Dark

UEC20261120P10
UEC Nov 20 2026 10.00 Put (UEC261120P00010000)
option OPRA

EOD

Sep 17, 2026

1.03-8.850%(-0.10)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0100	1.0500	1.0100	1.0300	-8.850%	67	5,447	0.000%
2026-09-16	1.1600	1.1600	1.1300	1.1300	+7.619%	3	5,445	-8.850%
2026-09-15	1.0000	1.0800	1.0000	1.0500	-5.405%	16	5,442	-1.905%
2026-09-14	1.1300	1.2300	1.0700	1.1100	+15.625%	81	5,450	-7.207%
2026-09-11	0.8500	0.9700	0.8500	0.9600	+20.000%	59	5,395	+7.292%
2026-09-10	0.7200	0.8200	0.7200	0.8000	+26.984%	22	5,336	+28.750%
2026-09-09	0.6100	0.6300	0.6100	0.6300	+6.780%	30	5,334	+63.492%
2026-09-08	0.5900	0.5900	0.5900	0.5900	-20.270%	3	5,325	+74.576%
2026-09-03	0.7200	0.7500	0.7200	0.7400	+5.714%	31	5,322	+39.189%
2026-09-02	0.7000	0.7000	0.6600	0.7000	-2.778%	106	5,291	+47.143%
2026-09-01	0.6800	0.7200	0.6800	0.7200	+24.138%	43	5,189	+43.056%
2026-08-31	0.6000	0.6000	0.5800	0.5800	+3.571%	57	5,146	+77.586%
2026-08-28	0.4900	0.5600	0.4900	0.5600	+24.444%	15	5,176	+83.929%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	32	5,169	+128.889%
2026-08-26	0.5000	0.5000	0.5000	0.5000	+4.167%	5	5,197	+106.000%
2026-08-25	0.5500	0.5500	0.4400	0.4800	-20.000%	61	5,192	+114.583%
2026-08-24	0.5800	0.6000	0.5800	0.6000	+3.448%	7	5,178	+71.667%
2026-08-21	0.8100	0.8100	0.5700	0.5800	-31.765%	141	5,171	+77.586%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-18.269%	14	5,108	+21.176%
2026-08-18	0.9800	1.1200	0.9800	1.0400	+19.540%	21	5,114	-0.962%
2026-08-17	0.9200	0.9200	0.8700	0.8700	-9.375%	8	5,093	+18.391%
2026-08-14	0.9700	0.9700	0.9600	0.9600	+2.128%	11	5,085	+7.292%
2026-08-13	0.9400	0.9400	0.9400	0.9400	-4.082%	2	5,076	+9.574%
2026-08-12	0.9000	0.9800	0.9000	0.9800	-5.769%	30	5,076	+5.102%
2026-08-11	1.0200	1.0400	1.0000	1.0400	-2.804%	23	5,082	-0.962%
2026-08-10	1.0500	1.1000	1.0500	1.0700	-6.957%	4,023	5,078	-3.738%
2026-08-07	1.2200	1.2300	1.1400	1.1500	-8.730%	78	1,064	-10.435%
2026-08-06	1.3000	1.3300	1.2600	1.2600	-9.353%	8	1,039	-18.254%
2026-08-05	1.3500	1.3900	1.3500	1.3900	+1.460%	11	1,031	-25.899%
2026-08-04	1.5600	1.5600	1.3700	1.3700	-17.964%	35	1,020	-24.818%
2026-07-31	1.6700	1.6700	1.6700	1.6700	-20.476%	2	987	-38.323%
2026-07-29	1.9800	2.1000	1.9800	2.1000	+16.667%	3	985	-50.952%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-4.255%	2	986	-42.778%
2026-07-21	1.8900	1.8900	1.8800	1.8800	-3.590%	17	986	-45.213%
2026-07-20	1.9500	1.9500	1.9500	1.9500	-7.583%	30	969	-47.179%
2026-07-17	2.1400	2.1400	2.1100	2.1100	+3.431%	4	939	-51.185%
2026-07-16	1.7900	2.0400	1.7900	2.0400	+18.605%	20	935	-49.510%
2026-07-15	1.7300	1.7300	1.7200	1.7200	+6.173%	2	931	-40.116%
2026-07-14	1.5800	1.6200	1.5800	1.6200	-2.994%	3	931	-36.420%
2026-07-13	1.7000	1.7400	1.6700	1.6700	+7.742%	28	929	-38.323%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-9.357%	5	908	-33.548%
2026-07-09	1.7500	1.7500	1.7100	1.7100	-11.399%	18	903	-39.766%
2026-07-08	1.9200	1.9300	1.9200	1.9300	+10.286%	69	909	-46.632%
2026-07-07	1.8000	1.8500	1.7500	1.7500	+13.636%	13	840	-41.143%
2026-07-06	1.4500	1.5400	1.4500	1.5400	+2.667%	2	849	-33.117%
2026-07-02	1.5200	1.5200	1.4600	1.5000	-9.091%	20	829	-31.333%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-4.070%	10	829	-37.576%
2026-06-29	1.7000	1.7500	1.7000	1.7200	-1.149%	6	819	-40.116%
2026-06-26	1.7700	1.7700	1.7400	1.7400	+0.578%	13	813	-40.805%
2026-06-25	1.7300	1.7300	1.7200	1.7300	+10.191%	20	810	-40.462%
2026-06-24	1.5700	1.5700	1.5700	1.5700	-4.848%	33	790	-34.395%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+11.486%	1	819	-37.576%
2026-06-22	1.4800	1.4800	1.4800	1.4800	0.000%	22	818	-30.405%
2026-06-18	1.5000	1.5000	1.4800	1.4800	-5.732%	70	800	-30.405%
2026-06-17	1.4200	1.5700	1.4200	1.5700	+6.081%	6	800	-34.395%
2026-06-16	1.4500	1.5900	1.4500	1.4800	-3.268%	32	800	-30.405%
2026-06-15	1.6000	1.6000	1.5300	1.5300	-14.525%	3	767	-32.680%
2026-06-12	2.0300	2.0300	1.7900	1.7900	-16.355%	7	767	-42.458%
2026-06-11	2.3600	2.3600	2.1100	2.1400	-16.078%	12	767	-51.869%
2026-06-10	2.0600	2.5500	2.0600	2.5500	+28.141%	92	762	-59.608%
2026-06-09	1.5400	2.0800	1.5400	1.9900	+41.135%	83	703	-48.241%
2026-06-05	1.3500	1.4100	1.3500	1.4100	+27.027%	11	637	-26.950%
2026-06-04	1.1100	1.1100	1.1100	1.1100	-0.893%	1	633	-7.207%
2026-06-03	1.1000	1.1200	1.1000	1.1200	+15.464%	16	632	-8.036%
2026-06-02	1.1600	1.1600	0.9700	0.9700	-19.835%	11	616	+6.186%
2026-06-01	1.2300	1.3000	1.2100	1.2100	-12.950%	9	606	-14.876%
2026-05-29	1.3900	1.3900	1.3900	1.3900	+13.008%	2	597	-25.899%
2026-05-28	1.2000	1.2300	1.2000	1.2300	-4.651%	2	597	-16.260%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-0.769%	20	597	-20.155%
2026-05-22	1.3100	1.3100	1.2600	1.3000	-7.801%	23	577	-20.769%
2026-05-21	1.4800	1.4800	1.4100	1.4100	-15.569%	9	560	-26.950%
2026-05-19	1.4500	1.6700	1.4500	1.6700	+23.704%	146	560	-38.323%
2026-05-18	1.2500	1.3600	1.2100	1.3500	+9.756%	58	553	-23.704%
2026-05-15	1.2000	1.2800	1.2000	1.2300	+17.143%	274	553	-16.260%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+31.250%	3	75	-1.905%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-28.571%	5	72	+28.750%
2026-05-07	1.0100	1.1200	1.0100	1.1200	+16.667%	2	68	-8.036%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-12.727%	1	69	+7.292%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-3.509%	1	69	-6.364%
2026-04-30	1.1800	1.1800	1.1400	1.1400	-12.977%	2	70	-9.649%
2026-04-29	1.2500	1.3200	1.2500	1.3100	+23.585%	9	69	-21.374%
2026-04-28	1.1300	1.1300	1.0600	1.0600	+1.923%	2	60	-2.830%
2026-04-27	1.0400	1.0400	1.0400	1.0400	-14.754%	2	58	-0.962%
2026-04-24	1.1000	1.2200	1.1000	1.2200	+10.909%	7	56	-15.574%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-16.031%	1	49	-6.364%
2026-04-10	1.3100	1.3100	1.3100	1.3100	-11.486%	2	48	-21.374%
2026-04-09	1.4500	1.4800	1.4500	1.4800	-20.000%	31	46	-30.405%
2026-03-30	1.8500	1.8500	1.8500	1.8500	0.000%	3	16	-44.324%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-2.632%	10	13	-44.324%
2026-03-20	1.9000	1.9000	1.9000	1.9000	0.000%	3	3	-45.789%