Dark

UEC20260821P13
UEC Aug 21 2026 13.00 Put (UEC260821P00013000)
option OPRA

EOD

Aug 14, 2026

1.67-9.239%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.6700	1.6700	1.6700	1.6700	-9.239%	1	1,235	0.000%
2026-08-13	1.7100	1.9400	1.7100	1.8400	+26.897%	20	1,235	-9.239%
2026-08-12	1.4500	1.4500	1.4500	1.4500	-13.690%	1	1,237	+15.172%
2026-08-11	1.5200	1.6900	1.5200	1.6800	-6.667%	17	1,237	-0.595%
2026-08-10	1.7500	1.8200	1.7500	1.8000	0.000%	4	1,252	-7.222%
2026-08-07	2.0800	2.0800	1.8000	1.8000	-22.078%	75	1,254	-7.222%
2026-08-06	2.1800	2.3100	2.1800	2.3100	-5.714%	4	1,310	-27.706%
2026-08-05	2.4600	2.4600	2.4500	2.4500	+4.255%	23	1,311	-31.837%
2026-08-04	2.8100	2.8100	2.3500	2.3500	-26.791%	58	1,334	-28.936%
2026-08-03	3.2100	3.2100	3.2100	3.2100	-4.179%	1	1,383	-47.975%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,384	-50.149%
2026-07-30	3.6700	3.6700	3.4500	3.4500	+10.577%	3	1,385	-51.594%
2026-07-27	3.1200	3.1200	3.1200	3.1200	-9.302%	3	1,388	-46.474%
2026-07-24	3.4400	3.4400	3.4400	3.4400	+4.242%	1	1,391	-51.453%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-9.091%	30	1,392	-49.394%
2026-07-20	3.6500	3.6500	3.6300	3.6300	-6.202%	21	1,422	-53.994%
2026-07-17	3.9500	4.0500	3.8700	3.8700	+29.000%	4	1,443	-56.848%
2026-07-15	2.7300	3.0000	2.7300	3.0000	+6.383%	4	1,447	-44.333%
2026-07-14	2.7600	2.8600	2.7600	2.8200	-10.191%	3	1,451	-40.780%
2026-07-13	2.9900	3.1400	2.9600	3.1400	+10.175%	37	1,451	-46.815%
2026-07-10	2.8500	2.8500	2.8500	2.8500	-4.362%	3	1,425	-41.404%
2026-07-09	3.1000	3.1000	2.9800	2.9800	-11.834%	15	1,422	-43.960%
2026-07-08	3.3700	3.5000	3.2000	3.3800	+6.962%	27	1,407	-50.592%
2026-07-07	3.1800	3.4500	3.1600	3.1600	+13.669%	18	1,399	-47.152%
2026-07-02	2.4800	2.7800	2.4800	2.7800	+0.725%	32	1,416	-39.928%
2026-07-01	2.7600	2.7600	2.7600	2.7600	-1.779%	1	1,416	-39.493%
2026-06-30	2.7500	2.8100	2.7500	2.8100	+3.309%	4	1,415	-40.569%
2026-06-29	2.8300	2.8300	2.7100	2.7200	-11.111%	13	1,412	-38.603%
2026-06-26	3.0000	3.0600	3.0000	3.0600	+2.000%	15	1,417	-45.425%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+18.577%	15	1,422	-44.333%
2026-06-24	2.7300	2.7300	2.5000	2.5300	+10.000%	20	1,407	-33.992%
2026-06-23	2.3000	2.3000	2.2900	2.3000	-0.862%	10	1,400	-27.391%
2026-06-22	2.3200	2.3200	2.3200	2.3200	+4.036%	1	1,396	-28.017%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-21.754%	13	1,390	-25.112%
2026-06-12	2.8700	2.8700	2.8400	2.8500	-10.938%	49	1,390	-41.404%
2026-06-11	3.8000	3.8000	3.2000	3.2000	-19.598%	55	1,390	-47.813%
2026-06-10	3.4600	4.0500	3.4600	3.9800	+24.375%	24	1,399	-58.040%
2026-06-09	2.9100	3.4000	2.9100	3.2000	+69.312%	312	1,627	-47.813%
2026-06-08	1.9800	1.9800	1.8900	1.8900	-9.569%	6	1,619	-11.640%
2026-06-05	1.9900	2.0900	1.9100	2.0900	+33.974%	9	1,616	-20.096%
2026-06-04	1.5600	1.5600	1.5600	1.5600	+1.961%	1	1,615	+7.051%
2026-06-03	1.5500	1.5700	1.5300	1.5300	+22.400%	7	1,614	+9.150%
2026-06-02	1.6000	1.6000	1.2500	1.2500	-26.471%	86	1,615	+33.600%
2026-06-01	1.8100	1.8100	1.7000	1.7000	-1.163%	27	1,602	-1.765%
2026-05-29	1.8400	1.8700	1.7200	1.7200	-13.568%	49	1,575	-2.907%
2026-05-26	1.9900	1.9900	1.9900	1.9900	+4.188%	5	1,550	-16.080%
2026-05-22	1.9500	1.9500	1.9100	1.9100	-11.163%	16	1,555	-12.565%
2026-05-21	2.1700	2.1700	2.1500	2.1500	-3.153%	4	1,554	-22.326%
2026-05-20	2.2200	2.2200	2.2200	2.2200	-14.615%	1	1,554	-24.775%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+27.451%	2	1,549	-35.769%
2026-05-18	1.9500	2.0500	1.9500	2.0400	+8.511%	18	1,549	-18.137%
2026-05-15	1.8800	1.8800	1.8800	1.8800	+19.745%	4	1,549	-11.170%
2026-05-14	1.6400	1.6400	1.5600	1.5700	+16.296%	14	1,533	+6.369%
2026-05-13	1.3900	1.3900	1.3000	1.3500	-8.163%	4	1,519	+23.704%
2026-05-12	1.4000	1.4700	1.4000	1.4700	+26.724%	33	1,519	+13.605%
2026-05-11	1.2500	1.2500	1.0800	1.1600	-21.088%	22	1,519	+43.966%
2026-05-08	1.4600	1.4700	1.4600	1.4700	+13.077%	212	1,481	+13.605%
2026-05-07	1.2500	1.4000	1.2500	1.3000	-2.256%	50	1,274	+28.462%
2026-05-06	1.4200	1.4200	1.3300	1.3300	-21.765%	22	1,249	+25.564%
2026-05-05	1.5500	1.7000	1.5500	1.7000	+3.030%	2	1,269	-1.765%
2026-05-04	1.4900	1.6500	1.4900	1.6500	-1.198%	11	1,267	+1.212%
2026-04-30	1.7000	1.7000	1.6700	1.6700	-11.170%	2	1,263	0.000%
2026-04-29	1.8000	2.0000	1.8000	1.8800	+13.939%	39	1,265	-11.170%
2026-04-28	1.5600	1.7100	1.5600	1.6500	+10.738%	24	1,227	+1.212%
2026-04-27	1.5100	1.6000	1.4400	1.4900	-18.132%	63	1,205	+12.081%
2026-04-24	1.5400	1.8200	1.5400	1.8200	+10.303%	22	1,185	-8.242%
2026-04-23	1.7000	1.7000	1.6500	1.6500	+6.452%	10	1,184	+1.212%
2026-04-22	1.6700	1.6700	1.5300	1.5500	-4.908%	16	1,174	+7.742%
2026-04-20	1.6000	1.6300	1.6000	1.6300	+9.396%	103	1,169	+2.454%
2026-04-17	1.6000	1.6000	1.4700	1.4900	-9.146%	1,229	1,066	+12.081%
2026-04-16	1.6400	1.6400	1.6400	1.6400	-6.286%	1	2,064	+1.829%
2026-04-15	1.5600	1.7500	1.5600	1.7500	-4.372%	46	2,064	-4.571%
2026-04-14	1.8300	1.8300	1.8300	1.8300	-15.668%	2	2,057	-8.743%
2026-04-10	2.1400	2.1700	2.1400	2.1700	+1.402%	34	2,046	-23.041%
2026-04-09	2.1900	2.1900	2.1400	2.1400	-10.833%	11	2,046	-21.963%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+2.564%	5	2,046	-30.417%
2026-04-02	2.3400	2.3400	2.3400	2.3400	-0.426%	5	2,043	-28.632%
2026-04-01	2.1800	2.3500	2.1800	2.3500	-1.261%	135	2,043	-28.936%
2026-03-25	2.3800	2.3800	2.3800	2.3800	-10.189%	1	2,014	-29.832%
2026-03-24	2.9100	2.9100	2.6400	2.6500	-4.676%	7	2,014	-36.981%
2026-03-23	2.7100	2.7800	2.7100	2.7800	-0.714%	46	2,013	-39.928%
2026-03-20	2.8200	2.8200	2.8000	2.8000	+7.692%	12	1,967	-40.357%
2026-03-19	2.6600	2.6600	2.6000	2.6000	+4.000%	21	1,966	-35.769%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-6.015%	18	1,945	-33.200%
2026-03-16	2.6400	2.6600	2.6400	2.6600	+17.181%	6	1,945	-37.218%
2026-03-10	2.2700	2.2700	2.2700	2.2700	-18.929%	1	1,943	-26.432%
2026-03-09	3.1500	3.1600	2.8000	2.8000	+3.321%	16	1,944	-40.357%
2026-03-06	2.7800	2.7800	2.7000	2.7100	-1.095%	1,148	1,936	-38.376%
2026-03-05	2.7200	2.7400	2.7200	2.7400	+3.788%	17	840	-39.051%
2026-03-03	2.6400	2.6400	2.6400	2.6400	+10.460%	1	829	-36.742%
2026-03-02	2.3900	2.3900	2.3900	2.3900	+8.636%	1	828	-30.126%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+5.769%	5	827	-24.091%
2026-02-20	2.0800	2.0800	2.0800	2.0800	0.000%	1	822	-19.712%
2026-02-19	2.0800	2.0800	2.0800	2.0800	-1.422%	1	822	-19.712%
2026-02-18	2.0700	2.1100	2.0700	2.1100	-13.169%	4	823	-20.853%
2026-02-17	2.4300	2.4300	2.4300	2.4300	+7.048%	1	819	-31.276%
2026-02-13	2.2700	2.2700	2.2700	2.2700	+4.608%	5	814	-26.432%
2026-02-12	2.1700	2.1700	2.1700	2.1700	+7.960%	5	814	-23.041%
2026-02-10	1.9100	2.0100	1.9100	2.0100	+5.789%	21	809	-16.915%
2026-02-09	1.9200	1.9200	1.9000	1.9000	-13.636%	200	825	-12.105%
2026-02-06	2.2700	2.2700	2.2000	2.2000	-8.714%	2	625	-24.091%
2026-02-05	2.4100	2.4100	2.4100	2.4100	+13.146%	1	625	-30.705%
2026-02-04	2.0400	2.1400	2.0400	2.1300	+17.033%	5	624	-21.596%
2026-02-03	1.8100	1.8200	1.8100	1.8200	-9.901%	2	624	-8.242%
2026-01-30	1.7400	2.0200	1.6000	2.0200	+13.483%	588	626	-17.327%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+14.839%	1	38	-6.180%
2026-01-28	1.5300	1.5500	1.4900	1.5500	-8.824%	5	38	+7.742%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+15.646%	3	34	-1.765%
2026-01-22	1.4700	1.4700	1.4700	1.4700	-15.517%	10	31	+13.605%
2026-01-21	1.6600	1.7400	1.6600	1.7400	-6.952%	2	23	-4.023%
2026-01-16	1.8700	1.8700	1.8700	1.8700	-6.030%	1	22	-10.695%
2026-01-14	1.9900	1.9900	1.9900	1.9900	-7.009%	2	22	-16.080%
2026-01-13	2.1200	2.1400	2.1200	2.1400	-4.036%	17	22	-21.963%
2026-01-12	2.2300	2.2300	2.2300	2.2300	-8.230%	1	6	-25.112%
2026-01-09	2.4300	2.4300	2.4300	2.4300	-8.989%	1	5	-31.276%
2026-01-06	2.6700	2.6700	2.6700	2.6700	-2.909%	2	6	-37.453%
2026-01-05	2.6600	2.7500	2.6600	2.7500	-23.611%	3	1	-39.273%
2025-12-18	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-53.611%