Dark

UCO20261016C50
UCO Oct 16 2026 50.00 Call (UCO261016C00050000)
option OPRA

EOD

Aug 20, 2026

3.56+18.667%(+0.56)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	3.8000	3.4500	3.5600	+18.667%	14	1,363	0.000%
2026-08-19	3.2100	3.4300	3.0000	3.0000	-11.765%	10	1,355	+18.667%
2026-08-18	3.7000	3.8000	3.3500	3.4000	0.000%	17	1,352	+4.706%
2026-08-17	2.5000	3.4000	2.5000	3.4000	+33.333%	6	1,355	+4.706%
2026-08-14	2.1200	2.5500	2.0000	2.5500	+8.511%	8	1,357	+39.608%
2026-08-13	2.2000	2.7400	2.2000	2.3500	-20.339%	7	1,360	+51.489%
2026-08-12	2.9500	2.9500	2.9500	2.9500	-11.677%	10	1,362	+20.678%
2026-08-10	3.1300	3.3400	3.1000	3.3400	+90.857%	17	1,378	+6.587%
2026-08-07	2.3000	2.4500	1.7500	1.7500	-23.913%	11	1,387	+103.429%
2026-08-06	1.7800	2.3500	1.7800	2.3000	+35.294%	44	1,390	+54.783%
2026-08-05	1.8000	1.8000	1.6000	1.7000	-3.409%	11	1,377	+109.412%
2026-08-04	2.0000	2.0000	1.7600	1.7600	-32.308%	40	1,372	+102.273%
2026-08-03	2.5600	2.7000	2.4700	2.6000	-38.967%	112	1,391	+36.923%
2026-07-31	4.2600	4.2600	4.2600	4.2600	+9.231%	1	1,326	-16.432%
2026-07-30	4.0300	4.0300	3.9000	3.9000	-9.302%	19	1,326	-8.718%
2026-07-29	4.0000	4.3000	4.0000	4.3000	+56.364%	21	1,350	-17.209%
2026-07-28	3.3000	3.3000	2.7500	2.7500	-31.592%	39	1,339	+29.455%
2026-07-27	4.3000	4.3000	3.7700	4.0200	-30.690%	97	1,348	-11.443%
2026-07-24	6.0000	6.0000	5.6000	5.8000	-9.375%	122	1,269	-38.621%
2026-07-23	6.6000	6.9000	6.4000	6.4000	+18.519%	203	1,302	-44.375%
2026-07-22	5.3400	5.4000	5.3400	5.4000	+8.000%	6	1,268	-34.074%
2026-07-21	4.9800	5.2000	4.9800	5.0000	+8.696%	42	1,277	-28.800%
2026-07-20	4.2000	5.1000	4.2000	4.6000	+9.005%	10	1,268	-22.609%
2026-07-17	4.1400	4.5000	4.1000	4.2200	+17.222%	21	1,267	-15.640%
2026-07-16	3.8000	3.8000	3.6000	3.6000	0.000%	5	1,257	-1.111%
2026-07-15	3.6000	3.6000	3.6000	3.6000	+2.857%	26	1,267	-1.111%
2026-07-14	3.2000	3.5600	3.2000	3.5000	+5.422%	59	1,281	+1.714%
2026-07-13	1.9500	3.4000	1.9500	3.3200	+116.993%	52	1,290	+7.229%
2026-07-10	1.7000	1.7000	1.5300	1.5300	-12.571%	13	1,267	+132.680%
2026-07-09	1.9000	1.9000	1.7500	1.7500	-25.532%	97	1,286	+103.429%
2026-07-08	1.7000	2.5000	1.7000	2.3500	+135.000%	22	1,293	+51.489%
2026-07-07	1.0400	1.0900	1.0000	1.0000	+13.636%	8	1,294	+256.000%
2026-07-06	1.0000	1.0000	0.8800	0.8800	-7.368%	25	1,293	+304.545%
2026-07-02	1.0200	1.0500	0.8800	0.9500	+2.151%	1,316	1,613	+274.737%
2026-07-01	1.0500	1.0900	0.9000	0.9300	-25.600%	116	1,613	+282.796%
2026-06-30	1.5000	1.7500	1.1700	1.2500	-17.763%	47	1,548	+184.800%
2026-06-29	1.5000	1.5200	1.4400	1.5200	+12.593%	11	1,549	+134.211%
2026-06-26	1.4600	1.4600	1.2500	1.3500	-10.000%	10	1,550	+163.704%
2026-06-25	1.5000	1.6000	1.5000	1.5000	+9.489%	11	1,550	+137.333%
2026-06-24	1.5500	1.5500	1.2500	1.3700	-29.381%	271	1,548	+159.854%
2026-06-23	1.9500	2.0000	1.9000	1.9400	-6.731%	29	1,622	+83.505%
2026-06-22	2.4500	2.4500	2.0800	2.0800	-6.726%	28	1,617	+71.154%
2026-06-18	2.0000	2.4000	1.8900	2.2300	-7.851%	173	1,665	+59.641%
2026-06-17	2.6500	2.8000	2.4000	2.4200	-1.224%	64	1,665	+47.107%
2026-06-16	2.8400	2.9000	2.3000	2.4500	-32.877%	498	1,665	+45.306%
2026-06-15	4.0000	4.0000	3.3000	3.6500	-31.132%	68	1,699	-2.466%
2026-06-12	5.9900	6.4100	5.2400	5.3000	-21.365%	211	1,699	-32.830%
2026-06-11	8.4100	8.4100	6.6500	6.7400	-18.795%	33	1,699	-47.181%
2026-06-10	7.5000	8.4000	7.5000	8.3000	+16.901%	31	1,699	-57.108%
2026-06-09	6.9200	7.7000	6.4200	7.1000	-12.346%	36	1,674	-49.859%
2026-06-08	7.6000	8.1100	7.4600	8.1000	+15.714%	10	1,659	-56.049%
2026-06-05	7.3000	7.3000	6.9000	7.0000	-9.910%	29	1,653	-49.143%
2026-06-04	7.6000	7.9000	7.3000	7.7700	-16.452%	98	1,635	-54.183%
2026-06-03	8.3300	9.3000	8.3300	9.3000	+19.231%	11	1,606	-61.720%
2026-06-02	7.5600	8.2000	7.4200	7.8000	+5.121%	49	1,615	-54.359%
2026-06-01	7.5000	8.4000	7.4200	7.4200	+24.706%	16	1,586	-52.022%
2026-05-29	6.1100	6.4400	5.6000	5.9500	-9.848%	18	1,585	-40.168%
2026-05-28	6.3500	6.6000	6.3000	6.6000	+5.600%	16	1,585	-46.061%
2026-05-27	6.5800	6.7600	6.2500	6.2500	-24.699%	18	1,575	-43.040%
2026-05-26	8.5700	8.5700	8.3000	8.3000	-15.392%	17	1,580	-57.108%
2026-05-22	9.2800	9.8100	9.2800	9.8100	-4.757%	7	1,576	-63.710%
2026-05-21	9.9000	10.3000	9.5000	10.3000	+3.726%	25	1,589	-65.437%
2026-05-20	10.7000	10.7000	9.5900	9.9300	-24.198%	104	1,589	-64.149%
2026-05-19	13.1000	13.1000	13.1000	13.1000	+8.264%	1	1,601	-72.824%
2026-05-18	11.5000	12.9000	11.5000	12.1000	+3.863%	12	1,601	-70.579%
2026-05-15	10.6900	11.6500	10.6900	11.6500	+16.036%	22	1,601	-69.442%
2026-05-14	9.9500	10.0600	9.9500	10.0400	-4.744%	12	1,571	-64.542%
2026-05-13	11.2500	11.2500	10.5400	10.5400	-10.980%	37	1,610	-66.224%
2026-05-12	12.0500	12.0500	11.5000	11.8400	+23.720%	53	1,610	-69.932%
2026-05-11	9.4800	10.0000	9.4800	9.5700	+16.423%	14	1,610	-62.800%
2026-05-08	8.2200	8.2200	8.2200	8.2200	+5.250%	10	1,590	-56.691%
2026-05-07	6.5000	7.8100	6.5000	7.8100	-3.342%	6	1,585	-54.417%
2026-05-06	8.0000	8.3000	7.6000	8.0800	-23.774%	7	1,582	-55.941%
2026-05-05	9.4000	10.6000	9.0100	10.6000	-1.852%	787	1,578	-66.415%
2026-05-04	9.2000	10.8000	9.2000	10.8000	+35.000%	40	820	-67.037%
2026-04-29	8.2000	8.3000	7.8700	8.0000	+21.212%	66	812	-55.500%
2026-04-28	6.6000	6.6000	6.6000	6.6000	+6.109%	1	911	-46.061%
2026-04-27	5.6000	6.3000	5.6000	6.2200	+10.088%	84	911	-42.765%
2026-04-24	5.6000	6.1000	5.3000	5.6500	-9.600%	151	827	-36.991%
2026-04-23	5.1800	6.2500	5.1800	6.2500	+25.000%	14	689	-43.040%
2026-04-22	5.0000	5.0000	4.6000	5.0000	+4.167%	8	677	-28.800%
2026-04-21	4.1500	4.8000	4.1500	4.8000	+9.091%	101	597	-25.833%
2026-04-20	4.0300	4.4000	4.0300	4.4000	+27.907%	31	597	-19.091%
2026-04-17	3.0000	3.4400	2.8500	3.4400	-44.337%	21	566	+3.488%
2026-04-15	6.1800	6.1800	6.1800	6.1800	-18.362%	1	549	-42.395%
2026-04-14	7.5700	7.5700	7.5700	7.5700	+7.224%	1	548	-52.972%
2026-04-08	4.4000	7.0600	4.4000	7.0600	-20.585%	16	549	-49.575%
2026-04-07	8.4000	8.9000	8.3000	8.8900	+11.125%	5	535	-59.955%
2026-04-06	7.4000	8.2000	7.4000	8.0000	+20.120%	25	531	-55.500%
2026-04-02	5.7000	7.3500	5.7000	6.6600	+11.558%	5	526	-46.547%
2026-04-01	5.7000	5.9700	5.0000	5.9700	-2.131%	3	526	-40.369%
2026-03-31	8.2000	8.2000	6.1000	6.1000	-26.594%	3	524	-41.639%
2026-03-30	8.5400	8.5400	8.3100	8.3100	+4.792%	502	524	-57.160%
2026-03-27	7.9000	7.9500	7.6200	7.9300	+7.453%	6	28	-55.107%
2026-03-26	7.3800	7.3800	7.3800	7.3800	+27.241%	2	22	-51.762%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-20.765%	2	20	-38.621%
2026-03-24	7.3200	7.3200	7.3200	7.3200	+18.447%	3	22	-51.366%
2026-03-23	5.7000	6.1800	5.7000	6.1800	-38.200%	13	19	-42.395%
2026-03-19	11.2100	11.2100	10.0000	10.0000	-12.281%	3	13	-64.400%
2026-03-18	11.2000	11.4000	11.0000	11.4000	+22.581%	9	15	-68.772%
2026-03-16	9.3000	9.3000	9.3000	9.3000	-5.102%	1	8	-61.720%
2026-03-12	9.8000	9.8000	9.8000	9.8000	+71.030%	2	8	-63.673%
2026-03-11	5.5700	5.7300	5.5100	5.7300	+5.138%	6	6	-37.871%
2026-03-10	5.4700	5.4700	5.4500	5.4500	0.000%	4	4	-34.679%