Dark

UCO20270115C20
UCO Jan 15 2027 20.00 Call (UCO270115C00020000)
option OPRA

EOD

Aug 19, 2026

24.70+0.407%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.6000	24.7000	24.6000	24.7000	+0.407%	5	1,996	0.000%
2026-08-18	24.7000	24.7000	24.6000	24.6000	+15.169%	5	1,991	+0.407%
2026-08-14	20.8000	21.4400	20.8000	21.3600	+0.802%	6	1,990	+15.637%
2026-08-13	21.1900	21.1900	21.1900	21.1900	-3.944%	1	1,990	+16.564%
2026-08-12	21.5000	22.0600	21.5000	22.0600	0.000%	7	1,989	+11.967%
2026-08-11	21.2500	22.0600	21.2500	22.0600	-0.181%	4	1,986	+11.967%
2026-08-10	20.5000	22.2000	20.5000	22.1000	+25.998%	5	1,984	+11.765%
2026-08-06	16.5500	17.5400	16.5500	17.5400	+9.694%	23	1,981	+40.821%
2026-08-05	15.7000	16.5000	15.5000	15.9900	-1.296%	10	1,979	+54.472%
2026-08-04	16.5000	16.7500	16.2000	16.2000	-11.475%	5	1,983	+52.469%
2026-08-03	17.9000	18.4000	17.8000	18.3000	-15.746%	61	1,982	+34.973%
2026-07-31	21.6000	21.7200	21.6000	21.7200	-0.138%	6	1,970	+13.720%
2026-07-29	21.7500	21.7500	21.7500	21.7500	+18.982%	2	1,970	+13.563%
2026-07-28	20.0000	20.0000	18.1000	18.2800	-13.976%	12	1,974	+35.120%
2026-07-27	21.2500	21.2500	21.2500	21.2500	-17.954%	3	1,975	+16.235%
2026-07-23	25.0000	25.9000	25.0000	25.9000	+20.465%	23	1,972	-4.633%
2026-07-20	21.3000	21.8000	21.3000	21.5000	0.000%	34	1,967	+14.884%
2026-07-17	21.5000	21.7800	21.4000	21.5000	+6.965%	482	1,991	+14.884%
2026-07-16	20.2000	20.5000	20.1000	20.1000	+0.651%	108	1,514	+22.886%
2026-07-15	20.6100	20.6500	19.7500	19.9700	-0.150%	150	1,419	+23.686%
2026-07-14	19.7000	20.0000	18.9000	20.0000	+1.061%	185	1,289	+23.500%
2026-07-13	17.5000	20.0000	17.5000	19.7900	+28.506%	4	1,114	+24.811%
2026-07-10	15.4000	15.4000	15.4000	15.4000	0.000%	1	1,114	+60.390%
2026-07-09	16.4000	16.4000	15.4000	15.4000	-13.093%	36	1,133	+60.390%
2026-07-08	17.3600	18.0000	17.3600	17.7200	+18.133%	7	1,139	+39.391%
2026-07-07	14.3500	15.0000	14.3500	15.0000	+10.294%	4	1,141	+64.667%
2026-07-06	13.6000	13.6000	13.6000	13.6000	0.000%	1	1,141	+81.618%
2026-07-02	12.9300	13.6000	12.9000	13.6000	-2.857%	11	1,144	+81.618%
2026-06-30	14.5000	14.5000	14.0000	14.0000	-3.181%	22	1,144	+76.429%
2026-06-29	14.2000	14.4600	14.0000	14.4600	+7.111%	221	1,143	+70.816%
2026-06-26	14.0000	14.0000	13.0800	13.5000	-7.534%	44	1,125	+82.963%
2026-06-25	14.3000	14.6000	14.0000	14.6000	+2.098%	20	1,142	+69.178%
2026-06-24	15.0000	15.0000	13.8400	14.3000	-12.805%	44	1,146	+72.727%
2026-06-23	16.0000	16.4000	16.0000	16.4000	-0.606%	7	1,162	+50.610%
2026-06-22	17.2000	17.2000	16.2000	16.5000	-5.714%	119	1,164	+49.697%
2026-06-18	16.6700	17.5000	16.0800	17.5000	-2.832%	27	1,070	+41.143%
2026-06-17	18.9000	18.9000	18.0100	18.0100	-2.649%	5	1,070	+37.146%
2026-06-16	18.8000	19.3000	18.0500	18.5000	-10.628%	92	1,070	+33.514%
2026-06-15	22.0000	22.0000	19.7000	20.7000	-10.776%	280	754	+19.324%
2026-06-12	23.3000	23.3000	23.1900	23.2000	-14.580%	8	754	+6.466%
2026-06-11	27.8000	28.5000	27.1600	27.1600	-2.302%	5	754	-9.057%
2026-06-10	27.1700	27.8000	27.1600	27.8000	+11.200%	3	755	-11.151%
2026-06-09	25.6000	25.6000	25.0000	25.0000	-8.592%	3	752	-1.200%
2026-06-08	26.6000	27.5000	26.6000	27.3500	+6.794%	7	755	-9.689%
2026-06-05	26.0000	26.0000	25.6100	25.6100	-3.722%	6	748	-3.553%
2026-06-04	26.9500	26.9500	26.6000	26.6000	-8.276%	8	748	-7.143%
2026-06-03	28.5000	29.3000	28.5000	29.0000	+5.839%	6	743	-14.828%
2026-06-02	26.1000	27.4000	26.1000	27.4000	-0.364%	2	741	-9.854%
2026-06-01	26.8000	27.5000	26.8000	27.5000	+15.546%	8	739	-10.182%
2026-05-29	25.0000	25.0000	23.5000	23.8000	-4.800%	5	731	+3.782%
2026-05-28	25.7000	25.7000	25.0000	25.0000	+4.167%	5	733	-1.200%
2026-05-27	24.3900	24.3900	24.0000	24.0000	-10.946%	2	729	+2.917%
2026-05-26	26.7000	27.3000	26.3300	26.9500	-5.769%	7	731	-8.349%
2026-05-22	30.1000	30.1000	28.6000	28.6000	-7.383%	9	735	-13.636%
2026-05-21	32.0000	32.0000	30.8800	30.8800	+2.933%	5	731	-20.013%
2026-05-20	31.6800	31.6800	30.0000	30.0000	-7.692%	5	731	-17.667%
2026-05-19	33.3000	33.8000	32.5000	32.5000	-0.763%	5	727	-24.000%
2026-05-18	30.9000	33.0000	30.9000	32.7500	+6.262%	24	727	-24.580%
2026-05-15	29.9000	30.8200	29.9000	30.8200	+7.762%	20	727	-19.857%
2026-05-14	29.0000	29.0000	28.6000	28.6000	-2.985%	7	696	-13.636%
2026-05-13	29.4800	29.4800	29.4800	29.4800	-4.903%	20	690	-16.214%
2026-05-12	31.0000	31.0000	30.3000	31.0000	+7.266%	21	690	-20.323%
2026-05-11	26.5000	29.0000	26.5000	28.9000	+10.305%	38	690	-14.533%
2026-05-08	23.9000	26.2000	23.2000	26.2000	+5.433%	203	641	-5.725%
2026-05-07	22.0000	24.8500	21.5000	24.8500	+2.899%	161	462	-0.604%
2026-05-06	24.8000	25.4000	24.0000	24.1500	-16.925%	147	312	+2.277%
2026-05-05	28.7000	29.0700	28.7000	29.0700	+3.821%	6	174	-15.033%
2026-04-29	27.6000	28.3800	27.6000	28.0000	+14.801%	32	193	-11.786%
2026-04-27	24.3900	24.3900	24.3900	24.3900	+32.771%	1	193	+1.271%
2026-04-17	16.3700	18.3700	16.3700	18.3700	-11.256%	3	194	+34.458%
2026-04-09	20.7000	20.7000	20.7000	20.7000	+10.400%	1	195	+19.324%
2026-04-08	18.7500	18.7500	18.7500	18.7500	-16.667%	1	195	+31.733%
2026-04-07	22.5000	22.5000	22.5000	22.5000	+22.349%	10	195	+9.778%
2026-04-01	18.3900	18.3900	18.3900	18.3900	-20.903%	1	210	+34.312%
2026-03-27	23.2500	23.2500	23.2500	23.2500	+6.897%	5	211	+6.237%
2026-03-24	21.7500	21.7500	21.7500	21.7500	+12.694%	10	211	+13.563%
2026-03-23	21.4500	21.4500	17.6100	19.3000	-22.954%	17	221	+27.979%
2026-03-20	25.0500	25.0500	25.0500	25.0500	+1.417%	2	217	-1.397%
2026-03-19	25.9000	25.9000	24.7000	24.7000	+1.940%	12	215	0.000%
2026-03-18	24.4000	24.4000	24.2300	24.2300	+9.144%	4	217	+1.940%
2026-03-12	20.8000	22.5000	20.8000	22.2000	+48.000%	8	220	+11.261%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-19.485%	4	224	+64.667%
2026-03-09	18.6300	18.6300	18.6300	18.6300	+10.237%	1	226	+32.582%
2026-03-06	15.2000	16.9000	15.2000	16.9000	+49.558%	4	234	+46.154%
2026-03-04	11.3000	11.3000	11.3000	11.3000	-7.377%	1	235	+118.584%
2026-03-03	12.5000	12.7000	11.5600	12.2000	+46.988%	18	235	+102.459%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+16.084%	20	238	+197.590%
2026-02-10	7.1500	7.1500	7.1500	7.1500	-0.140%	5	238	+245.455%
2026-02-09	6.6500	7.1600	6.6500	7.1600	+7.508%	26	238	+244.972%
2026-02-05	6.7000	6.7000	6.4000	6.6600	+14.828%	15	255	+270.871%
2026-02-02	6.0000	6.0000	5.8000	5.8000	-20.548%	9	267	+325.862%
2026-01-30	7.5000	7.8000	7.0000	7.3000	-4.074%	28	259	+238.356%
2026-01-29	7.8000	7.8000	7.5000	7.6100	+24.550%	18	265	+224.573%
2026-01-27	5.9000	6.2000	5.9000	6.1100	+9.892%	76	267	+304.255%
2026-01-26	5.7000	5.7000	5.5600	5.5600	-4.138%	31	285	+344.245%
2026-01-23	5.7600	5.8000	5.7000	5.8000	+24.731%	31	259	+325.862%
2026-01-15	5.0500	5.0500	4.6500	4.6500	-7.921%	13	265	+431.183%
2026-01-14	5.8000	5.8400	5.0500	5.0500	-6.481%	19	252	+389.109%
2026-01-13	5.4000	5.5000	5.4000	5.4000	+15.139%	13	265	+357.407%
2026-01-12	4.5700	4.6900	4.5700	4.6900	-0.213%	25	257	+426.652%
2026-01-09	4.7500	4.7500	4.6900	4.7000	+10.329%	29	272	+425.532%
2026-01-08	3.8000	4.3900	3.8000	4.2600	+17.680%	31	271	+479.812%
2026-01-07	4.1000	4.1000	3.6200	3.6200	-15.814%	3	272	+582.320%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+2.381%	10	271	+474.419%
2026-01-05	4.2000	4.2000	4.0500	4.2000	+2.439%	22	261	+488.095%
2026-01-02	4.1000	4.1000	4.1000	4.1000	0.000%	3	261	+502.439%
2025-12-31	3.9500	4.3000	3.9500	4.1000	-4.651%	52	224	+502.439%
2025-12-30	4.4800	4.4800	4.3000	4.3000	0.000%	5	224	+474.419%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+7.500%	3	223	+474.419%
2025-12-26	4.4000	4.4000	4.0000	4.0000	-15.789%	27	220	+517.500%
2025-12-24	4.4800	4.7500	4.4800	4.7500	+6.982%	3	222	+420.000%
2025-12-23	4.3900	4.4400	4.3700	4.4400	+8.293%	5	222	+456.306%
2025-12-22	3.8400	4.2100	3.8400	4.1000	+5.128%	23	221	+502.439%
2025-12-19	3.3000	3.9000	3.3000	3.9000	-2.500%	40	215	+533.333%
2025-12-18	4.0000	4.0000	4.0000	4.0000	+5.263%	1	209	+517.500%
2025-12-17	3.8000	3.8000	3.8000	3.8000	+11.765%	2	208	+550.000%
2025-12-16	3.6000	5.1000	3.2300	3.4000	-15.000%	35	210	+626.471%
2025-12-15	4.5000	4.5000	4.0000	4.0000	-6.977%	3	175	+517.500%
2025-12-12	4.5200	4.5200	4.3000	4.3000	-4.656%	6	173	+474.419%
2025-12-11	4.5200	4.5200	4.5000	4.5100	-8.333%	23	169	+447.672%
2025-12-10	4.8000	4.9200	4.8000	4.9200	+2.500%	6	157	+402.033%
2025-12-09	5.0300	5.0300	4.8000	4.8000	+2.128%	17	153	+414.583%
2025-12-08	4.6000	4.7000	4.6000	4.7000	-10.816%	6	155	+425.532%
2025-12-05	5.2600	5.2700	5.2600	5.2700	+3.333%	2	156	+368.691%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+6.250%	6	154	+384.314%
2025-11-25	4.8000	4.8000	4.8000	4.8000	-14.286%	10	160	+414.583%
2025-11-14	5.6000	5.6000	5.6000	5.6000	+11.776%	7	152	+341.071%
2025-11-13	5.0100	5.0100	5.0100	5.0100	-19.194%	1	157	+393.014%
2025-11-11	6.2800	6.2800	6.2000	6.2000	+6.897%	6	156	+298.387%
2025-11-07	5.9000	5.9000	5.8000	5.8000	0.000%	2	152	+325.862%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-8.661%	1	152	+325.862%
2025-11-05	6.3500	6.3500	6.3500	6.3500	+5.833%	1	152	+288.976%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-0.498%	29	132	+311.667%
2025-10-24	6.0800	6.0800	6.0300	6.0300	-5.781%	2	132	+309.619%
2025-10-23	6.4000	6.4000	6.4000	6.4000	+33.333%	1	134	+285.938%
2025-10-21	4.8000	4.8000	4.8000	4.8000	-2.041%	1	134	+414.583%
2025-10-20	4.7500	4.9000	4.7500	4.9000	-24.615%	3	133	+404.082%
2025-10-16	6.6000	6.6000	6.5000	6.5000	+24.521%	4	131	+280.000%
2025-10-15	5.8000	5.8000	5.2200	5.2200	-2.247%	26	127	+373.180%
2025-10-14	5.5000	5.5000	5.3400	5.3400	-16.563%	3	121	+362.547%
2025-10-09	6.4000	6.4000	6.4000	6.4000	-11.480%	5	121	+285.938%
2025-09-23	7.2300	7.2300	7.2300	7.2300	+9.050%	1	116	+241.632%
2025-09-22	6.6300	6.6300	6.6300	6.6300	-9.178%	5	116	+272.549%
2025-09-15	7.3000	7.3000	7.3000	7.3000	-2.667%	2	116	+238.356%
2025-09-02	7.5000	7.5000	7.5000	7.5000	-1.316%	2	117	+229.333%
2025-08-28	7.6000	7.6000	7.6000	7.6000	-3.185%	2	117	+225.000%
2025-08-25	7.5800	7.8500	7.5800	7.8500	+17.164%	15	118	+214.650%
2025-08-19	6.7000	6.7000	6.7000	6.7000	-6.944%	1	118	+268.657%
2025-08-15	7.2000	7.2000	7.2000	7.2000	-1.370%	5	119	+243.056%
2025-08-14	7.2000	7.3000	7.2000	7.3000	-10.429%	2	119	+238.356%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-9.444%	10	120	+203.067%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+1.124%	2	112	+174.444%
2025-07-28	8.9000	8.9000	8.9000	8.9000	+5.952%	2	110	+177.528%
2025-07-22	8.5000	8.5000	8.4000	8.4000	+1.205%	2	110	+194.048%
2025-07-10	8.2000	8.3000	8.2000	8.3000	-6.742%	2	110	+197.590%
2025-07-09	8.9000	8.9000	8.9000	8.9000	+5.952%	2	109	+177.528%
2025-07-08	8.4000	8.4000	8.4000	8.4000	+3.832%	1	108	+194.048%
2025-07-02	8.1000	8.1000	8.0900	8.0900	-16.598%	2	107	+205.315%
2025-06-23	11.7000	12.0000	9.7000	9.7000	-17.447%	8	107	+154.639%
2025-06-20	11.7500	11.7500	11.7500	11.7500	+1.293%	4	108	+110.213%
2025-06-18	12.1000	12.1000	11.0000	11.6000	+33.487%	54	106	+112.931%
2025-06-12	8.8000	8.8000	8.6900	8.6900	+5.976%	2	106	+184.235%
2025-06-11	7.7900	8.2000	7.7900	8.2000	+9.333%	2	106	+201.220%
2025-06-10	7.1000	7.6000	7.1000	7.5000	+2.740%	12	105	+229.333%
2025-06-09	7.2000	7.4000	7.2000	7.3000	+21.667%	8	106	+238.356%
2025-05-30	6.0000	6.0000	6.0000	6.0000	-11.765%	2	107	+311.667%
2025-05-21	6.7200	6.8000	6.7200	6.8000	0.000%	50	107	+263.235%
2025-05-20	6.6000	6.9000	6.6000	6.8000	+1.493%	5	57	+263.235%
2025-05-19	6.7000	6.7000	6.7000	6.7000	-12.987%	1	56	+268.657%
2025-05-13	7.7000	7.7000	7.7000	7.7000	+22.222%	1	56	+220.779%
2025-05-09	6.2000	6.3000	6.2000	6.3000	+8.621%	4	55	+292.063%
2025-05-08	5.8000	5.8000	5.8000	5.8000	+1.754%	3	54	+325.862%
2025-05-06	5.5900	5.7000	5.5900	5.7000	+7.547%	11	54	+333.333%
2025-05-02	5.3000	5.3000	5.3000	5.3000	-3.811%	2	43	+366.038%
2025-04-30	5.5100	5.5100	5.5100	5.5100	-15.231%	2	42	+348.276%
2025-04-29	6.5000	6.5000	6.5000	6.5000	-2.985%	1	40	+280.000%
2025-04-28	6.5000	6.8000	6.5000	6.7000	-1.471%	4	40	+268.657%
2025-04-23	6.8000	6.8000	6.8000	6.8000	-1.449%	1	39	+263.235%
2025-04-21	6.7000	6.9000	6.7000	6.9000	+2.679%	2	40	+257.971%
2025-04-16	6.7200	6.7200	6.7200	6.7200	+4.836%	1	38	+267.560%
2025-04-15	6.4100	6.4100	6.4100	6.4100	-2.879%	1	37	+285.335%
2025-04-14	6.7000	6.7000	6.6000	6.6000	+6.452%	4	38	+274.242%
2025-04-11	6.2000	6.2000	6.2000	6.2000	+8.772%	10	37	+298.387%
2025-04-10	5.8500	5.8500	5.5400	5.7000	-5.000%	22	42	+333.333%
2025-04-08	6.0000	6.0000	6.0000	6.0000	-15.966%	1	25	+311.667%
2025-04-07	7.1400	7.1400	7.1400	7.1400	+2.292%	1	24	+245.938%
2025-04-04	6.1000	7.0800	6.1000	6.9800	-22.098%	16	23	+253.868%
2025-04-03	9.0000	9.0000	8.9600	8.9600	-17.798%	2	16	+175.670%
2025-04-02	10.9000	10.9000	10.9000	10.9000	-0.909%	1	17	+126.606%
2025-04-01	11.0000	11.0000	11.0000	11.0000	+9.019%	1	17	+124.545%
2025-03-28	10.1100	10.1100	10.0900	10.0900	-0.099%	4	16	+144.797%
2025-03-25	10.1000	10.2000	10.1000	10.1000	+13.483%	3	16	+144.554%
2025-03-14	9.0000	9.0000	8.9000	8.9000	+4.706%	4	14	+177.528%
2025-03-05	8.5000	8.5000	8.5000	8.5000	-19.811%	1	14	+190.588%
2025-03-03	10.6000	10.6000	10.6000	10.6000	-0.935%	1	14	+133.019%
2025-02-28	10.7000	10.7000	10.7000	10.7000	-15.079%	2	15	+130.841%
2025-02-20	12.7000	12.7000	12.6000	12.6000	+8.621%	2	14	+96.032%
2025-02-14	11.6000	11.6000	11.6000	11.6000	-22.148%	2	15	+112.931%
2025-01-10	14.9000	14.9000	14.9000	14.9000	+27.350%	10	15	+65.772%
2024-12-27	11.7000	11.7000	11.7000	11.7000	-4.098%	2	15	+111.111%
2024-12-16	12.2000	12.2000	12.2000	12.2000	-0.813%	1	14	+102.459%
2024-12-13	12.3000	12.3000	12.3000	12.3000	+14.953%	2	14	+100.813%
2024-12-06	10.7000	10.7000	10.7000	10.7000	-7.759%	10	13	+130.841%
2024-11-27	11.7000	11.7000	11.6000	11.6000	-3.333%	6	5	+112.931%
2024-11-01	12.0000	12.0000	12.0000	12.0000	-0.826%	2	5	+105.833%
2024-10-31	12.1000	12.1000	12.1000	12.1000	-7.634%	1	6	+104.132%
2024-10-15	13.1000	13.1000	13.1000	13.1000	-7.746%	1	5	+88.550%
2024-10-10	14.2000	14.2000	14.2000	14.2000	+7.576%	1	6	+73.944%
2024-10-09	13.2000	13.2000	13.2000	13.2000	-2.941%	1	5	+87.121%
2024-10-08	13.5000	13.6000	13.5000	13.6000	-2.158%	2	6	+81.618%
2024-10-04	13.9000	13.9000	13.9000	13.9000	+17.300%	2	5	+77.698%
2024-09-19	11.5500	11.8500	11.5500	11.8500	0.000%	4	4	+108.439%