Dark

UEC20260821P15
UEC Aug 21 2026 15.00 Put (UEC260821P00015000)
option OPRA

EOD

Aug 14, 2026

3.65-3.183%(-0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.5100	3.6500	3.5100	3.6500	-3.183%	4	422	0.000%
2026-08-13	3.7700	3.7700	3.7700	3.7700	+4.144%	1	421	-3.183%
2026-08-11	3.5100	3.6200	3.5100	3.6200	-1.897%	3	420	+0.829%
2026-08-10	3.7000	3.7000	3.6200	3.6900	-2.639%	41	421	-1.084%
2026-08-07	3.7900	3.7900	3.7900	3.7900	-9.762%	1	421	-3.694%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-9.677%	1	422	-13.095%
2026-08-04	4.6500	4.6500	4.6500	4.6500	-9.002%	1	421	-21.505%
2026-08-03	5.5300	5.5300	5.1100	5.1100	-7.762%	3	422	-28.571%
2026-07-30	5.5400	5.5400	5.5400	5.5400	-3.986%	1	420	-34.116%
2026-07-29	5.7700	5.7700	5.7700	5.7700	+2.305%	1	421	-36.742%
2026-07-28	5.6400	5.6400	5.6400	5.6400	+13.026%	1	420	-35.284%
2026-07-27	4.9900	4.9900	4.9900	4.9900	-7.763%	10	1,121	-26.854%
2026-07-24	5.2700	5.4700	5.2700	5.4100	-1.457%	12	1,131	-32.532%
2026-07-21	5.4900	5.4900	5.4900	5.4900	-1.436%	10	1,138	-33.515%
2026-07-20	5.5700	5.5700	5.5700	5.5700	-4.786%	2	1,146	-34.470%
2026-07-17	5.8500	5.8500	5.8500	5.8500	+10.377%	1	1,152	-37.607%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+8.607%	8	1,152	-31.132%
2026-07-15	4.8800	4.8800	4.8800	4.8800	-3.557%	1	1,160	-25.205%
2026-07-13	5.0600	5.0600	5.0600	5.0600	+5.417%	2	1,161	-27.866%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-11.439%	1	1,161	-23.958%
2026-07-08	5.2000	5.4200	5.2000	5.4200	+6.275%	17	1,161	-32.657%
2026-07-07	4.6600	5.2800	4.6600	5.1000	+15.909%	13	1,164	-28.431%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-1.124%	2	1,154	-17.045%
2026-07-02	4.4500	4.4500	4.4500	4.4500	+2.299%	30	1,184	-17.978%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-4.185%	1	1,184	-16.092%
2026-06-30	4.5500	4.5700	4.5000	4.5400	+2.483%	7	1,184	-19.604%
2026-06-29	4.5500	4.8500	4.4300	4.4300	-5.139%	45	1,186	-17.607%
2026-06-26	4.6700	4.6700	4.6700	4.6700	+2.188%	5	1,200	-21.842%
2026-06-25	4.5700	4.5700	4.5700	4.5700	+19.948%	1	1,197	-20.131%
2026-06-18	3.8100	3.8100	3.8100	3.8100	+2.419%	4	1,196	-4.199%
2026-06-17	3.7800	3.7800	3.7200	3.7200	-2.105%	3	1,196	-1.882%
2026-06-16	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,196	-3.947%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-14.414%	7	1,197	-3.947%
2026-06-12	4.4400	4.4400	4.4400	4.4400	-10.664%	3	1,197	-17.793%
2026-06-11	5.4200	5.4200	4.9700	4.9700	-15.332%	56	1,197	-26.559%
2026-06-10	5.0500	5.8700	5.0500	5.8700	+21.281%	14	1,161	-37.819%
2026-06-09	4.9500	5.0500	4.8000	4.8400	+40.698%	19	1,161	-24.587%
2026-06-08	3.5000	3.5000	3.4400	3.4400	+32.308%	11	1,169	+6.105%
2026-06-04	2.5900	2.6000	2.5900	2.6000	-7.801%	8	1,179	+40.385%
2026-06-03	2.1700	2.8200	2.1700	2.8200	+25.893%	22	1,174	+29.433%
2026-06-02	2.2800	2.2900	2.2400	2.2400	-24.068%	23	1,155	+62.946%
2026-06-01	3.1100	3.1100	2.9500	2.9500	+1.724%	2	1,150	+23.729%
2026-05-29	2.8800	2.9400	2.8600	2.9000	-1.695%	1,407	1,150	+25.862%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-0.673%	5	1,568	+23.729%
2026-05-27	2.9700	2.9700	2.9700	2.9700	-4.194%	1	1,573	+22.896%
2026-05-22	3.2000	3.2500	3.1000	3.1000	-2.208%	152	1,573	+17.742%
2026-05-21	3.5500	3.6000	3.1700	3.1700	-10.704%	36	1,563	+15.142%
2026-05-20	3.6500	3.6500	3.5500	3.5500	-11.250%	22	1,563	+2.817%
2026-05-19	3.6500	4.0500	3.6500	4.0000	+24.224%	26	1,572	-8.750%
2026-05-18	3.1000	3.2900	3.1000	3.2200	+9.898%	82	1,572	+13.354%
2026-05-15	2.8100	2.9300	2.8100	2.9300	+8.519%	2	1,572	+24.573%
2026-05-14	2.3200	2.7000	2.3200	2.7000	+17.391%	5	1,554	+35.185%
2026-05-13	2.3300	2.3300	2.3000	2.3000	-5.350%	3	1,558	+58.696%
2026-05-12	1.9500	2.4300	1.9500	2.4300	+32.065%	23	1,558	+50.206%
2026-05-11	2.3000	2.3000	1.8400	1.8400	-24.898%	131	1,558	+98.370%
2026-05-08	2.2000	2.4800	2.2000	2.4500	-1.606%	6	1,518	+48.980%
2026-05-07	2.4900	2.4900	2.4900	2.4900	+9.692%	5	1,515	+46.586%
2026-05-06	2.5100	2.6500	2.2700	2.2700	-18.345%	5	1,515	+60.793%
2026-05-05	2.7800	2.7800	2.7800	2.7800	+7.336%	1	1,512	+31.295%
2026-05-04	2.5600	2.5900	2.5600	2.5900	0.000%	185	1,513	+40.927%
2026-04-28	2.6000	2.6000	2.5900	2.5900	+5.285%	42	1,367	+40.927%
2026-04-27	2.7900	2.7900	2.4600	2.4600	-16.892%	26	1,352	+48.374%
2026-04-24	2.9600	2.9600	2.9600	2.9600	+12.977%	1	1,347	+23.311%
2026-04-22	2.6200	2.6200	2.6200	2.6200	-5.072%	8	1,347	+39.313%
2026-04-21	2.7500	2.7600	2.7500	2.7600	+12.653%	133	1,289	+32.246%
2026-04-17	2.4300	2.4700	2.4300	2.4500	-5.769%	1,223	1,289	+48.980%
2026-04-16	2.6600	2.6600	2.6000	2.6000	-4.059%	10	1,289	+40.385%
2026-04-15	2.7100	2.7100	2.7100	2.7100	-21.449%	1	1,279	+34.686%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+9.524%	5	1,278	+5.797%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+3.618%	1	1,273	+15.873%
2026-04-08	3.0400	3.0400	3.0400	3.0400	-22.051%	2	1,272	+20.066%
2026-04-07	3.9000	3.9000	3.9000	3.9000	+8.333%	2	1,271	-6.410%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,269	+1.389%
2026-04-02	3.6000	3.6000	3.5500	3.5500	-8.974%	75	1,266	+2.817%
2026-03-30	4.0000	4.0000	3.9000	3.9000	+2.632%	16	1,266	-6.410%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+2.703%	12	1,281	-3.947%
2026-03-25	3.6100	3.7000	3.6100	3.7000	-8.642%	2	1,281	-1.351%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-2.410%	2	1,279	-9.877%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-5.034%	1	1,279	-12.048%
2026-03-20	4.2400	4.3700	4.2400	4.3700	+9.250%	21	1,278	-16.476%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+7.239%	17	1,257	-8.750%
2026-03-18	3.7000	3.7300	3.7000	3.7300	+3.611%	34	1,274	-2.145%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,262	+1.389%
2026-03-16	3.8200	3.8200	3.7000	3.7000	-2.116%	45	1,262	-1.351%
2026-03-12	3.8100	3.8100	3.7800	3.7800	+3.562%	3	1,238	-3.439%
2026-03-11	3.5000	3.7000	3.5000	3.6500	-18.708%	8	1,235	0.000%
2026-03-09	4.4900	4.4900	4.4900	4.4900	+8.193%	1	1,232	-18.708%
2026-03-06	3.9300	4.1500	3.8800	4.1500	+26.140%	1,148	1,232	-12.048%
2026-03-04	3.2900	3.2900	3.2900	3.2900	-9.615%	1	1,248	+10.942%
2026-03-03	3.6400	3.6400	3.6400	3.6400	+17.419%	1	1,248	+0.275%
2026-03-02	3.4000	3.4000	3.0800	3.1000	-7.738%	23	1,247	+17.742%
2026-02-27	3.2800	3.3800	3.2700	3.3600	+11.258%	1,142	1,249	+8.631%
2026-02-24	3.0200	3.0200	3.0200	3.0200	-4.127%	1	200	+20.861%
2026-02-23	3.1000	3.1500	3.1000	3.1500	+3.279%	26	199	+15.873%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+10.108%	11	173	+19.672%
2026-02-10	2.7700	2.7700	2.7700	2.7700	-7.358%	10	162	+31.769%
2026-02-09	3.0000	3.0000	2.9900	2.9900	-13.333%	10	162	+22.074%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+9.524%	25	157	+5.797%
2026-02-04	2.7500	3.1500	2.7500	3.1500	0.000%	17	132	+15.873%
2026-02-02	2.9700	3.1500	2.9700	3.1500	+14.545%	4	121	+15.873%
2026-01-30	2.7500	2.7500	2.7500	2.7500	+3.774%	1	120	+32.727%
2026-01-29	2.3000	2.6500	2.3000	2.6500	+16.228%	29	120	+37.736%
2026-01-28	2.2900	2.2900	2.2800	2.2800	-10.588%	27	95	+60.088%
2026-01-26	2.4600	2.5500	2.4600	2.5500	+5.809%	10	75	+43.137%
2026-01-23	2.3800	2.4100	2.3800	2.4100	+15.865%	6	70	+51.452%
2026-01-22	2.0800	2.0800	2.0800	2.0800	-15.102%	5	64	+75.481%
2026-01-21	2.4800	2.4800	2.4500	2.4500	-3.922%	19	59	+48.980%
2026-01-20	2.5100	2.5700	2.3400	2.5500	+2.000%	9	40	+43.137%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-11.032%	3	34	+46.000%
2026-01-15	2.8100	2.8100	2.8100	2.8100	-2.091%	5	34	+29.893%
2026-01-14	2.9000	2.9000	2.7200	2.8700	-14.328%	21	29	+27.178%
2026-01-12	3.3900	3.3900	3.3500	3.3500	-1.471%	9	11	+8.955%
2026-01-09	3.4000	3.4000	3.4000	3.4000	0.000%	2	2	+7.353%