Dark

UEC20260821P11
UEC Aug 21 2026 11.00 Put (UEC260821P00011000)
option OPRA

EOD

Jun 29, 2026

1.52+4.828%(+0.07)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4500	1.5200	1.4500	1.5200	+4.828%	98	3,117	0.000%
2026-06-26	1.6700	1.6700	1.4500	1.4500	-6.452%	18	3,047	+4.828%
2026-06-25	1.4000	1.5700	1.4000	1.5500	+11.511%	32	3,042	-1.935%
2026-06-24	1.3000	1.3900	1.2500	1.3900	+16.807%	105	3,052	+9.353%
2026-06-23	1.2800	1.2800	1.1000	1.1900	-1.653%	64	3,011	+27.731%
2026-06-22	1.1800	1.2100	1.1000	1.2100	+9.009%	85	3,038	+25.620%
2026-06-18	1.1800	1.1800	1.1000	1.1100	-11.200%	91	3,057	+36.937%
2026-06-17	1.0500	1.2500	1.0500	1.2500	+10.619%	45	3,057	+21.600%
2026-06-16	1.1700	1.1800	1.1100	1.1300	-3.419%	70	3,057	+34.513%
2026-06-15	1.1100	1.1900	1.1100	1.1700	-23.026%	21	3,080	+29.915%
2026-06-12	1.4800	1.5200	1.4800	1.5200	-16.484%	43	3,080	0.000%
2026-06-11	2.3900	2.3900	1.8200	1.8200	-26.613%	45	3,080	-16.484%
2026-06-10	1.8700	2.4800	1.8700	2.4800	+24.000%	125	3,082	-38.710%
2026-06-09	1.4300	2.0300	1.4300	2.0000	+100.000%	802	3,088	-24.000%
2026-06-08	1.0700	1.0700	0.9800	1.0000	-15.254%	12	2,361	+52.000%
2026-06-05	0.9500	1.1800	0.9500	1.1800	+57.333%	616	2,359	+28.814%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,847	+102.667%
2026-06-03	0.8000	0.8800	0.7200	0.7200	+9.091%	10	1,846	+111.111%
2026-06-02	0.7600	0.7600	0.6600	0.6600	-26.667%	4	1,846	+130.303%
2026-06-01	1.0200	1.0200	0.9000	0.9000	-1.099%	36	1,847	+68.889%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-1.087%	2	1,812	+67.033%
2026-05-28	0.9200	0.9200	0.9200	0.9200	-1.075%	2	1,810	+65.217%
2026-05-27	1.0200	1.0300	0.9300	0.9300	-13.084%	18	1,808	+63.441%
2026-05-22	1.0600	1.0700	1.0600	1.0700	-4.464%	29	1,795	+42.056%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-9.677%	5	1,794	+35.714%
2026-05-20	1.5000	1.5000	1.2400	1.2400	-16.779%	50	1,794	+22.581%
2026-05-19	1.5000	1.5000	1.4800	1.4900	+33.036%	5	1,754	+2.013%
2026-05-18	1.0800	1.1200	1.0800	1.1200	+12.000%	51	1,754	+35.714%
2026-05-15	0.9800	1.0000	0.9800	1.0000	+19.048%	1,648	1,754	+52.000%
2026-05-14	0.8200	0.8400	0.8200	0.8400	+27.273%	8	576	+80.952%
2026-05-13	0.6800	0.6900	0.6500	0.6600	-5.714%	14	583	+130.303%
2026-05-12	0.7200	0.7600	0.6900	0.7000	+16.667%	10	583	+117.143%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-21.053%	20	583	+153.333%
2026-05-08	0.7600	0.7600	0.7600	0.7600	+5.556%	1	580	+100.000%
2026-05-07	0.6400	0.7300	0.6400	0.7200	-20.879%	6	580	+111.111%
2026-05-05	0.8500	0.9200	0.8500	0.9100	+10.976%	21	581	+67.033%
2026-05-04	0.7600	0.9100	0.7600	0.8200	-7.865%	31	561	+85.366%
2026-05-01	0.9800	0.9800	0.8900	0.8900	+5.952%	12	541	+70.787%
2026-04-30	0.8400	0.8400	0.8400	0.8400	-24.324%	10	541	+80.952%
2026-04-29	1.0500	1.1200	1.0500	1.1100	+23.333%	48	531	+36.937%
2026-04-28	0.9400	0.9400	0.9000	0.9000	+5.882%	2	485	+68.889%
2026-04-27	0.9900	0.9900	0.8100	0.8500	-16.667%	15	485	+78.824%
2026-04-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1	475	+49.020%
2026-04-23	0.7600	1.0000	0.7600	1.0000	+36.986%	22	475	+52.000%
2026-04-22	0.8500	0.9100	0.7300	0.7300	-23.958%	3	454	+108.219%
2026-04-21	0.9400	0.9600	0.9400	0.9600	+3.226%	5	456	+58.333%
2026-04-20	0.9200	0.9300	0.9200	0.9300	+12.048%	10	456	+63.441%
2026-04-17	0.8100	0.8300	0.8100	0.8300	-7.778%	7	466	+83.133%
2026-04-16	0.8800	0.9100	0.8800	0.9000	-6.250%	12	470	+68.889%
2026-04-15	0.8700	0.9800	0.8700	0.9600	-14.286%	63	473	+58.333%
2026-04-14	1.0500	1.1200	1.0500	1.1200	-2.609%	38	485	+35.714%
2026-04-10	1.1500	1.1500	1.1500	1.1500	-4.167%	14	434	+32.174%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-22.078%	1	434	+26.667%
2026-04-07	1.5200	1.5400	1.5200	1.5400	+10.000%	11	433	-1.299%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-5.405%	10	423	+8.571%
2026-03-31	1.5400	1.5400	1.4800	1.4800	-15.909%	7	423	+2.703%
2026-03-30	1.5600	1.7600	1.5600	1.7600	+11.392%	13	418	-13.636%
2026-03-27	1.7000	1.7000	1.5800	1.5800	-1.250%	21	408	-3.797%
2026-03-26	1.5800	1.6000	1.5700	1.6000	-0.621%	3	408	-5.000%
2026-03-24	1.7300	1.7300	1.6100	1.6100	-6.395%	9	408	-5.590%
2026-03-20	1.8100	1.8100	1.7200	1.7200	+4.242%	10	405	-11.628%
2026-03-16	1.7200	1.7200	1.6500	1.6500	+13.014%	29	405	-7.879%
2026-03-13	1.4600	1.4600	1.4600	1.4600	-6.410%	9	384	+4.110%
2026-03-12	1.5600	1.5600	1.5600	1.5600	-1.266%	2	384	-2.564%
2026-03-11	1.4600	1.5800	1.4600	1.5800	+17.037%	7	385	-3.797%
2026-03-10	1.3000	1.3500	1.3000	1.3500	-24.157%	50	379	+12.593%
2026-03-09	2.0100	2.0100	1.7800	1.7800	+3.488%	4	329	-14.607%
2026-03-05	1.7300	1.7300	1.6700	1.7200	+7.500%	75	328	-11.628%
2026-03-03	1.4600	1.6900	1.4600	1.6000	+15.942%	6	253	-5.000%
2026-02-27	1.3000	1.3800	1.3000	1.3800	+2.222%	2	248	+10.145%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+22.727%	5	247	+12.593%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-12.698%	15	230	+38.182%
2026-02-24	1.2000	1.3100	1.2000	1.2600	+0.800%	21	230	+20.635%
2026-02-23	1.2000	1.2900	1.2000	1.2500	-3.846%	15	211	+21.600%
2026-02-20	1.2500	1.3000	1.2500	1.3000	+3.175%	7	196	+16.923%
2026-02-19	1.2800	1.2800	1.2500	1.2600	-1.563%	56	192	+20.635%
2026-02-18	1.2700	1.2800	1.2700	1.2800	-15.789%	2	158	+18.750%
2026-02-17	1.5400	1.5400	1.5200	1.5200	+14.286%	5	158	0.000%
2026-02-13	1.2900	1.3300	1.2900	1.3300	+18.750%	4	158	+14.286%
2026-02-11	1.1200	1.1200	1.1200	1.1200	0.000%	30	158	+35.714%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-23.810%	10	128	+35.714%
2026-02-05	1.4700	1.4700	1.4700	1.4700	+17.600%	2	118	+3.401%
2026-02-02	1.2400	1.3300	1.2400	1.2500	+10.619%	42	118	+21.600%
2026-01-30	1.1300	1.1300	1.1300	1.1300	+13.000%	9	80	+34.513%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+8.696%	1	80	+52.000%
2026-01-22	0.9200	0.9200	0.9200	0.9200	-9.804%	10	80	+65.217%
2026-01-20	1.0500	1.0500	1.0200	1.0200	-5.556%	29	85	+49.020%
2026-01-16	1.1000	1.1200	1.0700	1.0800	-1.818%	42	45	+40.741%
2026-01-14	1.1000	1.1000	1.1000	1.1000	-15.385%	30	45	+38.182%
2026-01-13	1.3500	1.3500	1.3000	1.3000	-10.345%	3	16	+16.923%
2026-01-12	1.4700	1.4700	1.4500	1.4500	-0.685%	3	13	+4.828%
2026-01-09	1.4000	1.4600	1.4000	1.4600	-26.633%	11	11	+4.110%
2026-01-02	1.9900	1.9900	1.9900	1.9900	-1.485%	1	2	-23.618%
2025-12-19	2.0200	2.0200	2.0200	2.0200	0.000%	1	1	-24.752%