500	0.7800	-27.778%	75	3,491	-92.308%
2026-06-02	0.6300	1.0800	0.6300	1.0800	+61.194%	133	3,489	-94.444%
2026-06-01	0.5600	0.6700	0.5300	0.6700	+9.836%	28	3,514	-91.045%
2026-05-29	0.6000	0.6500	0.5200	0.6100	-3.175%	138	3,487	-90.164%
2026-05-28	0.6100	0.6300	0.5900	0.6300	0.000%	10	3,543	-90.476%
2026-05-27	0.6000	0.6400	0.5600	0.6300	-8.696%	47	3,543	-90.476%
2026-05-26	0.5900	0.6900	0.5800	0.6900	+18.966%	202	3,560	-91.304%
2026-05-22	0.6000	0.6000	0.5700	0.5800	-10.769%	47	3,598	-89.655%
2026-05-21	0.5500	0.6500	0.5500	0.6500	+16.071%	16	3,611	-90.769%
2026-05-20	0.4500	0.5700	0.4200	0.5600	+27.273%	432	3,611	-89.286%
2026-05-19	0.5500	0.5700	0.4000	0.4400	-27.869%	99	3,447	-86.364%
2026-05-18	0.7200	0.7300	0.6100	0.6100	-22.785%	628	3,447	-90.164%
2026-05-15	0.9500	0.9500	0.7700	0.7900	-26.168%	515	3,447	-92.405%
2026-05-14	1.1000	1.1400	1.0600	1.0700	-16.406%	45	3,478	-94.393%
2026-05-13	1.2100	1.3500	1.0500	1.2800	-2.290%	72	3,503	-95.313%
2026-05-12	1.4100	1.5800	1.1000	1.3100	-20.122%	419	3,503	-95.420%
2026-05-11	1.3500	1.8000	1.3100	1.6400	+41.379%	349	3,503	-96.341%
2026-05-08	1.3300	1.3300	1.1300	1.1600	-10.769%	95	3,011	-94.828%
2026-05-07	1.4000	1.6200	1.3000	1.3000	-7.143%	114	3,083	-95.385%
2026-05-06	0.9000	1.4800	0.9000	1.4000	+47.368%	86	3,072	-95.714%
2026-05-05	1.0300	1.0300	0.9200	0.9500	-18.103%	152	3,075	-93.684%
2026-05-04	1.2300	1.2800	1.1000	1.1600	-6.452%	39	3,116	-94.828%
2026-05-01	1.1200	1.2400	1.1200	1.2400	+2.479%	137	3,091	-95.161%
2026-04-30	0.9100	1.2500	0.9100	1.2100	+53.165%	42	3,091	-95.041%
2026-04-29	0.9000	0.9000	0.7000	0.7900	-27.523%	257	3,085	-92.405%
2026-04-28	1.3200	1.3200	1.0000	1.0900	-22.143%	1,224	2,946	-94.495%
2026-04-27	1.3000	1.4200	1.2000	1.4000	+40.000%	256	1,961	-95.714%
2026-04-24	1.0300	1.0700	0.9600	1.0000	-20.000%	885	1,899	-94.000%
2026-04-23	1.3500	1.5000	1.0800	1.2500	-8.088%	142	1,684	-95.200%
2026-04-22	1.2900	1.3800	1.1100	1.3600	+23.636%	32	1,669	-95.588%
2026-04-21	1.3100	1.3100	1.0800	1.1000	-15.385%	312	1,503	-94.545%
2026-04-20	1.2500	1.3200	1.2200	1.3000	+0.775%	93	1,503	-95.385%
2026-04-17	1.4000	1.5000	1.2800	1.2900	-9.155%	59	1,457	-95.349%
2026-04-16	1.5000	1.5000	1.3500	1.4200	+12.698%	35	1,472	-95.775%
2026-04-15	1.1400	1.4500	1.1000	1.2600	+27.273%	99	1,470	-95.238%
2026-04-14	1.1500	1.1500	0.9900	0.9900	+4.211%	10	1,455	-93.939%
2026-04-13	0.8500	0.9500	0.8200	0.9500	-9.524%	3	1,448	-93.684%
2026-04-10	1.0000	1.0500	1.0000	1.0500	-4.545%	35	1,448	-94.286%
2026-04-09	1.0300	1.1000	1.0000	1.1000	+4.762%	8	1,448	-94.545%
2026-04-08	1.2700	1.2700	1.0500	1.0500	+12.903%	72	1,443	-94.286%
2026-04-07	1.0200	1.0200	0.8700	0.9300	-7.921%	11	1,439	-93.548%
2026-04-06	1.1300	1.1300	1.0100	1.0100	-8.182%	14	1,431	-94.059%
2026-04-02	1.1700	1.1700	1.1000	1.1000	-5.983%	21	1,426	-94.545%
2026-04-01	1.4300	1.4500	1.1700	1.1700	+0.862%	69	1,426	-94.872%
2026-03-31	1.0100	1.1600	1.0000	1.1600	+38.095%	17	1,360	-94.828%
2026-03-30	0.9600	0.9600	0.8400	0.8400	-16.000%	7	1,346	-92.857%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-19.355%	6	1,345	-94.000%
2026-03-25	1.3400	1.3400	1.2400	1.2400	+16.981%	7	1,339	-95.161%
2026-03-24	0.9400	1.0600	0.9400	1.0600	+6.000%	25	1,337	-94.340%
2026-03-23	1.0000	1.1400	0.9800	1.0000	+5.263%	99	1,314	-94.000%
2026-03-20	1.1000	1.1000	0.8800	0.9500	-24.000%	44	1,219	-93.684%
2026-03-19	1.1000	1.2500	1.1000	1.2500	-2.344%	230	1,184	-95.200%
2026-03-18	1.4300	1.4300	1.2300	1.2800	-2.290%	240	954	-95.313%
2026-03-16	1.3100	1.3100	1.3100	1.3100	-6.429%	1	743	-95.420%
2026-03-13	1.4000	1.4000	1.4000	1.4000	-12.500%	1	744	-95.714%
2026-03-12	1.4500	1.6000	1.4500	1.6000	-0.621%	5	744	-96.250%
2026-03-11	1.5300	1.6100	1.5300	1.6100	-12.500%	8	741	-96.273%
2026-03-10	1.8500	2.1100	1.8400	1.8400	+34.307%	124	737	-96.739%
2026-03-09	1.3500	1.3700	1.1800	1.3700	-9.868%	11	613	-95.620%
2026-03-06	1.6100	1.6100	1.5200	1.5200	-7.879%	4	613	-96.053%
2026-03-05	1.6800	1.6800	1.4500	1.6500	-22.170%	20	609	-96.364%
2026-03-04	1.9500	2.1200	1.9500	2.1200	+6.000%	6	609	-97.170%
2026-03-03	2.4500	2.4500	1.7000	2.0000	-13.793%	14	611	-97.000%
2026-03-02	2.1900	2.3200	2.1800	2.3200	+5.455%	24	609	-97.414%
2026-02-27	2.3400	2.3400	2.2000	2.2000	-5.172%	9	609	-97.273%
2026-02-26	2.3600	2.3600	2.0500	2.3200	-7.200%	215	603	-97.414%
2026-02-25	2.9000	2.9500	2.5000	2.5000	-5.303%	28	478	-97.600%
2026-02-24	2.4600	2.6400	2.4000	2.6400	+1.538%	4	478	-97.727%
2026-02-23	2.8300	2.8400	2.5500	2.6000	-1.887%	25	477	-97.692%
2026-02-20	2.6700	2.6700	2.6500	2.6500	+13.248%	7	462	-97.736%
2026-02-17	2.3800	2.3800	2.3000	2.3400	-6.773%	62	462	-97.436%
2026-02-13	2.5100	2.5100	2.5100	2.5100	+1.619%	4	427	-97.610%
2026-02-12	2.4800	2.4800	2.4700	2.4700	-16.271%	7	427	-97.571%
2026-02-11	2.9500	2.9500	2.9500	2.9500	-8.951%	2	433	-97.966%
2026-02-09	3.1000	3.2400	3.1000	3.2400	+17.818%	9	431	-98.148%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+9.127%	1	430	-97.818%
2026-02-05	2.5400	2.5500	2.5200	2.5200	-13.103%	13	431	-97.619%
2026-02-04	3.3300	3.3300	2.5600	2.9000	-25.641%	21	426	-97.931%
2026-02-03	3.6000	3.9000	3.6000	3.9000	+30.000%	2	425	-98.462%
2026-02-02	3.5200	3.5200	3.0000	3.0000	-14.286%	6	426	-98.000%
2026-01-30	3.7500	3.7500	3.4700	3.5000	-18.605%	7	426	-98.286%
2026-01-29	5.0000	5.0000	3.7000	4.3000	-14.000%	65	424	-98.605%
2026-01-28	4.7500	5.1200	4.7500	5.0000	+7.527%	17	466	-98.800%
2026-01-27	4.5600	4.7000	4.5300	4.6500	+4.494%	7	466	-98.710%
2026-01-26	5.3000	5.3000	4.4000	4.4500	-0.891%	42	461	-98.652%
2026-01-23	4.9500	5.0000	4.4900	4.4900	-11.961%	39	449	-98.664%
2026-01-22	4.6800	5.2500	4.6800	5.1000	+19.159%	105	447	-98.824%
2026-01-21	4.2000	4.4000	3.9500	4.2800	+11.749%	19	412	-98.598%
2026-01-20	4.1900	4.1900	3.8300	3.8300	+0.525%	8	404	-98.433%
2026-01-16	3.3000	3.8100	3.3000	3.8100	+2.695%	68	363	-98.425%
2026-01-15	3.7000	3.7400	3.7000	3.7100	+6.000%	36	363	-98.383%
2026-01-14	2.8500	3.5000	2.8500	3.5000	+29.630%	16	327	-98.286%
2026-01-13	2.7400	2.7400	2.7000	2.7000	+0.746%	4	312	-97.778%
2026-01-12	2.3000	2.6800	2.2800	2.6800	+20.179%	266	309	-97.761%
2026-01-09	2.4800	2.9500	2.2300	2.2300	+17.368%	8	66	-97.309%
2026-01-06	1.9000	1.9000	1.9000	1.9000	+5.556%	5	62	-96.842%
2026-01-05	1.8000	1.8000	1.8000	1.8000	+10.429%	20	57	-96.667%
2026-01-02	1.5400	1.6500	1.5400	1.6300	+25.385%	26	57	-96.319%
2025-12-29	1.3000	1.3000	1.3000	1.3000	+8.333%	2	33	-95.385%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-7.692%	1	30	-95.000%
2025-12-18	1.3000	1.3000	1.3000	1.3000	0.000%	30	30	-95.385%