Dark

UEC20260821P10
UEC Aug 21 2026 10.00 Put (UEC260821P00010000)
option OPRA

EOD

Aug 14, 2026

0.0300-50.000%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0500	0.0300	0.0300	-50.000%	30	2,249	0.000%
2026-08-13	0.0800	0.0800	0.0500	0.0600	0.000%	35	2,247	-50.000%
2026-08-12	0.0600	0.0600	0.0500	0.0600	-25.000%	18	2,250	-50.000%
2026-08-11	0.1000	0.1000	0.0800	0.0800	-27.273%	20	2,262	-62.500%
2026-08-10	0.1500	0.1600	0.1100	0.1100	-26.667%	260	2,267	-72.727%
2026-08-07	0.2400	0.2400	0.1500	0.1500	-58.333%	239	2,388	-80.000%
2026-08-06	0.3600	0.3800	0.3000	0.3600	-7.692%	158	2,539	-91.667%
2026-08-05	0.4000	0.4300	0.3500	0.3900	-15.217%	79	2,644	-92.308%
2026-08-04	0.5700	0.5700	0.3600	0.4600	-33.333%	130	2,638	-93.478%
2026-08-03	1.0100	1.0100	0.6900	0.6900	-25.806%	58	2,673	-95.652%
2026-07-31	0.8400	1.0500	0.8400	0.9300	+1.087%	66	2,669	-96.774%
2026-07-30	0.9600	0.9600	0.9200	0.9200	-29.231%	2	2,633	-96.739%
2026-07-29	1.0900	1.3200	1.0900	1.3000	+11.111%	10	2,634	-97.692%
2026-07-28	0.9500	1.1700	0.9500	1.1700	+37.647%	3	2,630	-97.436%
2026-07-27	0.8400	0.9200	0.8200	0.8500	-16.667%	64	2,631	-96.471%
2026-07-24	1.0000	1.0300	1.0000	1.0200	+15.909%	28	2,586	-97.059%
2026-07-23	0.9800	1.0400	0.8800	0.8800	-13.725%	162	2,572	-96.591%
2026-07-22	1.0100	1.0200	1.0000	1.0200	-6.422%	3	2,629	-97.059%
2026-07-21	1.0600	1.1000	1.0600	1.0900	-3.540%	11	2,627	-97.248%
2026-07-20	1.2300	1.2400	1.1300	1.1300	-12.403%	24	2,627	-97.345%
2026-07-17	1.4500	1.5300	1.2600	1.2900	+1.575%	174	2,647	-97.674%
2026-07-16	1.0000	1.2700	0.9800	1.2700	+51.190%	119	2,603	-97.638%
2026-07-15	0.8500	0.8900	0.8400	0.8400	+5.000%	21	2,616	-96.429%
2026-07-14	0.7600	0.8000	0.7200	0.8000	-13.978%	114	2,615	-96.250%
2026-07-13	0.9600	0.9600	0.8500	0.9300	+25.676%	381	2,548	-96.774%
2026-07-10	0.8400	0.8400	0.7400	0.7400	-17.778%	18	2,396	-95.946%
2026-07-09	0.9600	0.9700	0.8700	0.9000	-20.354%	87	2,393	-96.667%
2026-07-08	1.1000	1.1900	1.1000	1.1300	+7.619%	37	2,379	-97.345%
2026-07-07	0.8500	1.1500	0.8500	1.0500	+31.250%	943	2,384	-97.143%
2026-07-06	0.7700	0.8100	0.7300	0.8000	+2.564%	12	2,788	-96.250%
2026-07-02	0.6600	0.8100	0.6400	0.7800	-6.024%	46	2,768	-96.154%
2026-07-01	0.8200	0.8300	0.7600	0.8300	-2.353%	31	2,768	-96.386%
2026-06-30	0.8700	0.8900	0.8300	0.8500	-8.602%	816	2,778	-96.471%
2026-06-29	0.9700	0.9700	0.9300	0.9300	-3.125%	7	2,840	-96.774%
2026-06-26	1.0800	1.0800	0.9500	0.9600	-4.950%	87	2,840	-96.875%
2026-06-25	1.0000	1.0200	0.9400	1.0100	+10.989%	9	2,889	-97.030%
2026-06-24	0.8900	0.9200	0.7800	0.9100	+35.821%	41	2,893	-96.703%
2026-06-23	0.9000	0.9000	0.6700	0.6700	-6.944%	23	2,877	-95.522%
2026-06-22	0.7000	0.7400	0.6800	0.7200	+2.857%	89	2,866	-95.833%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,786	-95.714%
2026-06-17	0.7200	0.7300	0.7000	0.7300	+2.817%	5	2,786	-95.890%
2026-06-16	0.7200	0.7200	0.7100	0.7100	-8.974%	585	2,786	-95.775%
2026-06-15	0.7700	0.8100	0.7400	0.7800	-25.714%	1,007	3,574	-96.154%
2026-06-12	1.2200	1.2200	1.0100	1.0500	-17.323%	96	3,574	-97.143%
2026-06-11	1.6200	1.6200	1.2700	1.2700	-30.601%	561	3,574	-97.638%
2026-06-10	1.3500	1.8700	1.3500	1.8300	+38.636%	143	3,802	-98.361%
2026-06-09	0.8300	1.4600	0.8300	1.3200	+85.915%	826	3,759	-97.727%
2026-06-08	0.6800	0.7300	0.6800	0.7100	-12.346%	1,490	3,422	-95.775%
2026-06-05	0.5700	0.8100	0.5700	0.8100	+50.000%	2,085	2,580	-96.296%
2026-06-04	0.5400	0.5400	0.5400	0.5400	+3.846%	20	668	-94.444%
2026-06-03	0.4800	0.5200	0.4800	0.5200	+20.930%	11	668	-94.231%
2026-06-02	0.5000	0.5000	0.4100	0.4300	-34.848%	44	665	-93.023%
2026-06-01	0.6800	0.7000	0.6600	0.6600	+6.452%	8	666	-95.455%
2026-05-29	0.6200	0.6200	0.6200	0.6200	0.000%	2	663	-95.161%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-10.145%	1	663	-95.161%
2026-05-27	0.7000	0.7000	0.6900	0.6900	-1.429%	9	664	-95.652%
2026-05-26	0.7100	0.7100	0.7000	0.7000	-7.895%	5	672	-95.714%
2026-05-22	0.7300	0.7600	0.7200	0.7600	+1.333%	22	673	-96.053%
2026-05-21	0.8100	0.8100	0.7500	0.7500	-14.773%	5	690	-96.000%
2026-05-20	0.9500	0.9500	0.8700	0.8800	-16.190%	14	690	-96.591%
2026-05-19	0.7600	1.1000	0.7600	1.0500	+34.615%	43	697	-97.143%
2026-05-18	0.7600	0.7800	0.7600	0.7800	+13.043%	5	697	-96.154%
2026-05-15	0.6600	0.6900	0.6600	0.6900	+21.053%	183	697	-95.652%
2026-05-14	0.5600	0.5700	0.5600	0.5700	+29.545%	3	630	-94.737%
2026-05-13	0.5000	0.5000	0.4400	0.4400	-8.333%	9	633	-93.182%
2026-05-12	0.4800	0.5100	0.4700	0.4800	+20.000%	24	633	-93.750%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-27.273%	4	633	-92.500%
2026-05-08	0.4700	0.5500	0.4700	0.5500	+22.222%	2	667	-94.545%
2026-05-07	0.4400	0.4500	0.4400	0.4500	-28.571%	5	667	-93.333%
2026-05-05	0.6100	0.6300	0.6100	0.6300	+8.621%	32	672	-95.238%
2026-05-04	0.5500	0.5800	0.5500	0.5800	-1.695%	32	670	-94.828%
2026-05-01	0.5900	0.5900	0.5900	0.5900	0.000%	1	639	-94.915%
2026-04-30	0.6600	0.6600	0.5900	0.5900	-25.316%	21	639	-94.915%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+23.438%	2	621	-96.203%
2026-04-28	0.6200	0.6400	0.6100	0.6400	+18.519%	57	620	-95.313%
2026-04-27	0.5700	0.5800	0.5400	0.5400	-27.027%	55	665	-94.444%
2026-04-24	0.6500	0.7400	0.6500	0.7400	+39.623%	3	622	-95.946%
2026-04-23	0.5300	0.5300	0.5300	0.5300	-17.188%	2	621	-94.340%
2026-04-22	0.6400	0.6400	0.6400	0.6400	-1.538%	1	621	-95.313%
2026-04-21	0.5900	0.6800	0.5900	0.6500	+3.175%	15	615	-95.385%
2026-04-20	0.5800	0.6300	0.5800	0.6300	-1.563%	14	615	-95.238%
2026-04-17	0.5900	0.6400	0.5900	0.6400	+1.587%	16	604	-95.313%
2026-04-16	0.6400	0.6400	0.6100	0.6300	-10.000%	5	589	-95.238%
2026-04-15	0.6300	0.7100	0.6300	0.7000	-10.256%	29	587	-95.714%
2026-04-14	0.7800	0.7800	0.7800	0.7800	-22.000%	1	598	-96.154%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+16.279%	1	598	-97.000%
2026-04-08	0.8800	0.8800	0.8600	0.8600	-18.868%	7	598	-96.512%
2026-04-07	1.1000	1.1000	1.0600	1.0600	+0.952%	53	598	-97.170%
2026-04-06	1.0000	1.0500	1.0000	1.0500	+5.000%	3	545	-97.143%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-9.910%	1	542	-97.000%
2026-03-31	1.2900	1.2900	1.1100	1.1100	-4.310%	28	541	-97.297%
2026-03-30	1.2400	1.2400	1.1600	1.1600	+0.870%	20	524	-97.414%
2026-03-27	1.2800	1.2800	1.1500	1.1500	-4.167%	15	509	-97.391%
2026-03-26	1.1100	1.2000	1.1100	1.2000	+8.108%	12	494	-97.500%
2026-03-25	1.0600	1.1100	1.0600	1.1100	-5.128%	38	482	-97.297%
2026-03-24	1.1700	1.1700	1.1700	1.1700	-8.594%	3	444	-97.436%
2026-03-23	1.3200	1.3200	1.2800	1.2800	-14.094%	2	444	-97.656%
2026-03-20	1.3700	1.4900	1.3700	1.4900	+28.448%	4	443	-97.987%
2026-03-19	1.2800	1.2900	1.1600	1.1600	+2.655%	18	440	-97.414%
2026-03-18	1.1400	1.1600	1.1300	1.1300	+2.727%	3	434	-97.345%
2026-03-17	1.1400	1.1400	1.1000	1.1000	-9.836%	28	431	-97.273%
2026-03-16	1.2400	1.2400	1.1400	1.2200	+6.087%	48	423	-97.541%
2026-03-12	1.2200	1.2200	1.1500	1.1500	0.000%	8	389	-97.391%
2026-03-11	1.1000	1.1500	1.1000	1.1500	+10.577%	40	382	-97.391%
2026-03-10	1.0500	1.0600	1.0000	1.0400	-25.180%	53	342	-97.115%
2026-03-09	1.5300	1.5300	1.3900	1.3900	-0.714%	15	313	-97.842%
2026-03-06	1.3600	1.4000	1.2500	1.4000	+8.527%	61	319	-97.857%
2026-03-05	1.1400	1.2900	1.1400	1.2900	+9.322%	69	258	-97.674%
2026-03-03	1.0500	1.3000	1.0500	1.1800	+22.917%	18	207	-97.458%
2026-03-02	0.9600	0.9600	0.9600	0.9600	+10.345%	2	191	-96.875%
2026-02-25	0.8700	0.8700	0.8700	0.8700	-18.692%	6	187	-96.552%
2026-02-17	1.1100	1.1300	1.0700	1.0700	+5.941%	8	187	-97.196%
2026-02-13	1.0100	1.0100	1.0100	1.0100	+18.824%	10	171	-97.030%
2026-02-10	0.8500	0.8500	0.8500	0.8500	-13.265%	2	171	-96.471%
2026-02-06	1.0400	1.0400	0.9800	0.9800	-15.517%	52	173	-96.939%
2026-02-05	1.1600	1.1600	1.1600	1.1600	+16.000%	30	121	-97.414%
2026-02-04	0.9700	1.0000	0.9500	1.0000	+20.482%	33	151	-97.000%
2026-02-03	0.8100	0.8300	0.8100	0.8300	-12.632%	6	118	-96.386%
2026-02-02	0.9300	0.9600	0.9200	0.9500	+39.706%	39	112	-96.842%
2026-01-28	0.6800	0.6800	0.6800	0.6800	-6.849%	1	77	-95.588%
2026-01-26	0.7300	0.7300	0.7300	0.7300	+4.286%	1	76	-95.890%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+9.375%	1	75	-95.714%
2026-01-22	0.6400	0.6400	0.6400	0.6400	-15.789%	1	74	-95.313%
2026-01-21	0.7300	0.8300	0.7300	0.7600	-5.000%	12	74	-96.053%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+2.564%	10	62	-96.250%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-11.364%	1	62	-96.154%
2026-01-14	0.8800	0.8800	0.8800	0.8800	-7.368%	1	62	-96.591%
2026-01-12	0.9500	0.9500	0.9500	0.9500	-20.833%	10	62	-96.842%
2026-01-08	1.2400	1.2500	1.2000	1.2000	-4.762%	35	52	-97.500%
2026-01-06	1.3000	1.3000	1.2600	1.2600	-17.105%	11	21	-97.619%
2026-01-02	1.5200	1.5200	1.5200	1.5200	-7.879%	1	10	-98.026%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+3.125%	8	1	-98.182%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-98.125%