Dark

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

EOD

Jun 29, 2026

1.96-9.259%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1100	2.2500	1.9600	1.9600	-9.259%	11	2,093	0.000%
2026-06-26	2.1900	2.2100	2.1500	2.1600	-1.818%	27	2,104	-9.259%
2026-06-25	1.8500	2.2300	1.8500	2.2000	+8.374%	16	2,094	-10.909%
2026-06-24	1.9500	2.0500	1.8800	2.0300	+16.667%	59	2,090	-3.448%
2026-06-23	2.0200	2.0200	1.6300	1.7400	0.000%	34	2,087	+12.644%
2026-06-22	1.7000	1.7400	1.6300	1.7400	+5.455%	62	2,081	+12.644%
2026-06-18	1.7800	1.7800	1.6000	1.6500	-1.198%	189	2,019	+18.788%
2026-06-17	1.5200	1.6700	1.5200	1.6700	+1.829%	40	2,019	+17.365%
2026-06-16	1.6700	1.6700	1.6400	1.6400	-1.796%	87	2,019	+19.512%
2026-06-15	1.6500	1.6900	1.6500	1.6700	-20.096%	28	1,811	+17.365%
2026-06-12	2.2200	2.2900	2.0500	2.0900	-14.694%	127	1,811	-6.220%
2026-06-11	2.9100	2.9500	2.4500	2.4500	-23.197%	100	1,811	-20.000%
2026-06-10	2.6500	3.2100	2.6500	3.1900	+23.643%	97	1,717	-38.558%
2026-06-09	2.0600	2.6400	2.0100	2.5800	+76.712%	118	1,736	-24.031%
2026-06-08	1.4600	1.4600	1.4600	1.4600	-10.429%	2	1,652	+34.247%
2026-06-05	1.3500	1.6300	1.3000	1.6300	+40.517%	108	1,650	+20.245%
2026-06-04	1.1700	1.1700	1.1600	1.1600	-0.855%	6	1,552	+68.966%
2026-06-03	1.0500	1.1700	1.0500	1.1700	+23.158%	20	1,552	+67.521%
2026-06-02	1.0300	1.0300	0.9400	0.9500	-24.603%	33	1,552	+106.316%
2026-06-01	1.4000	1.4000	1.2600	1.2600	+1.613%	4	1,571	+55.556%
2026-05-29	1.2600	1.2600	1.2400	1.2400	-3.125%	3	1,572	+58.065%
2026-05-28	1.2800	1.2800	1.2800	1.2800	-5.185%	1	1,572	+53.125%
2026-05-27	1.5000	1.5000	1.3500	1.3500	+0.746%	5	1,572	+45.185%
2026-05-26	1.4500	1.4500	1.3400	1.3400	-12.418%	41	1,570	+46.269%
2026-05-22	1.4500	1.5500	1.4500	1.5300	-1.290%	75	1,570	+28.105%
2026-05-21	1.7300	1.7300	1.5500	1.5500	-8.284%	764	1,495	+26.452%
2026-05-20	1.7500	1.7500	1.6800	1.6900	-15.920%	126	1,495	+15.976%
2026-05-19	1.9500	2.0400	1.9500	2.0100	+29.677%	40	1,410	-2.488%
2026-05-18	1.4500	1.5600	1.4500	1.5500	+9.929%	65	1,410	+26.452%
2026-05-15	1.3800	1.4100	1.3100	1.4100	+23.684%	45	1,410	+39.007%
2026-05-14	1.0100	1.1800	1.0100	1.1400	+12.871%	566	1,349	+71.930%
2026-05-13	0.9800	1.0100	0.9500	1.0100	+1.000%	4	1,323	+94.059%
2026-05-12	1.0200	1.0800	1.0000	1.0000	+16.279%	101	1,323	+96.000%
2026-05-11	0.9600	0.9600	0.8600	0.8600	-21.818%	2	1,323	+127.907%
2026-05-08	1.0800	1.1000	1.0700	1.1000	+8.911%	8	1,223	+78.182%
2026-05-07	0.9600	1.0100	0.9100	1.0100	-21.705%	17	1,224	+94.059%
2026-05-05	1.1200	1.2900	1.1200	1.2900	+7.500%	5	1,238	+51.938%
2026-05-04	1.1300	1.2100	1.1200	1.2000	0.000%	41	1,236	+63.333%
2026-05-01	1.2700	1.2700	1.2000	1.2000	-7.692%	6	1,237	+63.333%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,237	+50.769%
2026-04-29	1.5000	1.5100	1.5000	1.5000	+18.110%	7	1,236	+30.667%
2026-04-28	1.2900	1.2900	1.2700	1.2700	+14.414%	3	1,230	+54.331%
2026-04-27	1.1300	1.1800	1.1000	1.1100	-12.598%	14	1,231	+76.577%
2026-04-23	1.1100	1.2700	1.0500	1.2700	+4.098%	6	1,231	+54.331%
2026-04-22	1.2200	1.2200	1.2200	1.2200	-8.271%	10	1,233	+60.656%
2026-04-21	1.2000	1.3300	1.1500	1.3300	+9.917%	11	1,233	+47.368%
2026-04-20	1.2500	1.2500	1.1900	1.2100	-1.626%	6	1,233	+61.983%
2026-04-17	1.1000	1.2300	1.1000	1.2300	0.000%	31	1,231	+59.350%
2026-04-16	1.1900	1.2300	1.1800	1.2300	-6.818%	41	1,203	+59.350%
2026-04-15	1.4000	1.4000	1.2000	1.3200	-12.000%	89	1,178	+48.485%
2026-04-14	1.4200	1.5000	1.4200	1.5000	-11.765%	26	1,260	+30.667%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+11.842%	1	1,244	+15.294%
2026-04-10	1.5100	1.5200	1.5000	1.5200	-8.434%	23	1,244	+28.947%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+2.469%	200	1,244	+18.072%
2026-04-08	1.6200	1.6200	1.6200	1.6200	-19.000%	1	1,044	+20.988%
2026-04-07	2.0300	2.0300	1.9800	2.0000	+9.290%	14	1,045	-2.000%
2026-04-02	2.0500	2.0500	1.8300	1.8300	-1.081%	2	1,034	+7.104%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-5.128%	2	1,034	+5.946%
2026-03-31	2.0600	2.1000	1.9500	1.9500	-4.878%	3	1,032	+0.513%
2026-03-27	2.2300	2.2300	2.0500	2.0500	-3.756%	16	1,032	-4.390%
2026-03-26	1.9800	2.1300	1.9800	2.1300	+6.500%	31	1,022	-7.981%
2026-03-24	2.3100	2.3100	2.0000	2.0000	-8.257%	13	1,048	-2.000%
2026-03-23	2.2600	2.2600	2.1800	2.1800	-5.628%	2	1,037	-10.092%
2026-03-20	2.3000	2.3100	2.2700	2.3100	+8.962%	184	1,035	-15.152%
2026-03-19	2.1200	2.1200	2.1200	2.1200	+9.845%	19	853	-7.547%
2026-03-17	1.9500	1.9500	1.9300	1.9300	-4.455%	250	838	+1.554%
2026-03-11	1.8500	2.0200	1.8500	2.0200	+11.602%	5	588	-2.970%
2026-03-10	1.8400	1.8400	1.8000	1.8100	-18.834%	3	587	+8.287%
2026-03-09	2.5500	2.5500	2.2300	2.2300	+2.294%	22	586	-12.108%
2026-03-06	2.1800	2.1800	2.1800	2.1800	-0.457%	1	573	-10.092%
2026-03-05	2.1400	2.2200	2.1400	2.1900	+21.667%	60	573	-10.502%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-8.163%	4	513	+8.889%
2026-03-03	1.9600	1.9600	1.9600	1.9600	+10.734%	2	509	0.000%
2026-02-27	1.7700	1.7700	1.7700	1.7700	+3.509%	110	507	+10.734%
2026-02-26	1.7000	1.7100	1.7000	1.7100	+13.245%	30	397	+14.620%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-10.119%	1	367	+29.801%
2026-02-24	1.7300	1.7300	1.6200	1.6800	+2.439%	25	367	+16.667%
2026-02-23	1.6400	1.6400	1.5500	1.6400	-2.959%	42	348	+19.512%
2026-02-20	1.6400	1.7000	1.6300	1.6900	+0.595%	7	315	+15.976%
2026-02-19	1.6200	1.6800	1.6200	1.6800	+4.348%	2	315	+16.667%
2026-02-18	1.6400	1.6400	1.6100	1.6100	-8.000%	2	314	+21.739%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+9.375%	6	313	+12.000%
2026-02-11	1.6000	1.6000	1.6000	1.6000	+8.108%	20	319	+22.500%
2026-02-10	1.4800	1.4800	1.4800	1.4800	-4.516%	1	299	+32.432%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-12.921%	22	300	+26.452%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-7.292%	1	279	+10.112%
2026-02-05	1.9400	1.9400	1.8600	1.9200	+7.263%	17	279	+2.083%
2026-02-04	1.6400	1.7900	1.6400	1.7900	+21.769%	8	267	+9.497%
2026-02-03	1.4700	1.4700	1.4000	1.4700	-10.366%	52	261	+33.333%
2026-02-02	1.6400	1.6400	1.6400	1.6400	+20.588%	1	284	+19.512%
2026-01-30	1.3600	1.3600	1.3600	1.3600	-6.849%	2	283	+44.118%
2026-01-29	1.4600	1.4600	1.4600	1.4600	+14.063%	10	281	+34.247%
2026-01-23	1.1500	1.2800	1.1500	1.2800	+15.315%	80	271	+53.125%
2026-01-22	1.1900	1.1900	1.0800	1.1100	-13.953%	12	197	+76.577%
2026-01-21	1.2300	1.3600	1.2300	1.2900	-3.731%	19	186	+51.938%
2026-01-20	1.3400	1.3400	1.3400	1.3400	-2.190%	3	177	+46.269%
2026-01-16	1.3000	1.3700	1.2900	1.3700	-6.803%	36	146	+43.066%
2026-01-14	1.6000	1.6000	1.4700	1.4700	-14.535%	51	146	+33.333%
2026-01-13	1.7200	1.7200	1.7200	1.7200	+4.242%	1	96	+13.953%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-11.290%	1	95	+18.788%
2026-01-09	1.8600	1.8600	1.8600	1.8600	-9.709%	1	94	+5.376%
2026-01-08	2.0600	2.0600	2.0600	2.0600	-4.630%	1	94	-4.854%
2026-01-06	2.1500	2.1900	2.1500	2.1600	-1.818%	7	94	-9.259%
2026-01-05	2.2700	2.2700	2.2000	2.2000	-21.986%	56	37	-10.909%
2025-12-30	2.8200	2.8200	2.8200	2.8200	+22.609%	5	37	-30.496%
2025-12-23	2.3000	2.3000	2.3000	2.3000	-22.034%	30	32	-14.783%
2025-12-18	2.9500	2.9500	2.9500	2.9500	0.000%	2	2	-33.559%