Dark

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

EOD

Jun 29, 2026

0.9300-3.125%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9700	0.9700	0.9300	0.9300	-3.125%	7	2,840	0.000%
2026-06-26	1.0800	1.0800	0.9500	0.9600	-4.950%	87	2,840	-3.125%
2026-06-25	1.0000	1.0200	0.9400	1.0100	+10.989%	9	2,889	-7.921%
2026-06-24	0.8900	0.9200	0.7800	0.9100	+35.821%	41	2,893	+2.198%
2026-06-23	0.9000	0.9000	0.6700	0.6700	-6.944%	23	2,877	+38.806%
2026-06-22	0.7000	0.7400	0.6800	0.7200	+2.857%	89	2,866	+29.167%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,786	+32.857%
2026-06-17	0.7200	0.7300	0.7000	0.7300	+2.817%	5	2,786	+27.397%
2026-06-16	0.7200	0.7200	0.7100	0.7100	-8.974%	585	2,786	+30.986%
2026-06-15	0.7700	0.8100	0.7400	0.7800	-25.714%	1,007	3,574	+19.231%
2026-06-12	1.2200	1.2200	1.0100	1.0500	-17.323%	96	3,574	-11.429%
2026-06-11	1.6200	1.6200	1.2700	1.2700	-30.601%	561	3,574	-26.772%
2026-06-10	1.3500	1.8700	1.3500	1.8300	+38.636%	143	3,802	-49.180%
2026-06-09	0.8300	1.4600	0.8300	1.3200	+85.915%	826	3,759	-29.545%
2026-06-08	0.6800	0.7300	0.6800	0.7100	-12.346%	1,490	3,422	+30.986%
2026-06-05	0.5700	0.8100	0.5700	0.8100	+50.000%	2,085	2,580	+14.815%
2026-06-04	0.5400	0.5400	0.5400	0.5400	+3.846%	20	668	+72.222%
2026-06-03	0.4800	0.5200	0.4800	0.5200	+20.930%	11	668	+78.846%
2026-06-02	0.5000	0.5000	0.4100	0.4300	-34.848%	44	665	+116.279%
2026-06-01	0.6800	0.7000	0.6600	0.6600	+6.452%	8	666	+40.909%
2026-05-29	0.6200	0.6200	0.6200	0.6200	0.000%	2	663	+50.000%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-10.145%	1	663	+50.000%
2026-05-27	0.7000	0.7000	0.6900	0.6900	-1.429%	9	664	+34.783%
2026-05-26	0.7100	0.7100	0.7000	0.7000	-7.895%	5	672	+32.857%
2026-05-22	0.7300	0.7600	0.7200	0.7600	+1.333%	22	673	+22.368%
2026-05-21	0.8100	0.8100	0.7500	0.7500	-14.773%	5	690	+24.000%
2026-05-20	0.9500	0.9500	0.8700	0.8800	-16.190%	14	690	+5.682%
2026-05-19	0.7600	1.1000	0.7600	1.0500	+34.615%	43	697	-11.429%
2026-05-18	0.7600	0.7800	0.7600	0.7800	+13.043%	5	697	+19.231%
2026-05-15	0.6600	0.6900	0.6600	0.6900	+21.053%	183	697	+34.783%
2026-05-14	0.5600	0.5700	0.5600	0.5700	+29.545%	3	630	+63.158%
2026-05-13	0.5000	0.5000	0.4400	0.4400	-8.333%	9	633	+111.364%
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	+132.500%
2026-05-08	0.4700	0.5500	0.4700	0.5500	+22.222%	2	667	+69.091%
2026-05-07	0.4400	0.4500	0.4400	0.4500	-28.571%	5	667	+106.667%
2026-05-05	0.6100	0.6300	0.6100	0.6300	+8.621%	32	672	+47.619%
2026-05-04	0.5500	0.5800	0.5500	0.5800	-1.695%	32	670	+60.345%
2026-05-01	0.5900	0.5900	0.5900	0.5900	0.000%	1	639	+57.627%
2026-04-30	0.6600	0.6600	0.5900	0.5900	-25.316%	21	639	+57.627%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+23.438%	2	621	+17.722%
2026-04-28	0.6200	0.6400	0.6100	0.6400	+18.519%	57	620	+45.313%
2026-04-27	0.5700	0.5800	0.5400	0.5400	-27.027%	55	665	+72.222%
2026-04-24	0.6500	0.7400	0.6500	0.7400	+39.623%	3	622	+25.676%
2026-04-23	0.5300	0.5300	0.5300	0.5300	-17.188%	2	621	+75.472%
2026-04-22	0.6400	0.6400	0.6400	0.6400	-1.538%	1	621	+45.313%
2026-04-21	0.5900	0.6800	0.5900	0.6500	+3.175%	15	615	+43.077%
2026-04-20	0.5800	0.6300	0.5800	0.6300	-1.563%	14	615	+47.619%
2026-04-17	0.5900	0.6400	0.5900	0.6400	+1.587%	16	604	+45.313%
2026-04-16	0.6400	0.6400	0.6100	0.6300	-10.000%	5	589	+47.619%
2026-04-15	0.6300	0.7100	0.6300	0.7000	-10.256%	29	587	+32.857%
2026-04-14	0.7800	0.7800	0.7800	0.7800	-22.000%	1	598	+19.231%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+16.279%	1	598	-7.000%
2026-04-08	0.8800	0.8800	0.8600	0.8600	-18.868%	7	598	+8.140%
2026-04-07	1.1000	1.1000	1.0600	1.0600	+0.952%	53	598	-12.264%
2026-04-06	1.0000	1.0500	1.0000	1.0500	+5.000%	3	545	-11.429%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-9.910%	1	542	-7.000%
2026-03-31	1.2900	1.2900	1.1100	1.1100	-4.310%	28	541	-16.216%
2026-03-30	1.2400	1.2400	1.1600	1.1600	+0.870%	20	524	-19.828%
2026-03-27	1.2800	1.2800	1.1500	1.1500	-4.167%	15	509	-19.130%
2026-03-26	1.1100	1.2000	1.1100	1.2000	+8.108%	12	494	-22.500%
2026-03-25	1.0600	1.1100	1.0600	1.1100	-5.128%	38	482	-16.216%
2026-03-24	1.1700	1.1700	1.1700	1.1700	-8.594%	3	444	-20.513%
2026-03-23	1.3200	1.3200	1.2800	1.2800	-14.094%	2	444	-27.344%
2026-03-20	1.3700	1.4900	1.3700	1.4900	+28.448%	4	443	-37.584%
2026-03-19	1.2800	1.2900	1.1600	1.1600	+2.655%	18	440	-19.828%
2026-03-18	1.1400	1.1600	1.1300	1.1300	+2.727%	3	434	-17.699%
2026-03-17	1.1400	1.1400	1.1000	1.1000	-9.836%	28	431	-15.455%
2026-03-16	1.2400	1.2400	1.1400	1.2200	+6.087%	48	423	-23.770%
2026-03-12	1.2200	1.2200	1.1500	1.1500	0.000%	8	389	-19.130%
2026-03-11	1.1000	1.1500	1.1000	1.1500	+10.577%	40	382	-19.130%
2026-03-10	1.0500	1.0600	1.0000	1.0400	-25.180%	53	342	-10.577%
2026-03-09	1.5300	1.5300	1.3900	1.3900	-0.714%	15	313	-33.094%
2026-03-06	1.3600	1.4000	1.2500	1.4000	+8.527%	61	319	-33.571%
2026-03-05	1.1400	1.2900	1.1400	1.2900	+9.322%	69	258	-27.907%
2026-03-03	1.0500	1.3000	1.0500	1.1800	+22.917%	18	207	-21.186%
2026-03-02	0.9600	0.9600	0.9600	0.9600	+10.345%	2	191	-3.125%
2026-02-25	0.8700	0.8700	0.8700	0.8700	-18.692%	6	187	+6.897%
2026-02-17	1.1100	1.1300	1.0700	1.0700	+5.941%	8	187	-13.084%
2026-02-13	1.0100	1.0100	1.0100	1.0100	+18.824%	10	171	-7.921%
2026-02-10	0.8500	0.8500	0.8500	0.8500	-13.265%	2	171	+9.412%
2026-02-06	1.0400	1.0400	0.9800	0.9800	-15.517%	52	173	-5.102%
2026-02-05	1.1600	1.1600	1.1600	1.1600	+16.000%	30	121	-19.828%
2026-02-04	0.9700	1.0000	0.9500	1.0000	+20.482%	33	151	-7.000%
2026-02-03	0.8100	0.8300	0.8100	0.8300	-12.632%	6	118	+12.048%
2026-02-02	0.9300	0.9600	0.9200	0.9500	+39.706%	39	112	-2.105%
2026-01-28	0.6800	0.6800	0.6800	0.6800	-6.849%	1	77	+36.765%
2026-01-26	0.7300	0.7300	0.7300	0.7300	+4.286%	1	76	+27.397%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+9.375%	1	75	+32.857%
2026-01-22	0.6400	0.6400	0.6400	0.6400	-15.789%	1	74	+45.313%
2026-01-21	0.7300	0.8300	0.7300	0.7600	-5.000%	12	74	+22.368%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+2.564%	10	62	+16.250%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-11.364%	1	62	+19.231%
2026-01-14	0.8800	0.8800	0.8800	0.8800	-7.368%	1	62	+5.682%
2026-01-12	0.9500	0.9500	0.9500	0.9500	-20.833%	10	62	-2.105%
2026-01-08	1.2400	1.2500	1.2000	1.2000	-4.762%	35	52	-22.500%
2026-01-06	1.3000	1.3000	1.2600	1.2600	-17.105%	11	21	-26.190%
2026-01-02	1.5200	1.5200	1.5200	1.5200	-7.879%	1	10	-38.816%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+3.125%	8	1	-43.636%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-41.875%