Dark

UCO20261016C40
UCO Oct 16 2026 40.00 Call (UCO261016C00040000)
option OPRA

EOD

Aug 20, 2026

7.85+16.296%(+1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4700	8.0000	7.4700	7.8500	+16.296%	12	853	0.000%
2026-08-19	7.3000	7.3000	6.7500	6.7500	-10.000%	8	857	+16.296%
2026-08-18	7.5000	7.5000	7.5000	7.5000	+7.143%	1	866	+4.667%
2026-08-17	5.8500	7.2800	5.8500	7.0000	+24.113%	54	866	+12.143%
2026-08-14	5.2000	5.6400	5.2000	5.6400	+6.616%	16	915	+39.184%
2026-08-13	5.3700	5.3700	4.7100	5.2900	-8.793%	16	914	+48.393%
2026-08-12	5.8000	6.0000	5.8000	5.8000	-1.695%	17	923	+35.345%
2026-08-11	5.5000	5.9000	5.5000	5.9000	-1.667%	11	916	+33.051%
2026-08-10	5.3000	6.1000	4.7000	6.0000	+31.579%	147	921	+30.833%
2026-08-07	3.9000	4.5600	3.7100	4.5600	+9.615%	25	811	+72.149%
2026-08-06	4.0000	4.4000	4.0000	4.1600	+26.061%	8	820	+88.702%
2026-08-05	3.3000	3.3000	3.0000	3.3000	-5.714%	13	829	+137.879%
2026-08-04	3.8000	3.8000	3.0000	3.5000	-25.532%	56	818	+124.286%
2026-08-03	4.8000	4.8000	4.7000	4.7000	-27.692%	15	780	+67.021%
2026-07-31	6.9000	6.9000	6.5000	6.5000	-1.961%	6	770	+20.769%
2026-07-30	6.6300	6.6300	6.6300	6.6300	-7.917%	16	766	+18.401%
2026-07-29	6.7000	7.5000	6.7000	7.2000	+48.454%	21	766	+9.028%
2026-07-28	6.1000	6.1000	4.6600	4.8500	-25.385%	34	784	+61.856%
2026-07-27	7.5000	7.5000	6.5000	6.5000	-30.851%	51	795	+20.769%
2026-07-24	9.6000	9.6000	8.6000	9.4000	-10.561%	13	803	-16.489%
2026-07-23	10.1000	10.7700	10.1000	10.5100	+20.805%	45	806	-25.309%
2026-07-22	8.5000	8.7000	7.6000	8.7000	+8.075%	122	817	-9.770%
2026-07-21	8.2400	8.2400	8.0000	8.0500	+12.430%	13	820	-2.484%
2026-07-17	7.1000	7.4000	6.7400	7.1600	+22.393%	30	816	+9.637%
2026-07-16	6.9000	6.9000	5.8500	5.8500	-10.000%	103	814	+34.188%
2026-07-15	6.5600	6.5600	6.0000	6.5000	+11.111%	15	715	+20.769%
2026-07-14	6.0000	6.1500	5.4000	5.8500	+2.452%	45	712	+34.188%
2026-07-13	4.2000	5.9000	4.1000	5.7100	+85.993%	50	693	+37.478%
2026-07-10	3.3000	3.3000	2.7000	3.0700	-4.063%	13	655	+155.700%
2026-07-09	3.4000	3.4000	3.2000	3.2000	-16.449%	12	649	+145.313%
2026-07-08	3.7700	4.5000	3.5600	3.8300	+20.820%	85	651	+104.961%
2026-07-07	2.4000	3.2000	2.4000	3.1700	+58.500%	37	646	+147.634%
2026-07-06	2.4000	2.4000	2.0000	2.0000	+1.523%	140	631	+292.500%
2026-07-02	2.0000	2.0000	1.9700	1.9700	-9.217%	124	603	+298.477%
2026-07-01	2.4500	2.4500	2.1700	2.1700	-16.858%	31	603	+261.751%
2026-06-30	2.5000	2.6100	2.5000	2.6100	-7.117%	3	573	+200.766%
2026-06-29	3.0000	3.0000	2.8100	2.8100	+13.306%	68	576	+179.359%
2026-06-26	2.6000	2.6000	2.4800	2.4800	-27.059%	50	509	+216.532%
2026-06-25	2.7000	3.4000	2.7000	3.4000	+28.302%	383	474	+130.882%
2026-06-24	2.8100	2.8500	2.5400	2.6500	-29.521%	223	517	+196.226%
2026-06-23	3.8000	3.8400	3.7500	3.7600	-8.293%	38	600	+108.777%
2026-06-22	4.2000	4.2000	4.1000	4.1000	+6.494%	26	586	+91.463%
2026-06-18	4.0000	4.0000	3.6000	3.8500	-14.444%	87	576	+103.896%
2026-06-17	4.8500	5.2200	4.4800	4.5000	-3.226%	73	576	+74.444%
2026-06-16	5.3600	5.4000	4.4000	4.6500	-26.772%	128	576	+68.817%
2026-06-15	6.5000	6.5000	5.9000	6.3500	-25.294%	122	430	+23.622%
2026-06-12	10.0600	10.0600	8.4900	8.5000	-18.269%	97	430	-7.647%
2026-06-11	10.4000	10.4000	10.4000	10.4000	+7.772%	4	430	-24.519%
2026-06-09	11.8000	11.8000	9.6500	9.6500	-19.247%	5	426	-18.653%
2026-06-08	11.5000	12.0000	11.5000	11.9500	+14.904%	9	421	-34.310%
2026-06-05	10.7000	11.0000	10.4000	10.4000	-13.333%	7	420	-24.519%
2026-06-02	12.0000	12.0000	12.0000	12.0000	+9.790%	7	420	-34.583%
2026-06-01	12.0900	12.0900	10.9300	10.9300	+16.153%	12	420	-28.179%
2026-05-29	8.9000	9.4100	8.9000	9.4100	-7.926%	13	414	-16.578%
2026-05-28	10.6400	10.6500	9.9000	10.2200	+2.200%	65	417	-23.190%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-21.260%	2	354	-21.500%
2026-05-26	12.7000	12.7000	12.7000	12.7000	-11.189%	3	353	-38.189%
2026-05-21	16.3000	16.3000	13.7500	14.3000	-17.341%	31	353	-45.105%
2026-05-18	16.6600	17.3000	16.4500	17.3000	+8.125%	40	353	-54.624%
2026-05-15	15.3200	16.0000	14.1000	16.0000	+16.618%	26	348	-50.938%
2026-05-14	13.6600	13.7200	13.6500	13.7200	-3.989%	11	381	-42.784%
2026-05-13	14.2900	14.2900	14.2900	14.2900	-8.981%	1	390	-45.066%
2026-05-12	15.4000	15.7000	15.4000	15.7000	+20.769%	11	390	-50.000%
2026-05-11	13.0000	13.0000	13.0000	13.0000	+14.437%	1	390	-39.615%
2026-05-07	9.6100	11.3600	9.6100	11.3600	+3.555%	5	379	-30.898%
2026-05-06	10.9700	10.9700	10.9700	10.9700	-23.233%	5	378	-28.441%
2026-05-05	13.5200	14.2900	13.5200	14.2900	-5.987%	15	373	-45.066%
2026-05-04	13.3000	15.4000	12.9600	15.2000	+17.738%	53	378	-48.355%
2026-04-30	12.5400	12.9100	12.5400	12.9100	+2.460%	4	401	-39.194%
2026-04-29	11.7000	12.6000	11.7000	12.6000	+17.757%	39	402	-37.698%
2026-04-28	10.7000	10.7000	10.7000	10.7000	+12.632%	10	390	-26.636%
2026-04-27	9.6200	9.6300	9.5000	9.5000	+7.955%	3	390	-17.368%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-11.111%	1	389	-10.795%
2026-04-23	9.4900	9.9000	9.4900	9.9000	+21.472%	11	388	-20.707%
2026-04-22	7.7500	8.1500	7.7500	8.1500	+9.396%	13	383	-3.681%
2026-04-21	7.5000	7.5000	7.4500	7.4500	+14.615%	10	361	+5.369%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+18.182%	1	361	+20.769%
2026-04-17	7.4000	7.4000	4.5000	5.5000	-36.782%	26	361	+42.727%
2026-04-16	9.0000	9.1700	8.7000	8.7000	-3.333%	3	345	-9.770%
2026-04-15	9.4100	9.5600	9.0000	9.0000	-5.263%	4	342	-12.778%
2026-04-14	10.5500	10.5500	9.4000	9.5000	-14.951%	13	338	-17.368%
2026-04-13	11.3000	11.5300	11.0000	11.1700	+25.506%	41	336	-29.722%
2026-04-10	11.0000	11.0000	8.9000	8.9000	-10.101%	3	339	-11.798%
2026-04-09	9.9000	9.9000	9.9000	9.9000	+17.857%	2	337	-20.707%
2026-04-08	7.9000	8.5000	7.1000	8.4000	-25.000%	6	335	-6.548%
2026-04-07	11.2000	12.4000	11.2000	11.2000	+8.738%	6	335	-29.911%
2026-04-06	10.0600	10.5000	10.0600	10.3000	+3.000%	16	334	-23.786%
2026-04-02	10.0000	10.0000	8.8700	10.0000	+23.153%	42	340	-21.500%
2026-04-01	7.3000	8.1400	7.3000	8.1200	-14.526%	33	340	-3.325%
2026-03-31	11.0000	11.0000	9.5000	9.5000	-17.678%	3	335	-17.368%
2026-03-30	10.5000	11.5400	10.5000	11.5400	+6.852%	6	332	-31.976%
2026-03-27	10.8000	10.8000	10.8000	10.8000	+2.662%	1	331	-27.315%
2026-03-26	10.5200	10.5200	10.5200	10.5200	+15.859%	10	331	-25.380%
2026-03-25	8.9400	9.8000	8.8000	9.0800	+3.182%	15	331	-13.546%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+6.280%	1	318	-10.795%
2026-03-23	9.9000	9.9000	7.9000	8.2800	-28.621%	30	319	-5.193%
2026-03-20	12.5000	12.5000	11.6000	11.6000	-5.074%	2	296	-32.328%
2026-03-19	14.1500	14.2500	12.2200	12.2200	-6.288%	20	297	-35.761%
2026-03-18	14.0000	14.0000	13.0400	13.0400	+2.677%	11	293	-39.801%
2026-03-17	12.9000	12.9000	12.5000	12.7000	+5.745%	12	293	-38.189%
2026-03-16	11.9000	12.3000	11.9000	12.0100	-10.373%	13	295	-34.638%
2026-03-13	12.2000	13.4000	11.7000	13.4000	+20.504%	50	290	-41.418%
2026-03-12	10.2500	11.5000	10.2500	11.1200	+30.824%	113	281	-29.406%
2026-03-11	7.5000	8.5000	7.5000	8.5000	+14.865%	22	288	-7.647%
2026-03-10	7.3500	7.4000	5.2000	7.4000	+7.246%	120	286	+6.081%
2026-03-09	9.3000	11.3000	6.9000	6.9000	-11.311%	234	288	+13.768%
2026-03-06	7.0800	7.7800	6.6000	7.7800	+52.549%	16	136	+0.900%
2026-03-05	4.0300	5.5000	4.0300	5.1000	0.000%	129	128	+53.922%