Dark

UCO20270115C25
UCO Jan 15 2027 25.00 Call (UCO270115C00025000)
option OPRA

EOD

Aug 18, 2026

20.05+13.920%(+2.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	20.0500	20.0500	20.0500	20.0500	+13.920%	5	573	0.000%
2026-08-10	16.4000	17.6000	16.2200	17.6000	+49.787%	4	569	+13.920%
2026-08-05	11.7500	11.7500	11.7500	11.7500	-2.083%	1	570	+70.638%
2026-08-04	12.4600	12.4600	12.0000	12.0000	-16.667%	7	570	+67.083%
2026-08-03	14.5000	14.5000	14.4000	14.4000	+2.857%	5	575	+39.236%
2026-07-28	14.2200	14.2200	14.0000	14.0000	-27.461%	2	570	+43.214%
2026-07-22	19.0500	19.3000	19.0500	19.3000	+4.324%	4	573	+3.886%
2026-07-21	18.5000	18.7800	18.5000	18.5000	+6.322%	31	573	+8.378%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+0.173%	3	544	+15.230%
2026-07-17	17.3700	17.3700	17.3700	17.3700	+4.324%	1	541	+15.429%
2026-07-15	16.6500	16.6500	16.6500	16.6500	+8.824%	1	543	+20.420%
2026-07-14	15.3000	15.3000	15.3000	15.3000	+36.000%	1	544	+31.046%
2026-07-10	11.2500	11.2500	11.2500	11.2500	-4.661%	1	543	+78.222%
2026-07-09	11.6800	11.8000	11.4600	11.8000	-11.940%	6	542	+69.915%
2026-07-08	13.4000	13.4000	13.4000	13.4000	+27.619%	1	539	+49.627%
2026-07-07	10.5000	10.5000	10.5000	10.5000	+7.692%	10	549	+90.952%
2026-07-02	9.1600	9.7500	9.1600	9.7500	-3.465%	12	558	+105.641%
2026-07-01	10.1000	10.1000	10.1000	10.1000	-2.132%	10	558	+98.515%
2026-06-30	10.0000	10.3200	10.0000	10.3200	+5.306%	10	549	+94.283%
2026-06-26	9.8000	9.8000	9.8000	9.8000	-3.922%	2	539	+104.592%
2026-06-24	10.2000	10.2000	10.2000	10.2000	-15.000%	10	541	+96.569%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-4.762%	4	541	+67.083%
2026-06-22	12.6000	12.6000	12.6000	12.6000	-32.979%	1	541	+59.127%
2026-06-12	18.8000	18.8000	18.8000	18.8000	-10.476%	10	541	+6.649%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-7.895%	1	541	-4.524%
2026-06-01	22.8000	22.8000	22.8000	22.8000	+11.765%	2	541	-12.061%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-0.488%	15	541	-1.716%
2026-05-27	20.5000	20.5000	20.5000	20.5000	-18.972%	30	543	-2.195%
2026-05-22	25.3000	25.3000	25.3000	25.3000	-7.326%	1	573	-20.751%
2026-05-21	27.3000	27.3000	27.3000	27.3000	+9.200%	1	574	-26.557%
2026-05-20	25.0000	25.0000	25.0000	25.0000	-14.384%	1	574	-19.800%
2026-05-18	28.3000	29.2000	28.3000	29.2000	+26.516%	2	574	-31.336%
2026-05-11	23.1100	23.1100	23.0800	23.0800	+15.400%	2	574	-13.128%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-4.762%	1	575	+0.250%
2026-05-06	20.9000	21.0000	20.5000	21.0000	-10.638%	3	574	-4.524%
2026-04-29	23.5000	23.5000	23.5000	23.5000	+28.415%	3	574	-14.681%
2026-04-24	18.3000	18.3000	18.3000	18.3000	-8.500%	1	575	+9.563%
2026-04-23	18.6000	20.0000	18.2000	20.0000	+9.290%	4	576	+0.250%
2026-04-22	17.9000	18.3000	17.9000	18.3000	+46.517%	16	580	+9.563%
2026-04-17	13.7000	13.7000	12.4900	12.4900	-31.374%	220	593	+60.528%
2026-04-15	18.2000	18.2000	18.2000	18.2000	+12.346%	3	773	+10.165%
2026-04-08	16.2000	16.2000	16.2000	16.2000	+4.516%	1	773	+23.765%
2026-04-01	15.0000	15.5000	15.0000	15.5000	-9.357%	3	776	+29.355%
2026-03-31	19.4500	19.5000	17.1000	17.1000	-15.764%	13	774	+17.251%
2026-03-30	20.3000	20.3000	20.3000	20.3000	+12.778%	3	778	-1.232%
2026-03-23	17.2500	18.0000	14.8500	18.0000	-13.462%	82	776	+11.389%
2026-03-20	20.7000	20.8000	20.7000	20.8000	+3.021%	11	854	-3.606%
2026-03-19	20.1900	20.1900	20.1900	20.1900	-5.742%	25	854	-0.693%
2026-03-18	21.4200	21.4200	21.4200	21.4200	+8.182%	1	879	-6.396%
2026-03-17	19.8000	19.8000	19.8000	19.8000	+3.071%	1	880	+1.263%
2026-03-16	19.2000	19.2100	18.5000	19.2100	+5.549%	82	880	+4.373%
2026-03-13	18.8000	18.8000	18.2000	18.2000	-7.143%	12	950	+10.165%
2026-03-12	18.4000	19.6000	18.4000	19.6000	+32.432%	52	945	+2.296%
2026-03-11	14.8000	14.8000	14.8000	14.8000	+2.493%	10	951	+35.473%
2026-03-10	14.0000	14.4400	11.2900	14.4400	-3.733%	132	941	+38.850%
2026-03-09	16.2500	17.5000	15.0000	15.0000	+2.041%	285	946	+33.667%
2026-03-06	12.6000	14.7000	12.3000	14.7000	+40.000%	183	1,101	+36.395%
2026-03-05	10.0000	10.7700	9.9500	10.5000	+15.385%	54	1,164	+90.952%
2026-03-04	8.0600	9.1000	8.0600	9.1000	+10.303%	53	1,165	+120.330%
2026-03-03	9.5000	9.7000	8.2500	8.2500	+5.769%	166	1,173	+143.030%
2026-03-02	8.0000	8.0000	7.1000	7.8000	+27.869%	93	1,202	+157.051%
2026-02-27	5.9500	6.2000	5.9500	6.1000	+7.018%	18	1,219	+228.689%
2026-02-26	5.7000	6.0000	5.6500	5.7000	+2.518%	24	1,212	+251.754%
2026-02-25	5.7200	5.7200	5.5600	5.5600	-4.138%	7	1,195	+260.612%
2026-02-24	6.0500	6.0500	5.8000	5.8000	-7.937%	13	1,195	+245.690%
2026-02-23	6.1500	6.3000	6.0900	6.3000	+7.692%	43	1,199	+218.254%
2026-02-20	5.8000	6.0000	5.7600	5.8500	+0.688%	87	1,198	+242.735%
2026-02-19	5.8000	5.8100	5.7000	5.8100	+7.196%	33	1,166	+245.095%
2026-02-18	5.3000	5.4200	5.0000	5.4200	+33.170%	135	1,147	+269.926%
2026-02-17	4.1000	4.1500	4.0000	4.0700	-6.221%	18	1,231	+392.629%
2026-02-13	4.2000	4.3400	4.2000	4.3400	+0.231%	4	1,225	+361.982%
2026-02-12	5.0000	5.1000	4.3000	4.3300	-16.891%	33	1,225	+363.048%
2026-02-11	5.6300	5.6300	5.2100	5.2100	+4.200%	27	1,209	+284.837%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-3.846%	10	1,184	+301.000%
2026-02-09	5.0000	5.3000	5.0000	5.2000	+14.286%	22	1,184	+285.577%
2026-02-05	4.9000	4.9000	4.5000	4.5500	-9.000%	11	1,179	+340.659%
2026-02-04	4.8000	5.2400	4.7500	5.0000	+6.383%	199	1,176	+301.000%
2026-02-03	4.6000	4.7000	4.6000	4.7000	+23.684%	10	1,011	+326.596%
2026-02-02	4.2000	5.0000	3.8000	3.8000	-28.302%	315	1,001	+427.632%
2026-01-30	6.2000	6.2000	4.9000	5.3000	-3.636%	18	831	+278.302%
2026-01-29	5.2700	5.8000	5.1000	5.5000	+10.000%	105	837	+264.545%
2026-01-28	4.9000	5.0000	4.4000	5.0000	+19.048%	17	759	+301.000%
2026-01-27	4.0000	4.2000	4.0000	4.2000	+13.514%	7	744	+377.381%
2026-01-26	3.9000	4.0000	3.7000	3.7000	-2.632%	5	742	+441.892%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+15.152%	1	739	+427.632%
2026-01-22	3.3000	3.4000	3.3000	3.3000	-9.589%	94	739	+507.576%
2026-01-21	3.6200	3.7000	3.6200	3.6500	+28.070%	136	647	+449.315%
2026-01-15	3.4300	3.4300	2.8500	2.8500	-18.571%	3	528	+603.509%
2026-01-14	3.8000	4.0400	3.3000	3.5000	-5.405%	313	528	+472.857%
2026-01-13	3.5000	3.7000	3.4000	3.7000	+19.355%	66	280	+441.892%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+4.730%	18	260	+546.774%
2026-01-09	2.8500	3.0000	2.8500	2.9600	+5.714%	3	254	+577.365%
2026-01-08	2.5500	2.8000	2.5500	2.8000	+26.126%	101	253	+616.071%
2026-01-07	2.0000	2.2200	2.0000	2.2200	-3.478%	6	190	+803.153%
2026-01-06	2.6100	2.6100	2.3000	2.3000	-9.804%	16	189	+771.739%
2026-01-05	2.4800	2.6000	2.4800	2.5500	+13.333%	14	181	+686.275%
2026-01-02	2.3400	2.3400	1.8700	2.2500	-2.174%	29	171	+791.111%
2025-12-31	2.8000	2.8000	2.3000	2.3000	-12.214%	30	144	+771.739%
2025-12-30	2.7500	2.7500	2.6000	2.6200	+4.800%	15	144	+665.267%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-0.794%	1	159	+702.000%
2025-12-26	2.5200	2.5200	2.5200	2.5200	-1.176%	1	159	+695.635%
2025-12-23	2.6000	2.6000	2.5500	2.5500	+3.659%	2	158	+686.275%
2025-12-22	2.5100	2.5100	2.4600	2.4600	+2.500%	2	156	+715.041%
2025-12-19	2.1700	2.4000	2.1700	2.4000	+9.091%	2	156	+735.417%
2025-12-16	2.4500	2.4500	1.7300	2.2000	-15.385%	17	155	+811.364%
2025-12-12	2.6000	2.6000	2.6000	2.6000	-7.143%	5	141	+671.154%
2025-12-11	2.8000	2.8000	2.8000	2.8000	+1.449%	2	136	+616.071%
2025-12-09	2.7600	2.7600	2.7600	2.7600	-6.122%	1	136	+626.449%
2025-11-24	2.9400	2.9400	2.9400	2.9400	-20.541%	2	136	+581.973%
2025-11-18	3.7000	3.7000	3.7000	3.7000	0.000%	1	136	+441.892%
2025-11-14	3.7000	3.7000	3.7000	3.7000	0.000%	1	135	+441.892%
2025-11-12	3.9000	3.9000	3.7000	3.7000	-9.756%	2	135	+441.892%
2025-10-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	136	+389.024%
2025-10-23	4.2000	4.2000	4.1000	4.2000	+7.692%	74	136	+377.381%
2025-10-22	3.9000	3.9000	3.9000	3.9000	+20.000%	1	125	+414.103%
2025-10-21	3.2500	3.2500	3.2500	3.2500	+5.519%	2	124	+516.923%
2025-10-20	3.0800	3.0800	3.0800	3.0800	-14.444%	1	124	+550.974%
2025-10-15	3.7000	3.7000	3.6000	3.6000	0.000%	26	124	+456.944%
2025-10-14	3.6000	3.8000	3.4600	3.6000	-7.692%	50	124	+456.944%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-9.513%	1	124	+414.103%
2025-10-03	4.3000	4.3100	4.3000	4.3100	+3.606%	31	124	+365.197%
2025-10-02	4.2200	4.3000	4.1600	4.1600	-9.565%	16	95	+381.971%
2025-10-01	4.5800	4.6000	4.5800	4.6000	-3.564%	2	83	+335.870%
2025-09-30	4.8300	4.8300	4.7700	4.7700	-10.000%	2	83	+320.335%
2025-09-24	5.3000	5.3000	5.3000	5.3000	+6.000%	1	82	+278.302%
2025-09-18	5.0000	5.0000	5.0000	5.0000	+4.167%	3	83	+301.000%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+6.667%	1	84	+317.708%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-18.182%	1	83	+345.556%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+8.055%	3	82	+264.545%
2025-08-27	5.0900	5.0900	5.0900	5.0900	-8.453%	1	82	+293.910%
2025-08-25	5.5600	5.5600	5.5600	5.5600	+21.663%	1	81	+260.612%
2025-08-19	4.5700	4.5700	4.5700	4.5700	-21.207%	1	80	+338.731%
2025-08-05	5.8000	5.8000	5.8000	5.8000	-3.333%	1	80	+245.690%
2025-07-24	6.0000	6.0000	6.0000	6.0000	-6.250%	1	79	+234.167%
2025-07-11	6.5000	6.5000	5.8400	6.4000	-11.846%	4	79	+213.281%
2025-06-23	8.6800	8.7000	7.2600	7.2600	-9.250%	10	81	+176.171%
2025-06-17	8.2000	8.2000	8.0000	8.0000	+42.857%	20	72	+150.625%
2025-06-10	5.6000	5.6000	5.6000	5.6000	0.000%	5	87	+258.036%
2025-06-06	5.6000	5.6000	5.6000	5.6000	+25.843%	20	87	+258.036%
2025-05-27	4.4500	4.4500	4.4500	4.4500	-13.424%	1	77	+350.562%
2025-05-16	5.0000	5.2000	5.0000	5.1400	+23.855%	22	77	+290.078%
2025-05-06	4.1400	4.1500	4.1400	4.1500	+6.410%	4	71	+383.133%
2025-05-02	3.6900	4.0000	3.6900	3.9000	-22.311%	48	67	+414.103%
2025-04-24	5.0200	5.0200	5.0200	5.0200	+2.869%	1	52	+299.402%
2025-04-23	4.8500	4.8800	4.7200	4.8800	-6.154%	4	53	+310.861%
2025-04-17	5.2000	5.2000	5.2000	5.2000	+29.676%	30	67	+285.577%
2025-04-10	4.0100	4.0100	4.0100	4.0100	-21.373%	1	67	+400.000%
2025-04-09	5.1000	5.1000	5.1000	5.1000	-40.000%	10	66	+293.137%
2025-04-01	8.5000	8.5000	8.5000	8.5000	+18.056%	1	76	+135.882%
2025-03-24	7.2000	7.2000	7.2000	7.2000	+9.091%	30	76	+178.472%
2025-03-11	6.6000	6.6000	6.6000	6.6000	-43.250%	1	46	+203.788%
2025-01-21	11.6300	11.6300	11.6300	11.6300	-6.210%	1	46	+72.399%
2025-01-10	12.4000	12.4000	12.4000	12.4000	+24.000%	4	46	+61.694%
2024-12-30	10.0000	10.0000	10.0000	10.0000	+1.010%	2	46	+100.500%
2024-12-24	9.9000	9.9000	9.9000	9.9000	-1.000%	1	46	+102.525%
2024-12-16	9.8000	10.0000	9.8000	10.0000	+10.988%	14	32	+100.500%
2024-12-09	9.0100	9.0100	9.0100	9.0100	+6.000%	6	32	+122.531%
2024-12-06	8.5000	8.5000	8.5000	8.5000	-7.609%	4	32	+135.882%
2024-12-04	10.1000	10.1000	9.2000	9.2000	-5.155%	3	30	+117.935%
2024-12-03	10.0000	10.0000	9.7000	9.7000	+4.301%	4	30	+106.701%
2024-11-27	9.2000	9.3000	9.2000	9.3000	-7.921%	3	27	+115.591%
2024-11-22	10.0900	10.1000	10.0900	10.1000	+16.092%	6	27	+98.515%
2024-11-15	8.5000	8.8000	8.5000	8.7000	-7.839%	14	24	+130.460%
2024-11-13	9.5400	9.5400	9.4400	9.4400	-3.179%	11	17	+112.394%
2024-11-12	9.7500	9.7500	9.7500	9.7500	+1.563%	2	6	+105.641%
2024-11-11	9.4300	9.7000	9.4300	9.6000	-1.031%	7	8	+108.854%
2024-10-18	9.7000	9.7000	9.7000	9.7000	+6.593%	12	6	+106.701%
2024-10-01	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+120.330%