Dark

UEC20260821P14
UEC Aug 21 2026 14.00 Put (UEC260821P00014000)
option OPRA

EOD

Aug 14, 2026

2.69+5.490%(+0.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.6700	2.6900	2.5600	2.6900	+5.490%	8	250	0.000%
2026-08-13	2.6600	2.6700	2.5500	2.5500	+3.659%	17	406	+5.490%
2026-08-12	2.4600	2.4600	2.4600	2.4600	-1.992%	1	423	+9.350%
2026-08-11	2.5100	2.5100	2.5100	2.5100	-4.198%	1	424	+7.171%
2026-08-10	2.6200	2.6200	2.6200	2.6200	-9.028%	1	424	+2.672%
2026-08-07	2.9300	2.9300	2.8800	2.8800	-10.000%	9	424	-6.597%
2026-08-06	3.2500	3.2500	3.2000	3.2000	-4.478%	13	429	-15.938%
2026-08-05	3.3100	3.3500	3.3000	3.3500	-9.214%	3	442	-19.701%
2026-08-04	3.7000	3.7200	3.6000	3.6900	-18.000%	13	444	-27.100%
2026-07-30	4.6400	4.6400	4.5000	4.5000	-8.537%	43	457	-40.222%
2026-07-29	4.9200	4.9200	4.9200	4.9200	+11.565%	10	499	-45.325%
2026-07-21	4.4400	4.4500	4.4100	4.4100	-10.366%	10	504	-39.002%
2026-07-17	4.9000	4.9200	4.9000	4.9200	+17.143%	201	511	-45.325%
2026-07-16	4.2000	4.2000	4.2000	4.2000	+1.205%	1	682	-35.952%
2026-07-13	4.1500	4.1500	4.1500	4.1500	+10.080%	1	682	-35.181%
2026-07-10	3.7700	3.7700	3.7700	3.7700	-2.078%	2	683	-28.647%
2026-07-09	4.0200	4.0200	3.8500	3.8500	-13.483%	5	683	-30.130%
2026-07-08	4.2200	4.4500	4.2200	4.4500	+7.748%	6	687	-39.551%
2026-07-07	4.1300	4.1300	4.1300	4.1300	+20.058%	2	687	-34.867%
2026-07-06	3.4400	3.4400	3.4400	3.4400	+2.687%	1	687	-21.802%
2026-07-02	3.3500	3.3500	3.3500	3.3500	-5.367%	1	687	-19.701%
2026-07-01	3.6000	3.6000	3.4500	3.5400	-2.210%	17	687	-24.011%
2026-06-30	3.6200	3.6200	3.6200	3.6200	+1.117%	3	671	-25.691%
2026-06-29	3.6500	3.9000	3.5500	3.5800	-5.541%	22	673	-24.860%
2026-06-26	3.7900	3.7900	3.7900	3.7900	+1.337%	1	665	-29.024%
2026-06-25	3.7400	3.7400	3.7400	3.7400	+10.651%	10	666	-28.075%
2026-06-24	3.3500	3.3800	3.3500	3.3800	+8.333%	3	656	-20.414%
2026-06-23	2.9500	3.1200	2.9500	3.1200	+8.711%	2	658	-13.782%
2026-06-18	2.8700	2.8700	2.8700	2.8700	-3.367%	1	656	-6.272%
2026-06-15	3.0000	3.0000	2.9700	2.9700	-12.647%	4	656	-9.428%
2026-06-12	3.8000	3.8000	3.4000	3.4000	-17.275%	3	656	-20.882%
2026-06-11	4.6200	4.6200	4.1100	4.1100	-14.375%	17	656	-34.550%
2026-06-10	3.9700	4.8000	3.9700	4.8000	+46.341%	18	639	-43.958%
2026-06-09	3.2800	3.2800	3.2800	3.2800	+32.258%	1	646	-17.988%
2026-06-08	2.6000	2.6000	2.4800	2.4800	+24.000%	12	647	+8.468%
2026-06-04	2.2500	2.2500	2.0000	2.0000	-4.306%	4	659	+34.500%
2026-06-03	1.9600	2.1800	1.9600	2.0900	+22.941%	20	655	+28.708%
2026-06-02	1.7600	1.7900	1.7000	1.7000	-22.727%	25	649	+58.235%
2026-06-01	2.5000	2.5000	2.2000	2.2000	-4.348%	15	650	+22.273%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-1.288%	2	661	+16.957%
2026-05-28	2.3400	2.3400	2.3300	2.3300	-2.917%	12	659	+15.451%
2026-05-27	2.4800	2.4800	2.4000	2.4000	-0.826%	26	647	+12.083%
2026-05-26	2.3400	2.4200	2.3400	2.4200	-1.626%	7	626	+11.157%
2026-05-22	2.4600	2.4600	2.4600	2.4600	-7.519%	1	626	+9.350%
2026-05-21	2.6600	2.6600	2.6600	2.6600	-8.904%	1	626	+1.128%
2026-05-20	2.9200	2.9200	2.9200	2.9200	-11.782%	10	626	-7.877%
2026-05-19	3.1000	3.3100	3.1000	3.3100	+38.494%	4	617	-18.731%
2026-05-15	2.1700	2.4000	2.1700	2.3900	+39.766%	15	617	+12.552%
2026-05-13	1.8000	1.8000	1.7100	1.7100	-3.390%	13	615	+57.310%
2026-05-12	1.7000	1.9500	1.7000	1.7700	+13.462%	5	615	+51.977%
2026-05-11	1.7000	1.7000	1.5600	1.5600	-14.286%	54	615	+72.436%
2026-05-08	1.8200	1.8200	1.8200	1.8200	+1.676%	2	632	+47.802%
2026-05-06	2.1000	2.1000	1.7900	1.7900	-12.255%	8	632	+50.279%
2026-05-04	2.0400	2.0400	2.0200	2.0400	-5.991%	5	629	+31.863%
2026-05-01	2.1700	2.1700	2.1700	2.1700	-5.240%	5	630	+23.963%
2026-04-30	2.2900	2.2900	2.2900	2.2900	+5.530%	1	630	+17.467%
2026-04-28	2.1200	2.1700	2.0700	2.1700	+7.426%	80	629	+23.963%
2026-04-27	2.0200	2.0200	2.0200	2.0200	-13.675%	1	552	+33.168%
2026-04-24	2.3400	2.3400	2.3400	2.3400	+25.134%	1	551	+14.957%
2026-04-23	1.8700	1.8700	1.8700	1.8700	-9.223%	2	550	+43.850%
2026-04-22	2.0600	2.0600	2.0600	2.0600	-6.364%	9	552	+30.583%
2026-04-21	2.0300	2.2000	2.0300	2.2000	0.000%	25	538	+22.273%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-2.222%	1	538	+22.273%
2026-04-15	2.0300	2.2500	2.0300	2.2500	-7.787%	6	538	+19.556%
2026-04-14	2.4400	2.4400	2.4400	2.4400	-3.175%	11	541	+10.246%
2026-04-10	2.5200	2.5200	2.5200	2.5200	-9.677%	1	542	+6.746%
2026-04-09	2.6700	2.7900	2.6700	2.7900	+9.843%	205	542	-3.584%
2026-04-08	2.5400	2.5400	2.5400	2.5400	-16.172%	1	345	+5.906%
2026-04-07	3.2000	3.2100	3.0300	3.0300	-0.656%	21	345	-11.221%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+12.963%	14	335	-11.803%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-11.184%	2	335	-0.370%
2026-03-31	3.0400	3.0400	3.0400	3.0400	-15.556%	10	335	-11.513%
2026-03-30	3.0100	3.6000	3.0100	3.6000	+10.769%	59	325	-25.278%
2026-03-27	3.4300	3.4300	3.1500	3.2500	-0.612%	17	266	-17.231%
2026-03-26	3.2000	3.2700	3.2000	3.2700	+5.484%	24	265	-17.737%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+3.679%	2	255	-13.226%
2026-03-18	3.1000	3.1000	2.9900	2.9900	-8.563%	14	253	-10.033%
2026-03-13	2.8700	3.2700	2.8700	3.2700	+2.188%	147	239	-17.737%
2026-03-12	3.1500	3.2000	3.1500	3.2000	+4.918%	4	173	-15.938%
2026-03-11	3.0600	3.1000	3.0500	3.0500	+9.319%	16	173	-11.803%
2026-03-10	2.7900	2.7900	2.7900	2.7900	-15.455%	4	174	-3.584%
2026-03-09	3.8000	3.8000	3.3000	3.3000	0.000%	4	174	-18.485%
2026-03-06	3.2800	3.3000	3.2800	3.3000	+1.538%	11	175	-18.485%
2026-03-05	3.2500	3.2500	3.2500	3.2500	+5.178%	1	174	-17.231%
2026-03-03	3.0900	3.0900	3.0900	3.0900	+16.165%	10	174	-12.945%
2026-03-02	2.8000	2.8000	2.6400	2.6600	+7.692%	9	172	+1.128%
2026-02-25	2.3400	2.4700	2.2000	2.4700	-9.854%	11	167	+8.907%
2026-02-24	2.7400	2.7400	2.7400	2.7400	+7.031%	1	167	-1.825%
2026-02-23	2.5800	2.5800	2.5600	2.5600	-1.916%	4	167	+5.078%
2026-02-20	2.6100	2.6100	2.6100	2.6100	+2.756%	1	164	+3.065%
2026-02-19	2.5400	2.5400	2.5400	2.5400	+8.085%	20	163	+5.906%
2026-02-09	2.4700	2.4700	2.3500	2.3500	-17.254%	21	143	+14.468%
2026-02-05	2.8700	2.9100	2.8400	2.8400	+4.412%	5	159	-5.282%
2026-02-04	2.4800	2.7200	2.4800	2.7200	+18.261%	51	157	-1.103%
2026-02-03	2.1700	2.3000	2.1700	2.3000	-9.091%	4	156	+16.957%
2026-02-02	2.5300	2.5300	2.5300	2.5300	+17.674%	1	156	+6.324%
2026-01-29	2.1200	2.2500	2.1200	2.1500	+2.381%	14	156	+25.116%
2026-01-26	2.0100	2.1000	2.0000	2.1000	+5.000%	25	154	+28.095%
2026-01-23	1.8000	2.0000	1.8000	2.0000	+6.952%	11	134	+34.500%
2026-01-22	1.7300	1.8700	1.7300	1.8700	-14.220%	16	134	+43.850%
2026-01-20	2.0700	2.1800	1.9000	2.1800	-1.357%	21	127	+23.394%
2026-01-16	2.3500	2.3500	2.2100	2.2100	-15.649%	11	111	+21.719%
2026-01-13	2.6200	2.6200	2.6200	2.6200	-1.132%	44	111	+2.672%
2026-01-12	2.9100	2.9100	2.6500	2.6500	-9.864%	2	67	+1.509%
2026-01-09	2.9400	2.9400	2.9400	2.9400	-8.125%	4	66	-8.503%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-4.478%	65	66	-15.938%
2026-01-06	3.2000	3.3500	3.2000	3.3500	-22.093%	3	7	-19.701%
2025-12-18	4.3000	4.3000	4.3000	4.3000	0.000%	4	4	-37.442%