Dark

UEC20260821P12
UEC Aug 21 2026 12.00 Put (UEC260821P00012000)
option OPRA

EOD

Aug 14, 2026

0.8300-17.000%(-0.1700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.9000	0.9000	0.7700	0.8300	-17.000%	4	1,659	0.000%
2026-08-13	0.9700	1.0000	0.9700	1.0000	+19.048%	2	1,659	-17.000%
2026-08-12	0.7400	0.8600	0.7200	0.8400	-4.545%	10	1,660	-1.190%
2026-08-11	0.8800	0.9000	0.8300	0.8800	-11.111%	42	1,659	-5.682%
2026-08-10	0.9700	1.0200	0.9400	0.9900	-17.500%	35	1,673	-16.162%
2026-08-07	1.2000	1.2000	1.0600	1.2000	-21.053%	6	1,674	-30.833%
2026-08-06	1.4500	1.5200	1.4000	1.5200	-9.524%	78	1,676	-45.395%
2026-08-05	1.6000	1.6800	1.5200	1.6800	+6.329%	26	1,623	-50.595%
2026-08-04	1.7500	1.8500	1.5400	1.5800	-28.829%	31	1,639	-47.468%
2026-08-03	2.5500	2.5600	2.2200	2.2200	-13.619%	16	1,655	-62.613%
2026-07-31	2.1400	2.6700	2.1400	2.5700	+5.328%	5	1,664	-67.704%
2026-07-30	2.2900	2.8300	2.2900	2.4400	-10.949%	14	1,667	-65.984%
2026-07-29	2.8200	2.9800	2.7400	2.7400	+0.366%	18	1,675	-69.708%
2026-07-28	2.7300	2.7300	2.7300	2.7300	+15.190%	1	1,677	-69.597%
2026-07-27	2.2500	2.3700	2.2400	2.3700	-7.782%	6	1,677	-64.979%
2026-07-24	2.5700	2.5700	2.5700	2.5700	0.000%	16	1,681	-67.704%
2026-07-21	2.5600	2.6500	2.5600	2.5700	-6.884%	12	1,697	-67.704%
2026-07-20	2.7700	2.7900	2.7000	2.7600	-4.498%	31	1,707	-69.928%
2026-07-17	3.0400	3.1700	2.8900	2.8900	+13.780%	364	1,733	-71.280%
2026-07-16	2.4300	2.5400	2.4200	2.5400	+17.593%	26	2,032	-67.323%
2026-07-15	2.1300	2.3500	2.0900	2.1600	+9.091%	47	2,056	-61.574%
2026-07-14	1.9800	1.9800	1.9800	1.9800	-15.745%	16	2,073	-58.081%
2026-07-13	2.2400	2.3700	2.1600	2.3500	+15.196%	26	2,066	-64.681%
2026-07-10	2.0400	2.0400	2.0400	2.0400	-8.108%	5	2,068	-59.314%
2026-07-09	2.3000	2.3000	2.1100	2.2200	-14.286%	29	2,063	-62.613%
2026-07-08	2.6000	2.6600	2.5900	2.5900	+5.714%	17	2,050	-67.954%
2026-07-07	2.1500	2.5800	2.1500	2.4500	+25.000%	127	2,038	-66.122%
2026-07-06	1.8900	1.9600	1.8900	1.9600	-1.010%	5	2,103	-57.653%
2026-07-02	2.0300	2.0300	1.8800	1.9800	-0.503%	4	2,097	-58.081%
2026-07-01	2.0000	2.0000	1.8100	1.9900	-0.500%	13	2,097	-58.291%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+2.041%	1	2,092	-58.500%
2026-06-29	2.1100	2.2500	1.9600	1.9600	-9.259%	11	2,093	-57.653%
2026-06-26	2.1900	2.2100	2.1500	2.1600	-1.818%	27	2,104	-61.574%
2026-06-25	1.8500	2.2300	1.8500	2.2000	+8.374%	16	2,094	-62.273%
2026-06-24	1.9500	2.0500	1.8800	2.0300	+16.667%	59	2,090	-59.113%
2026-06-23	2.0200	2.0200	1.6300	1.7400	0.000%	34	2,087	-52.299%
2026-06-22	1.7000	1.7400	1.6300	1.7400	+5.455%	62	2,081	-52.299%
2026-06-18	1.7800	1.7800	1.6000	1.6500	-1.198%	189	2,019	-49.697%
2026-06-17	1.5200	1.6700	1.5200	1.6700	+1.829%	40	2,019	-50.299%
2026-06-16	1.6700	1.6700	1.6400	1.6400	-1.796%	87	2,019	-49.390%
2026-06-15	1.6500	1.6900	1.6500	1.6700	-20.096%	28	1,811	-50.299%
2026-06-12	2.2200	2.2900	2.0500	2.0900	-14.694%	127	1,811	-60.287%
2026-06-11	2.9100	2.9500	2.4500	2.4500	-23.197%	100	1,811	-66.122%
2026-06-10	2.6500	3.2100	2.6500	3.1900	+23.643%	97	1,717	-73.981%
2026-06-09	2.0600	2.6400	2.0100	2.5800	+76.712%	118	1,736	-67.829%
2026-06-08	1.4600	1.4600	1.4600	1.4600	-10.429%	2	1,652	-43.151%
2026-06-05	1.3500	1.6300	1.3000	1.6300	+40.517%	108	1,650	-49.080%
2026-06-04	1.1700	1.1700	1.1600	1.1600	-0.855%	6	1,552	-28.448%
2026-06-03	1.0500	1.1700	1.0500	1.1700	+23.158%	20	1,552	-29.060%
2026-06-02	1.0300	1.0300	0.9400	0.9500	-24.603%	33	1,552	-12.632%
2026-06-01	1.4000	1.4000	1.2600	1.2600	+1.613%	4	1,571	-34.127%
2026-05-29	1.2600	1.2600	1.2400	1.2400	-3.125%	3	1,572	-33.065%
2026-05-28	1.2800	1.2800	1.2800	1.2800	-5.185%	1	1,572	-35.156%
2026-05-27	1.5000	1.5000	1.3500	1.3500	+0.746%	5	1,572	-38.519%
2026-05-26	1.4500	1.4500	1.3400	1.3400	-12.418%	41	1,570	-38.060%
2026-05-22	1.4500	1.5500	1.4500	1.5300	-1.290%	75	1,570	-45.752%
2026-05-21	1.7300	1.7300	1.5500	1.5500	-8.284%	764	1,495	-46.452%
2026-05-20	1.7500	1.7500	1.6800	1.6900	-15.920%	126	1,495	-50.888%
2026-05-19	1.9500	2.0400	1.9500	2.0100	+29.677%	40	1,410	-58.706%
2026-05-18	1.4500	1.5600	1.4500	1.5500	+9.929%	65	1,410	-46.452%
2026-05-15	1.3800	1.4100	1.3100	1.4100	+23.684%	45	1,410	-41.135%
2026-05-14	1.0100	1.1800	1.0100	1.1400	+12.871%	566	1,349	-27.193%
2026-05-13	0.9800	1.0100	0.9500	1.0100	+1.000%	4	1,323	-17.822%
2026-05-12	1.0200	1.0800	1.0000	1.0000	+16.279%	101	1,323	-17.000%
2026-05-11	0.9600	0.9600	0.8600	0.8600	-21.818%	2	1,323	-3.488%
2026-05-08	1.0800	1.1000	1.0700	1.1000	+8.911%	8	1,223	-24.545%
2026-05-07	0.9600	1.0100	0.9100	1.0100	-21.705%	17	1,224	-17.822%
2026-05-05	1.1200	1.2900	1.1200	1.2900	+7.500%	5	1,238	-35.659%
2026-05-04	1.1300	1.2100	1.1200	1.2000	0.000%	41	1,236	-30.833%
2026-05-01	1.2700	1.2700	1.2000	1.2000	-7.692%	6	1,237	-30.833%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,237	-36.154%
2026-04-29	1.5000	1.5100	1.5000	1.5000	+18.110%	7	1,236	-44.667%
2026-04-28	1.2900	1.2900	1.2700	1.2700	+14.414%	3	1,230	-34.646%
2026-04-27	1.1300	1.1800	1.1000	1.1100	-12.598%	14	1,231	-25.225%
2026-04-23	1.1100	1.2700	1.0500	1.2700	+4.098%	6	1,231	-34.646%
2026-04-22	1.2200	1.2200	1.2200	1.2200	-8.271%	10	1,233	-31.967%
2026-04-21	1.2000	1.3300	1.1500	1.3300	+9.917%	11	1,233	-37.594%
2026-04-20	1.2500	1.2500	1.1900	1.2100	-1.626%	6	1,233	-31.405%
2026-04-17	1.1000	1.2300	1.1000	1.2300	0.000%	31	1,231	-32.520%
2026-04-16	1.1900	1.2300	1.1800	1.2300	-6.818%	41	1,203	-32.520%
2026-04-15	1.4000	1.4000	1.2000	1.3200	-12.000%	89	1,178	-37.121%
2026-04-14	1.4200	1.5000	1.4200	1.5000	-11.765%	26	1,260	-44.667%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+11.842%	1	1,244	-51.176%
2026-04-10	1.5100	1.5200	1.5000	1.5200	-8.434%	23	1,244	-45.395%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+2.469%	200	1,244	-50.000%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-19.000%	1	1,044	-48.765%
2026-04-07	2.0300	2.0300	1.9800	2.0000	+9.290%	14	1,045	-58.500%
2026-04-02	2.0500	2.0500	1.8300	1.8300	-1.081%	2	1,034	-54.645%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,034	-55.135%
2026-03-31	2.0600	2.1000	1.9500	1.9500	-4.878%	3	1,032	-57.436%
2026-03-27	2.2300	2.2300	2.0500	2.0500	-3.756%	16	1,032	-59.512%
2026-03-26	1.9800	2.1300	1.9800	2.1300	+6.500%	31	1,022	-61.033%
2026-03-24	2.3100	2.3100	2.0000	2.0000	-8.257%	13	1,048	-58.500%
2026-03-23	2.2600	2.2600	2.1800	2.1800	-5.628%	2	1,037	-61.927%
2026-03-20	2.3000	2.3100	2.2700	2.3100	+8.962%	184	1,035	-64.069%
2026-03-19	2.1200	2.1200	2.1200	2.1200	+9.845%	19	853	-60.849%
2026-03-17	1.9500	1.9500	1.9300	1.9300	-4.455%	250	838	-56.995%
2026-03-11	1.8500	2.0200	1.8500	2.0200	+11.602%	5	588	-58.911%
2026-03-10	1.8400	1.8400	1.8000	1.8100	-18.834%	3	587	-54.144%
2026-03-09	2.5500	2.5500	2.2300	2.2300	+2.294%	22	586	-62.780%
2026-03-06	2.1800	2.1800	2.1800	2.1800	-0.457%	1	573	-61.927%
2026-03-05	2.1400	2.2200	2.1400	2.1900	+21.667%	60	573	-62.100%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-8.163%	4	513	-53.889%
2026-03-03	1.9600	1.9600	1.9600	1.9600	+10.734%	2	509	-57.653%
2026-02-27	1.7700	1.7700	1.7700	1.7700	+3.509%	110	507	-53.107%
2026-02-26	1.7000	1.7100	1.7000	1.7100	+13.245%	30	397	-51.462%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-10.119%	1	367	-45.033%
2026-02-24	1.7300	1.7300	1.6200	1.6800	+2.439%	25	367	-50.595%
2026-02-23	1.6400	1.6400	1.5500	1.6400	-2.959%	42	348	-49.390%
2026-02-20	1.6400	1.7000	1.6300	1.6900	+0.595%	7	315	-50.888%
2026-02-19	1.6200	1.6800	1.6200	1.6800	+4.348%	2	315	-50.595%
2026-02-18	1.6400	1.6400	1.6100	1.6100	-8.000%	2	314	-48.447%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+9.375%	6	313	-52.571%
2026-02-11	1.6000	1.6000	1.6000	1.6000	+8.108%	20	319	-48.125%
2026-02-10	1.4800	1.4800	1.4800	1.4800	-4.516%	1	299	-43.919%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-12.921%	22	300	-46.452%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-7.292%	1	279	-53.371%
2026-02-05	1.9400	1.9400	1.8600	1.9200	+7.263%	17	279	-56.771%
2026-02-04	1.6400	1.7900	1.6400	1.7900	+21.769%	8	267	-53.631%
2026-02-03	1.4700	1.4700	1.4000	1.4700	-10.366%	52	261	-43.537%
2026-02-02	1.6400	1.6400	1.6400	1.6400	+20.588%	1	284	-49.390%
2026-01-30	1.3600	1.3600	1.3600	1.3600	-6.849%	2	283	-38.971%
2026-01-29	1.4600	1.4600	1.4600	1.4600	+14.063%	10	281	-43.151%
2026-01-23	1.1500	1.2800	1.1500	1.2800	+15.315%	80	271	-35.156%
2026-01-22	1.1900	1.1900	1.0800	1.1100	-13.953%	12	197	-25.225%
2026-01-21	1.2300	1.3600	1.2300	1.2900	-3.731%	19	186	-35.659%
2026-01-20	1.3400	1.3400	1.3400	1.3400	-2.190%	3	177	-38.060%
2026-01-16	1.3000	1.3700	1.2900	1.3700	-6.803%	36	146	-39.416%
2026-01-14	1.6000	1.6000	1.4700	1.4700	-14.535%	51	146	-43.537%
2026-01-13	1.7200	1.7200	1.7200	1.7200	+4.242%	1	96	-51.744%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-11.290%	1	95	-49.697%
2026-01-09	1.8600	1.8600	1.8600	1.8600	-9.709%	1	94	-55.376%
2026-01-08	2.0600	2.0600	2.0600	2.0600	-4.630%	1	94	-59.709%
2026-01-06	2.1500	2.1900	2.1500	2.1600	-1.818%	7	94	-61.574%
2026-01-05	2.2700	2.2700	2.2000	2.2000	-21.986%	56	37	-62.273%
2025-12-30	2.8200	2.8200	2.8200	2.8200	+22.609%	5	37	-70.567%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-22.034%	30	32	-63.913%
2025-12-18	2.9500	2.9500	2.9500	2.9500	0.000%	2	2	-71.864%