Dark

UCO20261016C45
UCO Oct 16 2026 45.00 Call (UCO261016C00045000)
option OPRA

EOD

Aug 20, 2026

5.40+23.007%(+1.01)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3400	5.5000	5.0200	5.4000	+23.007%	37	842	0.000%
2026-08-19	4.7000	5.0500	4.3900	4.3900	-10.041%	19	836	+23.007%
2026-08-18	5.2000	5.3000	4.8800	4.8800	-0.408%	65	841	+10.656%
2026-08-17	3.9000	5.1000	3.9000	4.9000	+32.791%	26	840	+10.204%
2026-08-14	3.2000	3.7000	3.2000	3.6900	+11.818%	31	836	+46.341%
2026-08-13	3.6000	3.8900	3.2000	3.3000	-17.500%	19	839	+63.636%
2026-08-12	4.0000	4.1000	4.0000	4.0000	-11.111%	5	838	+35.000%
2026-08-11	4.3500	4.5700	4.3000	4.5000	+3.926%	16	837	+20.000%
2026-08-10	3.7400	4.7000	3.7000	4.3300	+57.455%	72	840	+24.711%
2026-08-07	3.3000	3.3000	2.7500	2.7500	-10.131%	10	845	+96.364%
2026-08-06	3.0000	3.0600	3.0000	3.0600	+36.000%	4	840	+76.471%
2026-08-05	2.2000	2.2500	2.2000	2.2500	-4.255%	2	842	+140.000%
2026-08-04	2.6600	2.7500	2.3000	2.3500	-30.678%	35	852	+129.787%
2026-08-03	3.9000	3.9000	3.3000	3.3900	-33.529%	56	841	+59.292%
2026-07-31	5.2200	5.2800	5.1000	5.1000	+5.155%	24	816	+5.882%
2026-07-30	5.0000	5.0000	4.8500	4.8500	-14.912%	18	800	+11.340%
2026-07-29	5.2200	5.7000	5.2200	5.7000	+53.639%	18	801	-5.263%
2026-07-28	4.5000	4.5000	3.4000	3.7100	-23.188%	39	805	+45.553%
2026-07-27	5.7000	5.7000	4.8300	4.8300	-31.000%	35	778	+11.801%
2026-07-24	7.5000	7.5000	6.6000	7.0000	-9.091%	37	772	-22.857%
2026-07-23	7.7700	8.5300	7.7000	7.7000	+14.074%	116	756	-29.870%
2026-07-22	6.7000	6.7500	6.7000	6.7500	+7.143%	4	741	-20.000%
2026-07-21	6.6000	6.6000	6.2000	6.3000	+5.000%	16	740	-14.286%
2026-07-20	5.6000	6.0000	5.6000	6.0000	+5.263%	9	736	-10.000%
2026-07-17	4.8000	5.7000	4.8000	5.7000	+25.275%	25	738	-5.263%
2026-07-16	4.8600	4.8600	4.5500	4.5500	-1.087%	11	763	+18.681%
2026-07-15	4.6900	4.8000	4.6000	4.6000	+4.545%	18	766	+17.391%
2026-07-14	4.3000	4.8000	3.5000	4.4000	+3.286%	285	748	+22.727%
2026-07-13	3.2500	4.4500	3.2500	4.2600	+100.943%	33	697	+26.761%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-25.614%	2	687	+154.717%
2026-07-09	2.8500	2.8500	2.8500	2.8500	0.000%	1	685	+89.474%
2026-07-08	2.6000	3.2500	2.4500	2.8500	+32.558%	34	688	+89.474%
2026-07-07	1.4100	2.1500	1.4100	2.1500	+66.667%	36	693	+151.163%
2026-07-06	1.2900	1.2900	1.2700	1.2900	-18.354%	10	703	+318.605%
2026-07-01	1.6000	1.6000	1.5800	1.5800	-12.222%	6	693	+241.772%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-6.250%	2	718	+200.000%
2026-06-29	1.9100	1.9200	1.9100	1.9200	+10.983%	2	720	+181.250%
2026-06-26	2.1400	2.1400	1.7300	1.7300	-24.783%	53	718	+212.139%
2026-06-25	1.7900	2.4000	1.7100	2.3000	+27.778%	43	675	+134.783%
2026-06-24	1.5900	2.1000	1.5900	1.8000	-32.075%	105	688	+200.000%
2026-06-23	2.5600	2.6500	2.5600	2.6500	-6.360%	11	715	+103.774%
2026-06-22	3.1000	3.1000	2.8000	2.8300	-4.392%	22	711	+90.813%
2026-06-18	3.0000	3.0000	2.6000	2.9600	-6.032%	33	614	+82.432%
2026-06-17	3.4000	3.7000	3.1500	3.1500	-1.563%	125	614	+71.429%
2026-06-16	3.7000	3.8000	3.2000	3.2000	-29.978%	148	614	+68.750%
2026-06-15	4.8000	4.8700	4.5000	4.5700	-33.285%	18	544	+18.162%
2026-06-12	7.5600	8.0100	6.7600	6.8500	-18.452%	60	544	-21.168%
2026-06-11	8.4000	8.4000	8.4000	8.4000	-18.288%	4	544	-35.714%
2026-06-10	10.4000	10.4000	10.2800	10.2800	+18.161%	2	548	-47.471%
2026-06-09	8.2000	9.2000	8.2000	8.7000	-10.309%	15	547	-37.931%
2026-06-08	9.7000	9.7000	9.7000	9.7000	+10.227%	1	532	-44.330%
2026-06-05	8.7200	9.7000	8.7200	8.8000	-7.368%	15	533	-38.636%
2026-06-04	9.5000	9.5000	9.0400	9.5000	-11.215%	72	519	-43.158%
2026-06-03	10.2200	11.1000	10.2200	10.7000	+15.302%	7	450	-49.533%
2026-06-02	9.2800	9.2800	9.2800	9.2800	-1.277%	4	450	-41.810%
2026-06-01	8.2900	10.0000	8.2900	9.4000	+27.717%	22	448	-42.553%
2026-05-29	7.8300	7.8300	7.3600	7.3600	-11.751%	5	447	-26.630%
2026-05-28	8.6400	8.6400	8.0000	8.3400	+5.570%	66	446	-35.252%
2026-05-27	8.0000	8.4000	7.6000	7.9000	-20.363%	49	406	-31.646%
2026-05-26	10.4000	10.4000	9.8600	9.9200	-12.212%	13	387	-45.565%
2026-05-21	13.8000	13.8800	11.3000	11.3000	-20.979%	6	381	-52.212%
2026-05-19	14.3000	14.3000	14.3000	14.3000	+0.704%	2	383	-62.238%
2026-05-18	13.5300	14.2000	13.5300	14.2000	+4.412%	19	381	-61.972%
2026-05-15	13.0000	13.6000	13.0000	13.6000	+16.738%	9	381	-60.294%
2026-05-14	11.9000	11.9000	11.6500	11.6500	-8.268%	14	379	-53.648%
2026-05-13	12.7700	12.7700	12.7000	12.7000	-5.926%	8	365	-57.480%
2026-05-12	13.3100	13.5000	13.1200	13.5000	+14.894%	43	365	-60.000%
2026-05-11	11.7500	11.7500	11.7500	11.7500	+15.083%	10	365	-54.043%
2026-05-08	9.6600	10.2100	9.6600	10.2100	+5.258%	20	351	-47.111%
2026-05-07	7.8200	9.7000	7.7000	9.7000	+8.018%	56	355	-44.330%
2026-05-06	9.2900	9.3200	8.9000	8.9800	-24.854%	38	356	-39.866%
2026-05-05	11.2000	11.9500	11.2000	11.9500	-5.906%	32	353	-54.812%
2026-05-04	10.6200	13.1000	10.6200	12.7000	+30.928%	47	356	-57.480%
2026-05-01	10.1500	10.1500	9.6000	9.7000	-1.423%	11	383	-44.330%
2026-04-30	9.8000	9.8400	9.8000	9.8400	-1.600%	8	383	-45.122%
2026-04-29	9.8500	10.1000	9.8500	10.0000	+28.700%	45	387	-46.000%
2026-04-27	7.7000	7.8000	7.6300	7.7700	+8.671%	27	354	-30.502%
2026-04-24	7.0000	7.1500	6.8700	7.1500	-11.728%	28	379	-24.476%
2026-04-23	7.1000	8.1000	7.1000	8.1000	+47.273%	120	354	-33.333%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+14.583%	1	350	-1.818%
2026-04-20	4.3000	5.5000	4.3000	4.8000	+9.091%	73	350	+12.500%
2026-04-17	4.2000	4.4000	3.2000	4.4000	-36.232%	74	313	+22.727%
2026-04-16	6.9000	6.9000	6.9000	6.9000	-1.429%	1	320	-21.739%
2026-04-15	7.9000	7.9000	7.0000	7.0000	-8.973%	2	319	-22.857%
2026-04-14	8.3000	8.3000	7.6900	7.6900	-19.053%	52	320	-29.779%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+31.944%	50	302	-43.158%
2026-04-09	8.6600	8.6600	7.2000	7.2000	-15.294%	6	302	-25.000%
2026-04-08	6.3000	8.5000	6.3000	8.5000	-11.458%	94	303	-36.471%
2026-04-07	10.1000	10.8000	9.6000	9.6000	+14.970%	136	250	-43.750%
2026-04-06	8.3500	8.3500	8.3500	8.3500	+1.829%	9	219	-35.329%
2026-04-02	8.1000	8.2000	7.2000	8.2000	+17.310%	12	219	-34.146%
2026-04-01	6.8500	6.9900	6.7400	6.9900	-8.026%	30	219	-22.747%
2026-03-31	9.5000	9.5000	7.6000	7.6000	-23.077%	86	196	-28.947%
2026-03-30	9.2500	9.8800	9.2500	9.8800	+44.234%	5	157	-45.344%
2026-03-25	6.8600	6.8600	6.8500	6.8500	-16.054%	10	158	-21.168%
2026-03-24	7.2000	8.3000	7.2000	8.1600	+23.636%	41	158	-33.824%
2026-03-23	7.5000	7.5000	6.6000	6.6000	-40.541%	7	143	-18.182%
2026-03-20	10.8000	11.3000	10.8000	11.1000	+6.731%	29	147	-51.351%
2026-03-19	12.5000	12.6600	10.4000	10.4000	-16.129%	10	151	-48.077%
2026-03-18	12.5000	12.7000	12.0500	12.4000	+11.211%	33	150	-56.452%
2026-03-17	11.2000	11.2000	11.1500	11.1500	+5.587%	5	131	-51.570%
2026-03-16	10.5000	10.5600	10.0000	10.5600	-8.966%	8	131	-48.864%
2026-03-13	11.0000	11.6000	10.8000	11.6000	+7.407%	27	126	-53.448%
2026-03-12	10.1000	10.8000	9.9100	10.8000	+38.462%	20	121	-50.000%
2026-03-11	6.8000	7.8000	6.4000	7.8000	+25.806%	14	108	-30.769%
2026-03-10	6.0000	6.6000	4.7000	6.2000	+5.983%	45	101	-12.903%
2026-03-09	8.0000	9.5000	5.8500	5.8500	-8.594%	68	114	-7.692%
2026-03-06	5.8500	7.0000	5.4500	6.4000	+62.025%	57	76	-15.625%
2026-03-05	3.8000	4.1000	3.8000	3.9500	+65.272%	39	40	+36.709%
2026-03-04	2.2500	2.3900	2.1500	2.3900	0.000%	9	9	+125.941%