Dark

UEC20261120P9
UEC Nov 20 2026 9.00 Put (UEC261120P00009000)
option OPRA

EOD

Sep 17, 2026

0.5900-11.940%(-0.0800)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5800	0.5900	0.5800	0.5900	-11.940%	71	4,855	0.000%
2026-09-16	0.6800	0.6800	0.6500	0.6700	+4.688%	87	4,796	-11.940%
2026-09-15	0.6400	0.6400	0.6400	0.6400	-4.478%	20	4,828	-7.813%
2026-09-14	0.6500	0.7000	0.6500	0.6700	+21.818%	261	4,828	-11.940%
2026-09-11	0.4400	0.5500	0.4400	0.5500	+19.565%	33	4,704	+7.273%
2026-09-10	0.4300	0.4700	0.4300	0.4600	+27.778%	100	4,712	+28.261%
2026-09-09	0.3400	0.3700	0.3400	0.3600	+16.129%	16	4,713	+63.889%
2026-09-08	0.3100	0.3100	0.3100	0.3100	-24.390%	20	4,712	+90.323%
2026-09-03	0.3900	0.4100	0.3900	0.4100	+13.889%	3	4,702	+43.902%
2026-09-02	0.4100	0.4100	0.3600	0.3600	-10.000%	9	4,702	+63.889%
2026-09-01	0.4000	0.4000	0.4000	0.4000	+37.931%	1	4,711	+47.500%
2026-08-31	0.3500	0.3500	0.2900	0.2900	-6.452%	14	4,711	+103.448%
2026-08-28	0.2300	0.3100	0.2300	0.3100	+14.815%	45	4,703	+90.323%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-6.897%	50	4,743	+118.519%
2026-08-26	0.2500	0.2900	0.2500	0.2900	0.000%	31	4,709	+103.448%
2026-08-25	0.3200	0.3200	0.2700	0.2900	-12.121%	32	4,708	+103.448%
2026-08-24	0.3500	0.3500	0.3200	0.3300	+3.125%	4	4,710	+78.788%
2026-08-21	0.3800	0.3800	0.3200	0.3200	-41.818%	13	4,710	+84.375%
2026-08-20	0.5000	0.5800	0.5000	0.5500	+10.000%	20	4,710	+7.273%
2026-08-19	0.5500	0.5900	0.5000	0.5000	-16.667%	41	4,696	+18.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+7.143%	10	4,726	-1.667%
2026-08-17	0.5500	0.5600	0.5500	0.5600	-11.111%	8	4,726	+5.357%
2026-08-14	0.6300	0.6300	0.6300	0.6300	-5.970%	2	4,726	-6.349%
2026-08-13	0.6400	0.6700	0.6400	0.6700	+11.667%	11	4,726	-11.940%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-7.692%	10	4,726	-1.667%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-4.412%	2	4,726	-9.231%
2026-08-10	0.7000	0.7200	0.6800	0.6800	-10.526%	24	4,724	-13.235%
2026-08-07	0.7400	0.8300	0.7100	0.7600	-17.391%	3,663	4,730	-22.368%
2026-08-06	0.8900	0.9200	0.8900	0.9200	-3.158%	51	5,538	-35.870%
2026-08-05	0.9300	0.9500	0.9300	0.9500	0.000%	45	5,538	-37.895%
2026-08-04	0.9500	0.9500	0.9200	0.9500	-27.481%	23	5,518	-37.895%
2026-08-03	1.3100	1.3100	1.3100	1.3100	+1.550%	3	5,521	-54.962%
2026-07-31	1.3200	1.3500	1.2900	1.2900	+3.200%	504	5,521	-54.264%
2026-07-28	1.2500	1.2500	1.2500	1.2500	0.000%	1	5,074	-52.800%
2026-07-27	1.2000	1.2500	1.1700	1.2500	-6.716%	43	5,074	-52.800%
2026-07-24	1.3400	1.3400	1.3400	1.3400	+8.943%	1	5,083	-55.970%
2026-07-23	1.2300	1.2400	1.2300	1.2300	-3.150%	29	5,083	-52.033%
2026-07-22	1.2700	1.2700	1.2700	1.2700	-5.224%	4	5,083	-53.543%
2026-07-21	1.3600	1.3600	1.3400	1.3400	-4.286%	2	5,087	-55.970%
2026-07-20	1.3900	1.4000	1.3900	1.4000	-3.448%	7	5,086	-57.857%
2026-07-17	1.5000	1.5800	1.4500	1.4500	-1.361%	3,112	5,086	-59.310%
2026-07-16	1.3000	1.4700	1.3000	1.4700	+27.826%	23	2,015	-59.864%
2026-07-15	1.1500	1.1500	1.1500	1.1500	+0.877%	5	2,005	-48.696%
2026-07-14	1.0900	1.1400	1.0800	1.1400	-6.557%	24	2,005	-48.246%
2026-07-13	1.2000	1.2500	1.2000	1.2200	+9.910%	36	1,995	-51.639%
2026-07-10	1.1200	1.1200	1.1100	1.1100	-7.500%	1,000	1,970	-46.847%
2026-07-09	1.1900	1.2200	1.1900	1.2000	-9.774%	123	1,198	-50.833%
2026-07-08	1.3500	1.3800	1.3300	1.3300	+5.556%	41	1,268	-55.639%
2026-07-07	1.3000	1.3000	1.2300	1.2600	+17.757%	936	1,234	-53.175%
2026-07-06	1.0400	1.0700	1.0400	1.0700	-0.926%	62	318	-44.860%
2026-07-02	0.9900	1.0800	0.9900	1.0800	-0.917%	5	252	-45.370%
2026-07-01	1.0900	1.0900	1.0900	1.0900	-5.217%	5	252	-45.872%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+4.545%	1	247	-48.696%
2026-06-29	1.2400	1.2400	1.1000	1.1000	-15.385%	74	246	-46.364%
2026-06-26	1.3100	1.3100	1.3000	1.3000	+3.175%	51	178	-54.615%
2026-06-25	1.2600	1.2600	1.2600	1.2600	+7.692%	18	128	-53.175%
2026-06-24	1.1600	1.1700	1.1600	1.1700	+10.377%	2	128	-49.573%
2026-06-22	1.0700	1.0700	1.0000	1.0600	0.000%	21	128	-44.340%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-4.505%	1	104	-44.340%
2026-06-15	1.0600	1.1100	1.0600	1.1100	-11.200%	2	104	-46.847%
2026-06-12	1.3500	1.3500	1.2500	1.2500	-28.977%	5	104	-52.800%
2026-06-11	1.7600	1.7600	1.7600	1.7600	-8.333%	1	104	-66.477%
2026-06-10	1.3500	1.9300	1.3500	1.9200	+21.519%	37	103	-69.271%
2026-06-09	1.2000	1.5800	1.2000	1.5800	+54.902%	24	75	-62.658%
2026-06-08	0.8800	1.0200	0.8800	1.0200	0.000%	4	64	-42.157%
2026-06-05	0.9400	1.0400	0.9400	1.0200	+27.500%	19	63	-42.157%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-3.614%	4	45	-26.250%
2026-05-29	0.8000	0.8300	0.8000	0.8300	-31.967%	15	45	-28.916%
2026-05-19	1.2200	1.2200	1.2200	1.2200	+35.556%	1	37	-51.639%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+45.161%	10	27	-34.444%
2026-05-11	0.6200	0.6200	0.6200	0.6200	-27.059%	1	27	-4.839%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+4.938%	1	26	-30.588%
2026-04-27	0.8100	0.8100	0.8100	0.8100	0.000%	1	25	-27.160%
2026-04-22	0.8100	0.8100	0.8100	0.8100	-26.364%	1	24	-27.160%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+7.843%	11	24	-46.364%
2026-04-08	1.0500	1.1000	1.0100	1.0200	0.000%	13	13	-42.157%