Dark

UCO20270115C30
UCO Jan 15 2027 30.00 Call (UCO270115C00030000)
option OPRA

EOD

Aug 18, 2026

16.24+13.805%(+1.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	16.2600	16.2600	16.2000	16.2400	+13.805%	4	305	0.000%
2026-08-17	14.2700	14.2700	14.2700	14.2700	+9.938%	2	307	+13.805%
2026-08-13	12.5000	13.0000	12.3100	12.9800	-5.600%	7	307	+25.116%
2026-08-11	13.7500	13.7500	13.7500	13.7500	0.000%	1	304	+18.109%
2026-08-10	13.7500	13.7500	13.7500	13.7500	+40.306%	3	303	+18.109%
2026-08-06	9.8000	9.8000	9.8000	9.8000	+10.112%	1	302	+65.714%
2026-08-05	8.9000	8.9000	8.9000	8.9000	-4.301%	2	301	+82.472%
2026-08-04	9.6000	9.6000	9.2000	9.3000	-16.964%	24	303	+74.624%
2026-08-03	10.9200	11.2000	10.9200	11.2000	-15.663%	13	306	+45.000%
2026-07-30	13.2800	13.2800	13.2800	13.2800	-3.698%	2	304	+22.289%
2026-07-29	13.7900	13.7900	13.7900	13.7900	+23.125%	1	304	+17.766%
2026-07-28	11.7500	11.7500	11.2000	11.2000	-18.248%	3	305	+45.000%
2026-07-27	14.2000	14.2000	13.7000	13.7000	-23.889%	3	304	+18.540%
2026-07-23	17.5000	18.0000	17.4000	18.0000	+15.905%	10	306	-9.778%
2026-07-22	15.1000	15.5300	15.1000	15.5300	+3.533%	3	306	+4.572%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+16.732%	1	307	+8.267%
2026-07-16	12.9200	12.9200	12.8500	12.8500	+2.800%	12	317	+26.381%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+0.806%	10	309	+29.920%
2026-07-14	12.1000	12.4000	12.1000	12.4000	+10.714%	2	307	+30.968%
2026-07-13	11.2000	11.2000	11.2000	11.2000	+6.161%	1	306	+45.000%
2026-07-08	9.4500	10.5500	9.4500	10.5500	+39.920%	17	311	+53.934%
2026-07-07	7.5400	7.5400	7.5400	7.5400	+7.714%	1	304	+115.385%
2026-07-06	7.3000	7.3000	7.0000	7.0000	+6.061%	4	304	+132.000%
2026-07-02	6.6000	6.6000	6.6000	6.6000	-5.714%	1	311	+146.061%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-8.497%	6	311	+132.000%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-3.165%	1	312	+112.288%
2026-06-29	7.6500	7.9000	7.6500	7.9000	+2.597%	6	312	+105.570%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+4.478%	1	307	+110.909%
2026-06-24	7.3700	7.3700	7.3700	7.3700	-28.098%	3	308	+120.353%
2026-06-18	9.0900	10.3000	9.0900	10.2500	-2.751%	5	309	+58.439%
2026-06-17	11.7000	11.8000	10.5400	10.5400	+1.055%	5	309	+54.080%
2026-06-16	12.0000	12.0000	10.4300	10.4300	-42.376%	2	309	+55.705%
2026-06-11	19.6800	19.6800	18.1000	18.1000	-7.322%	3	307	-10.276%
2026-06-10	19.5300	19.5300	19.5300	19.5300	+7.901%	7	310	-16.846%
2026-06-09	16.9000	18.1000	16.9000	18.1000	-5.729%	8	313	-10.276%
2026-06-04	19.2000	19.2000	19.2000	19.2000	-8.571%	1	306	-15.417%
2026-06-03	20.0400	21.0000	20.0400	21.0000	+13.269%	7	311	-22.667%
2026-06-01	18.5400	18.5400	18.5400	18.5400	-4.923%	1	306	-12.406%
2026-05-26	19.5000	19.5000	19.5000	19.5000	-8.921%	1	306	-16.718%
2026-05-20	22.2000	22.2000	20.3000	21.4100	-16.039%	8	306	-24.148%
2026-05-19	25.5000	25.5000	25.5000	25.5000	+0.751%	2	307	-36.314%
2026-05-18	23.6000	25.3100	23.6000	25.3100	+23.463%	7	307	-35.836%
2026-05-14	20.0000	20.5000	20.0000	20.5000	-11.638%	2	307	-20.780%
2026-05-12	23.2000	23.2000	23.2000	23.2000	+22.105%	3	305	-30.000%
2026-05-11	19.0000	19.0000	19.0000	19.0000	+5.556%	5	305	-14.526%
2026-05-08	15.8000	18.0000	15.8000	18.0000	+20.805%	5	303	-9.778%
2026-05-07	14.5000	14.9000	14.5000	14.9000	-12.353%	5	303	+8.993%
2026-05-06	16.2000	17.0000	16.2000	17.0000	-2.299%	3	298	-4.471%
2026-04-28	17.4000	17.4000	17.4000	17.4000	+38.095%	7	296	-6.667%
2026-04-21	12.6000	12.6000	12.6000	12.6000	0.000%	2	306	+28.889%
2026-04-20	12.2000	12.6000	12.0000	12.6000	+23.529%	6	304	+28.889%
2026-04-17	10.2000	10.2500	10.0000	10.2000	-32.895%	27	298	+59.216%
2026-04-16	15.2000	15.2000	15.2000	15.2000	+2.703%	4	273	+6.842%
2026-04-15	15.4000	15.4000	14.8000	14.8000	-4.516%	6	273	+9.730%
2026-04-14	16.3000	16.3000	15.2000	15.5000	-6.061%	21	270	+4.774%
2026-04-13	16.0000	16.5000	16.0000	16.5000	+13.793%	5	272	-1.576%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-16.185%	3	272	+12.000%
2026-04-07	17.3000	17.3000	17.3000	17.3000	+15.333%	3	272	-6.127%
2026-04-02	14.5000	15.0000	13.7000	15.0000	+14.767%	9	276	+8.267%
2026-04-01	13.0000	13.0700	12.5000	13.0700	-8.601%	7	276	+24.254%
2026-03-31	14.9000	14.9000	13.8000	14.3000	-21.429%	8	271	+13.566%
2026-03-30	18.2000	18.2000	18.2000	18.2000	+12.346%	3	273	-10.769%
2026-03-26	16.2000	16.2000	16.2000	16.2000	+8.725%	3	270	+0.247%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-14.857%	5	273	+8.993%
2026-03-20	17.5000	17.5000	17.5000	17.5000	-5.200%	1	273	-7.200%
2026-03-19	18.4600	18.4600	18.4600	18.4600	+13.252%	5	274	-12.026%
2026-03-16	16.9000	16.9000	16.3000	16.3000	-9.444%	83	276	-0.368%
2026-03-13	16.7000	18.0000	16.7000	18.0000	+5.882%	12	280	-9.778%
2026-03-12	15.7500	17.0000	15.7000	17.0000	+61.905%	16	281	-4.471%
2026-03-11	10.5000	10.5000	10.5000	10.5000	+36.364%	2	289	+54.667%
2026-03-10	10.3000	11.8100	7.7000	7.7000	-29.680%	25	289	+110.909%
2026-03-09	13.9000	15.4000	10.9500	10.9500	-10.246%	120	298	+48.311%
2026-03-06	10.1000	12.2000	9.1000	12.2000	+41.860%	27	320	+33.115%
2026-03-05	8.0000	8.6000	8.0000	8.6000	+24.638%	11	335	+88.837%
2026-03-04	6.1000	6.9000	6.1000	6.9000	+18.966%	33	333	+135.362%
2026-03-03	7.0100	7.5000	5.8000	5.8000	+1.754%	32	320	+180.000%
2026-03-02	5.6000	6.3000	5.1900	5.7000	+37.349%	59	332	+184.912%
2026-02-27	4.2000	4.2000	4.1500	4.1500	-6.742%	4	289	+291.325%
2026-02-26	3.6300	4.4500	3.6300	4.4500	-1.111%	2	290	+264.944%
2026-02-23	4.5000	4.5000	4.3800	4.5000	+7.143%	6	290	+260.889%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+5.000%	1	287	+286.667%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+33.333%	1	287	+306.000%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-9.091%	1	288	+441.333%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-7.821%	15	288	+392.121%
2026-02-11	3.5800	3.5800	3.5800	3.5800	-0.556%	2	303	+353.631%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+9.422%	1	303	+351.111%
2026-02-04	3.2900	3.2900	3.2900	3.2900	+2.813%	1	303	+393.617%
2026-02-03	3.3200	3.3200	3.2000	3.2000	+17.216%	51	304	+407.500%
2026-02-02	2.4500	3.0000	2.4500	2.7300	-17.273%	60	255	+494.872%
2026-01-30	3.8100	3.8100	3.3000	3.3000	-19.512%	25	201	+392.121%
2026-01-29	3.7000	4.1500	3.7000	4.1000	+34.426%	59	221	+296.098%
2026-01-28	3.0000	3.0900	2.9500	3.0500	+29.237%	14	228	+432.459%
2026-01-27	2.3600	2.3600	2.3600	2.3600	-9.231%	5	227	+588.136%
2026-01-26	2.5000	2.6000	2.5000	2.6000	+30.000%	6	227	+524.615%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-15.966%	6	226	+712.000%
2026-01-13	2.4000	2.4000	2.2000	2.3800	+19.000%	71	229	+582.353%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+33.333%	1	167	+712.000%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-6.250%	8	167	+982.667%
2026-01-05	2.0000	2.0000	1.6000	1.6000	+6.667%	62	113	+915.000%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-16.667%	19	113	+982.667%
2025-12-24	1.8000	1.8000	1.8000	1.8000	+12.500%	1	113	+802.222%
2025-12-23	1.6000	1.6000	1.6000	1.6000	+4.575%	10	113	+915.000%
2025-12-19	1.5300	1.5300	1.5300	1.5300	+17.692%	25	103	+961.438%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-27.778%	1	97	+1,149.231%
2025-12-11	1.9000	1.9000	1.8000	1.8000	-10.000%	6	97	+802.222%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-13.043%	1	97	+712.000%
2025-12-05	2.3000	2.3000	2.3000	2.3000	+13.300%	5	97	+606.087%
2025-12-02	2.0300	2.0300	2.0300	2.0300	-18.800%	1	97	+700.000%
2025-12-01	2.5000	2.5000	2.5000	2.5000	+25.000%	2	97	+549.600%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-11.111%	3	95	+712.000%
2025-11-21	2.2500	2.2500	2.2500	2.2500	-10.000%	2	95	+621.778%
2025-11-14	2.5000	2.5000	2.5000	2.5000	+13.636%	1	95	+549.600%
2025-11-13	2.3100	2.3100	2.2000	2.2000	+7.317%	3	96	+638.182%
2025-11-10	2.0500	2.0500	2.0500	2.0500	-31.667%	1	96	+692.195%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+25.000%	1	95	+441.333%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-4.762%	1	96	+576.667%
2025-10-22	2.5200	2.5200	2.5200	2.5200	-10.000%	3	95	+544.444%
2025-10-21	2.8000	2.8000	2.8000	2.8000	+19.658%	1	95	+480.000%
2025-10-17	2.1500	2.3400	2.1500	2.3400	-11.698%	26	95	+594.017%
2025-10-16	2.6500	2.6500	2.6500	2.6500	+6.000%	3	98	+512.830%
2025-10-14	2.5000	2.5000	2.5000	2.5000	-9.420%	2	98	+549.600%
2025-10-13	2.8000	2.8000	2.7600	2.7600	+9.960%	27	96	+488.406%
2025-10-10	2.7500	2.7500	2.5100	2.5100	-21.563%	4	70	+547.012%
2025-10-01	3.1000	3.2000	3.1000	3.2000	-8.571%	3	69	+407.500%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-16.667%	1	68	+364.000%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+7.692%	1	67	+286.667%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+2.362%	2	68	+316.410%
2025-09-24	3.6400	3.8100	3.6400	3.8100	+22.903%	5	70	+326.247%
2025-09-05	3.1000	3.1000	3.1000	3.1000	-15.301%	1	70	+423.871%
2025-09-03	3.6600	3.6600	3.6600	3.6600	+0.826%	3	69	+343.716%
2025-08-25	3.6300	3.6300	3.6300	3.6300	+14.511%	10	66	+347.383%
2025-08-19	3.1700	3.1700	3.1700	3.1700	-11.944%	1	66	+412.303%
2025-08-13	3.6000	3.6000	3.6000	3.6000	-5.263%	2	66	+351.111%
2025-08-06	4.0000	4.0000	3.8000	3.8000	-9.524%	4	66	+327.368%
2025-08-05	4.2000	4.2000	4.2000	4.2000	-10.638%	10	65	+286.667%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-0.212%	25	55	+245.532%
2025-07-28	4.7100	4.7100	4.7100	4.7100	+12.143%	14	77	+244.798%
2025-07-25	4.2000	4.2000	4.2000	4.2000	-2.326%	14	77	+286.667%
2025-07-24	4.2700	4.3000	4.2700	4.3000	+2.381%	30	65	+277.674%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+5.000%	1	50	+286.667%
2025-07-18	4.0000	4.0000	4.0000	4.0000	-2.439%	1	50	+306.000%
2025-07-16	4.1000	4.1000	4.1000	4.1000	-8.889%	10	50	+296.098%
2025-07-08	4.5000	4.5000	4.5000	4.5000	+9.756%	1	42	+260.889%
2025-07-02	3.8000	4.1000	3.8000	4.1000	+7.895%	2	43	+296.098%
2025-06-30	3.9000	3.9000	3.8000	3.8000	-7.317%	7	43	+327.368%
2025-06-26	4.1000	4.1000	4.1000	4.1000	-12.766%	2	38	+296.098%
2025-06-24	4.7000	4.7000	4.7000	4.7000	+2.174%	1	36	+245.532%
2025-06-23	7.1500	7.1500	4.6000	4.6000	-35.211%	34	35	+253.043%
2025-06-20	6.7600	7.1000	6.7600	7.1000	+24.343%	24	42	+128.732%
2025-06-17	6.0000	6.0000	5.7100	5.7100	+11.961%	10	47	+184.413%
2025-06-13	5.1000	5.1000	5.1000	5.1000	+45.714%	20	48	+218.431%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-12.500%	8	48	+364.000%
2025-06-02	4.0000	4.0000	4.0000	4.0000	+51.515%	20	40	+306.000%
2025-05-30	2.6400	2.6400	2.6400	2.6400	-24.571%	2	23	+515.152%
2025-05-09	3.5000	3.5000	3.5000	3.5000	+6.061%	2	23	+364.000%
2025-04-10	3.1000	3.3000	3.1000	3.3000	+4.762%	10	22	+392.121%
2025-04-09	2.7000	3.1500	2.7000	3.1500	+6.780%	8	16	+415.556%
2025-04-08	2.9000	2.9500	2.9000	2.9500	-24.359%	4	16	+450.508%
2025-04-04	3.8000	3.9000	3.7000	3.9000	-24.272%	34	15	+316.410%
2025-04-03	5.1500	5.1500	5.1500	5.1500	-10.900%	2	14	+215.340%
2025-03-28	5.7800	5.7800	5.7800	5.7800	+7.435%	2	14	+180.969%
2025-03-20	5.3800	5.3800	5.3800	5.3800	+7.600%	1	13	+201.859%
2025-03-07	5.0000	5.0000	5.0000	5.0000	-34.211%	2	12	+224.800%
2025-01-31	7.7000	7.7000	7.6000	7.6000	-27.619%	4	11	+113.684%
2025-01-10	10.5000	10.5000	10.5000	10.5000	+19.318%	4	13	+54.667%
2025-01-06	9.0000	9.0000	8.7000	8.8000	-3.825%	8	13	+84.545%
2025-01-03	9.1500	9.1500	9.1500	9.1500	+19.296%	2	5	+77.486%
2024-12-03	7.6700	7.6700	7.6700	7.6700	-1.667%	2	4	+111.734%
2024-11-18	7.6000	7.8000	7.6000	7.8000	-17.021%	2	3	+108.205%
2024-10-25	9.4000	9.4000	9.4000	9.4000	+15.479%	2	2	+72.766%
2024-10-15	8.3600	8.3600	8.1400	8.1400	+10.448%	6	1	+99.509%
2024-10-02	8.0800	8.0800	7.3600	7.3700	0.000%	6	6	+120.353%