Dark

UEC20280121P8
UEC Jan 21 2028 8.00 Put (UEC280121P00008000)
option OPRA

EOD

Sep 1, 2026

1.54+6.207%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.5400	1.5400	1.5400	1.5400	+6.207%	1	402	0.000%
2026-08-31	1.4500	1.4500	1.4500	1.4500	+3.571%	2	402	+6.207%
2026-08-28	1.3000	1.4300	1.3000	1.4000	+1.449%	5	400	+10.000%
2026-08-26	1.3800	1.3800	1.3800	1.3800	-4.828%	3	395	+11.594%
2026-08-24	1.4000	1.5000	1.4000	1.4500	-2.027%	20	392	+6.207%
2026-08-21	1.6000	1.6000	1.4800	1.4800	-16.384%	13	400	+4.054%
2026-08-18	1.7700	1.7700	1.7700	1.7700	+3.509%	1	411	-12.994%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-2.286%	1	410	-9.942%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-0.568%	1	409	-12.000%
2026-08-12	1.7200	1.7600	1.7200	1.7600	-2.222%	2	408	-12.500%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-5.263%	1	406	-14.444%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-5.000%	2	406	-18.947%
2026-08-05	2.0000	2.0100	2.0000	2.0000	-6.977%	30	408	-23.000%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-9.664%	1	418	-28.372%
2026-07-29	2.3500	2.3800	2.3500	2.3800	+3.030%	9	417	-35.294%
2026-07-28	2.2500	2.3100	2.2500	2.3100	+5.479%	2	423	-33.333%
2026-07-27	2.1900	2.1900	2.1900	2.1900	-3.947%	1	421	-29.680%
2026-07-24	2.2000	2.2800	2.2000	2.2800	0.000%	48	421	-32.456%
2026-07-23	2.2800	2.2800	2.2800	2.2800	+1.786%	1	373	-32.456%
2026-07-22	2.2300	2.2400	2.2300	2.2400	-2.183%	2	373	-31.250%
2026-07-21	2.2900	2.2900	2.2900	2.2900	-2.553%	1	372	-32.751%
2026-07-20	2.3300	2.3600	2.3100	2.3500	-0.424%	4	372	-34.468%
2026-07-17	2.4100	2.4100	2.2800	2.3600	+2.609%	17	369	-34.746%
2026-07-16	2.2300	2.3000	2.2100	2.3000	+6.481%	48	355	-33.043%
2026-07-15	2.1600	2.1600	2.1600	2.1600	+0.465%	1	347	-28.704%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-6.114%	20	346	-28.372%
2026-07-08	2.2900	2.2900	2.2900	2.2900	+3.620%	1	327	-32.751%
2026-07-07	2.2500	2.2600	2.2100	2.2100	+5.238%	7	326	-30.317%
2026-07-01	2.1300	2.1400	1.9400	2.1000	-4.545%	47	327	-26.667%
2026-06-30	2.1200	2.2100	2.1200	2.2000	-5.579%	10	309	-30.000%
2026-06-26	2.3300	2.3300	2.3300	2.3300	+0.866%	1	309	-33.906%
2026-06-25	2.3100	2.3100	2.3100	2.3100	+7.442%	3	308	-33.333%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+0.467%	5	311	-28.372%
2026-06-22	2.1200	2.1400	2.0000	2.1400	+1.905%	4	316	-28.037%
2026-06-18	2.1200	2.1200	2.0800	2.1000	-1.408%	3	300	-26.667%
2026-06-17	2.0100	2.1400	2.0100	2.1300	-2.740%	17	300	-27.700%
2026-06-16	2.1200	2.2100	2.0700	2.1900	-1.794%	19	300	-29.680%
2026-06-15	2.2700	2.2800	2.0600	2.2300	-7.469%	5	289	-30.942%
2026-06-12	2.4900	2.4900	2.2300	2.4100	-11.397%	14	289	-36.100%
2026-06-10	2.5000	2.7200	2.5000	2.7200	+12.397%	45	289	-43.382%
2026-06-09	2.2000	2.4700	2.2000	2.4200	+32.967%	66	263	-36.364%
2026-06-04	1.8200	1.8200	1.8200	1.8200	-1.622%	1	200	-15.385%
2026-06-03	1.7900	1.8800	1.7900	1.8500	-2.632%	17	200	-16.757%
2026-05-27	1.9500	1.9500	1.9000	1.9000	-5.000%	6	210	-18.947%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-2.913%	1	204	-23.000%
2026-05-20	2.0600	2.0600	2.0600	2.0600	-6.787%	1	203	-25.243%
2026-05-19	1.9900	2.2100	1.9900	2.2100	+15.104%	20	202	-30.317%
2026-05-18	1.9200	1.9200	1.9200	1.9200	+0.524%	2	202	-19.792%
2026-05-15	1.9100	1.9100	1.9100	1.9100	+17.178%	3	202	-19.372%
2026-05-13	1.6300	1.6300	1.6300	1.6300	+8.667%	1	179	-5.521%
2026-05-12	1.6500	1.6500	1.5000	1.5000	-7.975%	21	157	+2.667%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-5.233%	3	157	-5.521%
2026-05-04	1.7200	1.7200	1.7200	1.7200	-7.027%	3	157	-10.465%
2026-04-29	1.6700	1.8500	1.6700	1.8500	+8.824%	3	154	-16.757%
2026-04-27	1.7100	1.7400	1.6200	1.7000	-6.077%	12	151	-9.412%
2026-04-24	1.7500	1.8100	1.7500	1.8100	+3.429%	5	155	-14.917%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+5.422%	1	150	-12.000%
2026-04-22	1.8000	1.8000	1.6600	1.6600	-17.822%	16	149	-7.229%
2026-04-21	2.0200	2.0200	2.0200	2.0200	+20.958%	5	149	-23.762%
2026-04-16	1.7900	1.7900	1.6700	1.6700	-12.105%	6	149	-7.784%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-16.300%	1	145	-18.947%
2026-04-13	2.2700	2.2700	2.2700	2.2700	+15.228%	5	142	-32.159%
2026-04-10	1.9700	1.9700	1.9700	1.9700	-0.505%	1	142	-21.827%
2026-04-08	1.9800	1.9800	1.9800	1.9800	-1.000%	1	142	-22.222%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-3.382%	2	143	-23.000%
2026-03-27	2.0700	2.0700	2.0700	2.0700	-1.429%	1	143	-25.604%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+5.000%	1	143	-26.667%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-12.664%	1	142	-23.000%
2026-03-09	2.2900	2.2900	2.2900	2.2900	+6.019%	6	141	-32.751%
2026-03-06	2.1600	2.1600	2.1600	2.1600	+4.854%	6	135	-28.704%
2026-03-05	2.0600	2.0600	2.0600	2.0600	+3.000%	11	129	-25.243%
2026-03-03	1.9900	2.1100	1.9900	2.0000	0.000%	16	121	-23.000%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+11.732%	1	105	-23.000%
2026-02-23	1.8900	1.8900	1.7900	1.7900	-8.205%	7	105	-13.966%
2026-02-06	1.9500	1.9500	1.9500	1.9500	-1.515%	5	108	-21.026%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+3.665%	2	108	-22.222%
2026-02-04	1.9100	1.9100	1.9100	1.9100	+17.901%	20	107	-19.372%
2026-01-20	1.6200	1.6200	1.6200	1.6200	+1.887%	5	107	-4.938%
2026-01-16	1.5900	1.5900	1.5900	1.5900	-9.143%	2	105	-3.145%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-3.315%	5	105	-12.000%
2026-01-09	1.7000	1.8100	1.7000	1.8100	-7.653%	8	100	-14.917%
2026-01-08	1.9600	1.9600	1.9600	1.9600	-1.508%	8	95	-21.429%
2026-01-07	1.9900	1.9900	1.9900	1.9900	-5.687%	15	90	-22.613%
2026-01-02	2.1000	2.1100	2.1000	2.1100	-10.213%	4	95	-27.014%
2025-12-31	2.1500	2.3500	2.1500	2.3500	+11.905%	7	84	-34.468%
2025-12-23	2.1000	2.2500	2.1000	2.1000	+0.962%	10	84	-26.667%
2025-12-22	1.6500	2.0800	1.6500	2.0800	-14.050%	47	85	-25.962%
2025-12-16	2.4200	2.4200	2.4200	2.4200	+18.049%	3	58	-36.364%
2025-12-04	2.1000	2.1100	2.0500	2.0500	-10.088%	4	56	-24.878%
2025-12-02	2.4000	2.4000	2.2500	2.2800	-2.979%	6	58	-32.456%
2025-12-01	2.4500	2.4500	2.3500	2.3500	+6.818%	4	57	-34.468%
2025-11-26	2.2500	2.3000	2.1000	2.2000	-4.348%	6	57	-30.000%
2025-11-19	2.3500	2.4000	2.2300	2.3000	+9.005%	16	57	-33.043%
2025-11-17	2.1100	2.1100	2.1100	2.1100	-1.860%	1	55	-27.014%
2025-11-11	2.1500	2.1500	2.1500	2.1500	0.000%	5	55	-28.372%
2025-11-10	2.1500	2.1500	2.1500	2.1500	-2.273%	2	50	-28.372%
2025-11-05	2.2600	2.3500	2.2000	2.2000	+7.843%	3	48	-30.000%
2025-10-24	2.2000	2.2000	2.0400	2.0400	-5.116%	7	48	-24.510%
2025-10-22	2.1500	2.1500	2.1500	2.1500	+4.878%	1	47	-28.372%
2025-10-21	2.0000	2.0500	2.0000	2.0500	+20.588%	2	46	-24.878%
2025-10-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	45	-9.412%
2025-10-15	1.7400	1.8000	1.7400	1.8000	-7.692%	5	44	-14.444%
2025-10-14	1.8000	2.0500	1.8000	1.9500	+8.333%	6	46	-21.026%
2025-10-10	1.7000	1.8000	1.7000	1.8000	0.000%	6	44	-14.444%
2025-10-08	1.8500	1.9500	1.8000	1.8000	-6.250%	23	44	-14.444%
2025-10-06	1.9200	1.9200	1.9200	1.9200	-4.000%	1	32	-19.792%
2025-10-01	2.0200	2.0200	1.9400	2.0000	+11.111%	26	32	-23.000%
2025-09-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	24	-14.444%
2025-09-24	1.5500	1.9000	1.5500	1.7000	+1.190%	13	23	-9.412%
2025-09-23	1.6800	1.6800	1.6800	1.6800	+68.000%	5	16	-8.333%
2025-09-22	1.1000	1.1000	1.0000	1.0000	-45.946%	3	11	+54.000%
2025-09-19	1.8500	1.8500	1.8500	1.8500	-3.141%	2	8	-16.757%
2025-09-18	2.1000	2.1000	1.9100	1.9100	+0.526%	5	6	-19.372%
2025-09-16	1.8000	1.9000	1.8000	1.9000	0.000%	3	3	-18.947%