Dark

UEC20260821P9
UEC Aug 21 2026 9.00 Put (UEC260821P00009000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0200	0.0300	0.0100	0.0100	0.000%	15	2,503	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	-50.000%	16	2,516	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	0.000%	42	2,519	-50.000%
2026-08-11	0.0400	0.0400	0.0200	0.0200	-33.333%	166	2,536	-50.000%
2026-08-10	0.0400	0.0500	0.0200	0.0300	-40.000%	218	2,592	-66.667%
2026-08-07	0.0600	0.0600	0.0400	0.0500	-54.545%	529	2,731	-80.000%
2026-08-06	0.1400	0.1400	0.1000	0.1100	-15.385%	18	3,032	-90.909%
2026-08-05	0.1500	0.1600	0.1300	0.1300	-13.333%	72	3,050	-92.308%
2026-08-04	0.2200	0.2200	0.1300	0.1500	-46.429%	114	3,105	-93.333%
2026-08-03	0.4200	0.4700	0.2700	0.2800	-36.364%	87	3,182	-96.429%
2026-07-31	0.3200	0.4700	0.3200	0.4400	+12.821%	37	3,226	-97.727%
2026-07-30	0.4900	0.4900	0.3900	0.3900	-29.091%	60	3,212	-97.436%
2026-07-29	0.6100	0.6600	0.5500	0.5500	+3.774%	64	3,263	-98.182%
2026-07-28	0.6000	0.6600	0.4800	0.5300	+29.268%	124	3,264	-98.113%
2026-07-27	0.3600	0.4700	0.3600	0.4100	-22.642%	24	3,157	-97.561%
2026-07-24	0.5200	0.5500	0.4900	0.5300	+15.217%	177	3,159	-98.113%
2026-07-23	0.5500	0.5500	0.4400	0.4600	-11.538%	46	2,985	-97.826%
2026-07-22	0.4800	0.5200	0.4800	0.5200	-8.772%	39	2,966	-98.077%
2026-07-21	0.5500	0.6000	0.5500	0.5700	-5.000%	129	2,927	-98.246%
2026-07-20	0.6900	0.7000	0.6000	0.6000	-13.043%	32	2,975	-98.333%
2026-07-17	0.7300	0.8700	0.6800	0.6900	-1.429%	217	2,962	-98.551%
2026-07-16	0.4600	0.7100	0.4600	0.7000	+66.667%	1,136	2,883	-98.571%
2026-07-15	0.4500	0.5100	0.4100	0.4200	+7.692%	26	1,818	-97.619%
2026-07-14	0.3900	0.3900	0.3800	0.3900	-17.021%	13	1,814	-97.436%
2026-07-13	0.4500	0.5100	0.4500	0.4700	+20.513%	43	1,803	-97.872%
2026-07-10	0.4200	0.4400	0.3800	0.3900	-18.750%	56	1,772	-97.436%
2026-07-09	0.5000	0.5300	0.4500	0.4800	-21.311%	187	1,768	-97.917%
2026-07-08	0.6500	0.7000	0.6100	0.6100	+5.172%	56	1,776	-98.361%
2026-07-07	0.4600	0.6200	0.4600	0.5800	+34.884%	186	1,761	-98.276%
2026-07-06	0.3800	0.4300	0.3800	0.4300	0.000%	15	1,613	-97.674%
2026-07-02	0.3600	0.4400	0.3600	0.4300	+2.381%	8	1,611	-97.674%
2026-07-01	0.4700	0.4700	0.3900	0.4200	-12.500%	14	1,611	-97.619%
2026-06-30	0.5200	0.5500	0.4600	0.4800	+6.667%	113	1,600	-97.917%
2026-06-29	0.5800	0.5800	0.4500	0.4500	-18.182%	139	1,498	-97.778%
2026-06-26	0.6500	0.6500	0.5500	0.5500	+14.583%	41	1,605	-98.182%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-12.727%	1	1,603	-97.917%
2026-06-24	0.4800	0.5500	0.4700	0.5500	+37.500%	835	1,602	-98.182%
2026-06-23	0.4700	0.4700	0.4000	0.4000	-6.977%	5	1,281	-97.500%
2026-06-22	0.4500	0.4500	0.3700	0.4300	-4.444%	9	1,279	-97.674%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,265	-97.778%
2026-06-17	0.4000	0.4900	0.4000	0.4900	+8.889%	12	1,265	-97.959%
2026-06-16	0.5000	0.5000	0.4300	0.4500	-6.250%	34	1,265	-97.778%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-27.273%	5	1,057	-97.917%
2026-06-12	0.7200	0.7200	0.5900	0.6600	-19.512%	346	1,057	-98.485%
2026-06-11	1.1000	1.1000	0.8200	0.8200	-35.433%	4	1,057	-98.780%
2026-06-10	0.9600	1.2700	0.9600	1.2700	+32.292%	131	1,058	-99.213%
2026-06-09	0.7500	0.9600	0.7500	0.9600	+108.696%	355	983	-98.958%
2026-06-08	0.4600	0.4600	0.4600	0.4600	+2.222%	1	722	-97.826%
2026-06-05	0.4000	0.5000	0.4000	0.4500	+40.625%	4	722	-97.778%
2026-06-03	0.2200	0.3200	0.2200	0.3200	+28.000%	48	722	-96.875%
2026-06-02	0.2900	0.2900	0.2500	0.2500	-30.556%	30	681	-96.000%
2026-06-01	0.3800	0.3800	0.3600	0.3600	-2.703%	12	710	-97.222%
2026-05-29	0.4000	0.4000	0.3700	0.3700	-2.632%	4	714	-97.297%
2026-05-28	0.4100	0.4100	0.3800	0.3800	-45.714%	24	714	-97.368%
2026-05-19	0.6700	0.7300	0.6700	0.7000	+42.857%	367	708	-98.571%
2026-05-18	0.4900	0.4900	0.4900	0.4900	+13.953%	1	708	-97.959%
2026-05-15	0.4300	0.4300	0.4300	0.4300	+19.444%	1	708	-97.674%
2026-05-14	0.3600	0.3600	0.3600	0.3600	+24.138%	1	454	-97.222%
2026-05-13	0.2900	0.2900	0.2900	0.2900	-6.452%	2	463	-96.552%
2026-05-12	0.2900	0.3400	0.2900	0.3100	+10.714%	6	463	-96.774%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-22.222%	1	463	-96.429%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-12.195%	1	464	-97.222%
2026-05-05	0.3900	0.4100	0.3900	0.4100	0.000%	31	463	-97.561%
2026-05-01	0.4100	0.4100	0.4100	0.4100	-19.608%	1	432	-97.561%
2026-04-29	0.4400	0.5100	0.4400	0.5100	+18.605%	5	432	-98.039%
2026-04-28	0.4300	0.4300	0.4300	0.4300	-12.245%	1	431	-97.674%
2026-04-24	0.4400	0.4900	0.4400	0.4900	+32.432%	3	431	-97.959%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-2.632%	2	431	-97.297%
2026-04-22	0.3800	0.3800	0.3800	0.3800	-13.636%	4	433	-97.368%
2026-04-21	0.4400	0.4400	0.4400	0.4400	+10.000%	2	437	-97.727%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-6.977%	1	437	-97.500%
2026-04-16	0.4400	0.4400	0.4300	0.4300	0.000%	3	436	-97.674%
2026-04-15	0.4300	0.4300	0.4300	0.4300	-20.370%	3	436	-97.674%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-5.263%	1	434	-98.148%
2026-04-13	0.5700	0.5700	0.5700	0.5700	-6.557%	1	434	-98.246%
2026-04-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	434	-98.361%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-26.829%	1	434	-98.333%
2026-04-07	0.8200	0.8200	0.8200	0.8200	+13.889%	8	435	-98.780%
2026-04-06	0.7200	0.7200	0.7200	0.7200	0.000%	1	443	-98.611%
2026-04-01	0.6400	0.7300	0.6400	0.7200	-7.692%	7	443	-98.611%
2026-03-31	0.8900	0.8900	0.7800	0.7800	-17.895%	11	449	-98.718%
2026-03-30	0.9000	0.9500	0.9000	0.9500	+18.750%	22	445	-98.947%
2026-03-25	0.7100	0.8100	0.7100	0.8000	-15.789%	9	423	-98.750%
2026-03-23	0.9100	0.9500	0.9000	0.9500	-6.863%	7	416	-98.947%
2026-03-20	1.0100	1.0200	0.9700	1.0200	+15.909%	337	411	-99.020%
2026-03-19	0.8800	0.8800	0.8800	0.8800	0.000%	1	115	-98.864%
2026-03-16	0.8700	0.8800	0.8700	0.8800	+17.333%	29	114	-98.864%
2026-03-10	0.7400	0.7500	0.7400	0.7500	-24.242%	3	85	-98.667%
2026-03-09	1.1000	1.1000	0.9800	0.9900	+4.211%	20	84	-98.990%
2026-03-06	0.9300	0.9500	0.9300	0.9500	+11.765%	2	70	-98.947%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+30.769%	50	68	-98.824%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-7.143%	6	18	-98.462%
2026-02-19	0.7000	0.7000	0.7000	0.7000	-4.110%	1	13	-98.571%
2026-02-13	0.7300	0.7300	0.7300	0.7300	+2.817%	1	11	-98.630%
2026-02-04	0.7100	0.7100	0.7100	0.7100	+47.917%	2	11	-98.592%
2026-01-28	0.4800	0.4800	0.4800	0.4800	-15.789%	3	9	-97.917%
2026-01-27	0.5700	0.5700	0.5700	0.5700	-9.524%	1	8	-98.246%
2026-01-20	0.6300	0.6300	0.6300	0.6300	-3.077%	1	9	-98.413%
2026-01-14	0.7700	0.7700	0.6500	0.6500	-48.819%	3	8	-98.462%
2025-12-30	1.2700	1.2700	1.2700	1.2700	+3.252%	2	5	-99.213%
2025-12-26	1.2300	1.2300	1.2300	1.2300	+2.500%	2	3	-99.187%
2025-12-22	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-99.167%