Dark

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

EOD

Aug 14, 2026

0.2500-21.875%(-0.0700)4,887

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2200	0.3000	0.2000	0.2500	-21.875%	4,887	7,503	0.000%
2026-08-13	0.2900	0.4000	0.2600	0.3200	+10.345%	216	3,180	-21.875%
2026-08-12	0.2700	0.3200	0.2300	0.2900	-14.706%	274	3,180	-13.793%
2026-08-11	0.3300	0.3800	0.3000	0.3400	-15.000%	699	3,032	-26.471%
2026-08-10	0.4400	0.4700	0.3800	0.4000	-13.043%	273	3,023	-37.500%
2026-08-07	0.5400	0.6100	0.4600	0.4600	-41.026%	194	2,978	-45.652%
2026-08-06	0.7500	0.9000	0.7500	0.7800	-17.895%	4	2,885	-67.949%
2026-08-05	0.8500	0.9500	0.8300	0.9500	-4.040%	32	2,882	-73.684%
2026-08-04	1.0600	1.0700	0.8500	0.9900	-29.787%	70	2,884	-74.747%
2026-08-03	1.7000	1.7000	1.4100	1.4100	+0.714%	231	2,894	-82.270%
2026-07-31	1.4000	1.4200	1.3500	1.4000	-9.091%	8	3,078	-82.143%
2026-07-30	1.7500	1.7500	1.5400	1.5400	-24.878%	72	3,080	-83.766%
2026-07-29	1.9900	2.1100	1.9900	2.0500	+10.811%	22	3,114	-87.805%
2026-07-28	1.7100	2.0200	1.7100	1.8500	+14.907%	32	3,120	-86.486%
2026-07-27	1.3900	1.6100	1.3900	1.6100	-13.441%	6	3,122	-84.472%
2026-07-24	1.8600	1.8600	1.8600	1.8600	+12.727%	2	3,124	-86.559%
2026-07-23	1.7200	1.7200	1.6500	1.6500	-9.341%	5	3,124	-84.848%
2026-07-21	1.9000	1.9000	1.8200	1.8200	-4.211%	16	3,124	-86.264%
2026-07-20	1.9100	1.9100	1.9000	1.9000	-14.027%	31	3,114	-86.842%
2026-07-17	2.2000	2.2100	2.1400	2.2100	+20.109%	61	3,144	-88.688%
2026-07-16	1.6500	1.8400	1.6200	1.8400	+29.577%	10	3,199	-86.413%
2026-07-15	1.3500	1.4700	1.3500	1.4200	+3.650%	27	3,207	-82.394%
2026-07-14	1.2600	1.3700	1.2600	1.3700	-11.613%	34	3,204	-81.752%
2026-07-13	1.4500	1.5500	1.4200	1.5500	+16.541%	151	3,213	-83.871%
2026-07-10	1.3600	1.4100	1.3100	1.3300	-9.524%	23	3,124	-81.203%
2026-07-09	1.4800	1.4800	1.4700	1.4700	-18.333%	3	3,135	-82.993%
2026-07-08	1.9000	1.9000	1.8000	1.8000	+12.500%	21	3,135	-86.111%
2026-07-07	1.3800	1.6800	1.3800	1.6000	+22.137%	13	3,133	-84.375%
2026-07-06	1.2500	1.3100	1.1800	1.3100	-1.504%	40	3,138	-80.916%
2026-07-02	1.0800	1.3500	1.0700	1.3300	+0.758%	26	3,131	-81.203%
2026-07-01	1.2500	1.3200	1.2500	1.3200	-5.714%	37	3,131	-81.061%
2026-06-30	1.3900	1.4000	1.3700	1.4000	-7.895%	43	3,128	-82.143%
2026-06-29	1.4500	1.5200	1.4500	1.5200	+4.828%	98	3,117	-83.553%
2026-06-26	1.6700	1.6700	1.4500	1.4500	-6.452%	18	3,047	-82.759%
2026-06-25	1.4000	1.5700	1.4000	1.5500	+11.511%	32	3,042	-83.871%
2026-06-24	1.3000	1.3900	1.2500	1.3900	+16.807%	105	3,052	-82.014%
2026-06-23	1.2800	1.2800	1.1000	1.1900	-1.653%	64	3,011	-78.992%
2026-06-22	1.1800	1.2100	1.1000	1.2100	+9.009%	85	3,038	-79.339%
2026-06-18	1.1800	1.1800	1.1000	1.1100	-11.200%	91	3,057	-77.477%
2026-06-17	1.0500	1.2500	1.0500	1.2500	+10.619%	45	3,057	-80.000%
2026-06-16	1.1700	1.1800	1.1100	1.1300	-3.419%	70	3,057	-77.876%
2026-06-15	1.1100	1.1900	1.1100	1.1700	-23.026%	21	3,080	-78.632%
2026-06-12	1.4800	1.5200	1.4800	1.5200	-16.484%	43	3,080	-83.553%
2026-06-11	2.3900	2.3900	1.8200	1.8200	-26.613%	45	3,080	-86.264%
2026-06-10	1.8700	2.4800	1.8700	2.4800	+24.000%	125	3,082	-89.919%
2026-06-09	1.4300	2.0300	1.4300	2.0000	+100.000%	802	3,088	-87.500%
2026-06-08	1.0700	1.0700	0.9800	1.0000	-15.254%	12	2,361	-75.000%
2026-06-05	0.9500	1.1800	0.9500	1.1800	+57.333%	616	2,359	-78.814%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,847	-66.667%
2026-06-03	0.8000	0.8800	0.7200	0.7200	+9.091%	10	1,846	-65.278%
2026-06-02	0.7600	0.7600	0.6600	0.6600	-26.667%	4	1,846	-62.121%
2026-06-01	1.0200	1.0200	0.9000	0.9000	-1.099%	36	1,847	-72.222%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-1.087%	2	1,812	-72.527%
2026-05-28	0.9200	0.9200	0.9200	0.9200	-1.075%	2	1,810	-72.826%
2026-05-27	1.0200	1.0300	0.9300	0.9300	-13.084%	18	1,808	-73.118%
2026-05-22	1.0600	1.0700	1.0600	1.0700	-4.464%	29	1,795	-76.636%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-9.677%	5	1,794	-77.679%
2026-05-20	1.5000	1.5000	1.2400	1.2400	-16.779%	50	1,794	-79.839%
2026-05-19	1.5000	1.5000	1.4800	1.4900	+33.036%	5	1,754	-83.221%
2026-05-18	1.0800	1.1200	1.0800	1.1200	+12.000%	51	1,754	-77.679%
2026-05-15	0.9800	1.0000	0.9800	1.0000	+19.048%	1,648	1,754	-75.000%
2026-05-14	0.8200	0.8400	0.8200	0.8400	+27.273%	8	576	-70.238%
2026-05-13	0.6800	0.6900	0.6500	0.6600	-5.714%	14	583	-62.121%
2026-05-12	0.7200	0.7600	0.6900	0.7000	+16.667%	10	583	-64.286%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-21.053%	20	583	-58.333%
2026-05-08	0.7600	0.7600	0.7600	0.7600	+5.556%	1	580	-67.105%
2026-05-07	0.6400	0.7300	0.6400	0.7200	-20.879%	6	580	-65.278%
2026-05-05	0.8500	0.9200	0.8500	0.9100	+10.976%	21	581	-72.527%
2026-05-04	0.7600	0.9100	0.7600	0.8200	-7.865%	31	561	-69.512%
2026-05-01	0.9800	0.9800	0.8900	0.8900	+5.952%	12	541	-71.910%
2026-04-30	0.8400	0.8400	0.8400	0.8400	-24.324%	10	541	-70.238%
2026-04-29	1.0500	1.1200	1.0500	1.1100	+23.333%	48	531	-77.477%
2026-04-28	0.9400	0.9400	0.9000	0.9000	+5.882%	2	485	-72.222%
2026-04-27	0.9900	0.9900	0.8100	0.8500	-16.667%	15	485	-70.588%
2026-04-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1	475	-75.490%
2026-04-23	0.7600	1.0000	0.7600	1.0000	+36.986%	22	475	-75.000%
2026-04-22	0.8500	0.9100	0.7300	0.7300	-23.958%	3	454	-65.753%
2026-04-21	0.9400	0.9600	0.9400	0.9600	+3.226%	5	456	-73.958%
2026-04-20	0.9200	0.9300	0.9200	0.9300	+12.048%	10	456	-73.118%
2026-04-17	0.8100	0.8300	0.8100	0.8300	-7.778%	7	466	-69.880%
2026-04-16	0.8800	0.9100	0.8800	0.9000	-6.250%	12	470	-72.222%
2026-04-15	0.8700	0.9800	0.8700	0.9600	-14.286%	63	473	-73.958%
2026-04-14	1.0500	1.1200	1.0500	1.1200	-2.609%	38	485	-77.679%
2026-04-10	1.1500	1.1500	1.1500	1.1500	-4.167%	14	434	-78.261%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-22.078%	1	434	-79.167%
2026-04-07	1.5200	1.5400	1.5200	1.5400	+10.000%	11	433	-83.766%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-5.405%	10	423	-82.143%
2026-03-31	1.5400	1.5400	1.4800	1.4800	-15.909%	7	423	-83.108%
2026-03-30	1.5600	1.7600	1.5600	1.7600	+11.392%	13	418	-85.795%
2026-03-27	1.7000	1.7000	1.5800	1.5800	-1.250%	21	408	-84.177%
2026-03-26	1.5800	1.6000	1.5700	1.6000	-0.621%	3	408	-84.375%
2026-03-24	1.7300	1.7300	1.6100	1.6100	-6.395%	9	408	-84.472%
2026-03-20	1.8100	1.8100	1.7200	1.7200	+4.242%	10	405	-85.465%
2026-03-16	1.7200	1.7200	1.6500	1.6500	+13.014%	29	405	-84.848%
2026-03-13	1.4600	1.4600	1.4600	1.4600	-6.410%	9	384	-82.877%
2026-03-12	1.5600	1.5600	1.5600	1.5600	-1.266%	2	384	-83.974%
2026-03-11	1.4600	1.5800	1.4600	1.5800	+17.037%	7	385	-84.177%
2026-03-10	1.3000	1.3500	1.3000	1.3500	-24.157%	50	379	-81.481%
2026-03-09	2.0100	2.0100	1.7800	1.7800	+3.488%	4	329	-85.955%
2026-03-05	1.7300	1.7300	1.6700	1.7200	+7.500%	75	328	-85.465%
2026-03-03	1.4600	1.6900	1.4600	1.6000	+15.942%	6	253	-84.375%
2026-02-27	1.3000	1.3800	1.3000	1.3800	+2.222%	2	248	-81.884%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+22.727%	5	247	-81.481%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-12.698%	15	230	-77.273%
2026-02-24	1.2000	1.3100	1.2000	1.2600	+0.800%	21	230	-80.159%
2026-02-23	1.2000	1.2900	1.2000	1.2500	-3.846%	15	211	-80.000%
2026-02-20	1.2500	1.3000	1.2500	1.3000	+3.175%	7	196	-80.769%
2026-02-19	1.2800	1.2800	1.2500	1.2600	-1.563%	56	192	-80.159%
2026-02-18	1.2700	1.2800	1.2700	1.2800	-15.789%	2	158	-80.469%
2026-02-17	1.5400	1.5400	1.5200	1.5200	+14.286%	5	158	-83.553%
2026-02-13	1.2900	1.3300	1.2900	1.3300	+18.750%	4	158	-81.203%
2026-02-11	1.1200	1.1200	1.1200	1.1200	0.000%	30	158	-77.679%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-23.810%	10	128	-77.679%
2026-02-05	1.4700	1.4700	1.4700	1.4700	+17.600%	2	118	-82.993%
2026-02-02	1.2400	1.3300	1.2400	1.2500	+10.619%	42	118	-80.000%
2026-01-30	1.1300	1.1300	1.1300	1.1300	+13.000%	9	80	-77.876%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+8.696%	1	80	-75.000%
2026-01-22	0.9200	0.9200	0.9200	0.9200	-9.804%	10	80	-72.826%
2026-01-20	1.0500	1.0500	1.0200	1.0200	-5.556%	29	85	-75.490%
2026-01-16	1.1000	1.1200	1.0700	1.0800	-1.818%	42	45	-76.852%
2026-01-14	1.1000	1.1000	1.1000	1.1000	-15.385%	30	45	-77.273%
2026-01-13	1.3500	1.3500	1.3000	1.3000	-10.345%	3	16	-80.769%
2026-01-12	1.4700	1.4700	1.4500	1.4500	-0.685%	3	13	-82.759%
2026-01-09	1.4000	1.4600	1.4000	1.4600	-26.633%	11	11	-82.877%
2026-01-02	1.9900	1.9900	1.9900	1.9900	-1.485%	1	2	-87.437%
2025-12-19	2.0200	2.0200	2.0200	2.0200	0.000%	1	1	-87.624%