Dark

UCO20270115C35
UCO Jan 15 2027 35.00 Call (UCO270115C00035000)
option OPRA

EOD

Aug 17, 2026

11.80+11.321%(+1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.4100	11.8000	11.4100	11.8000	+11.321%	5	192	0.000%
2026-08-12	9.9000	10.7000	9.9000	10.6000	-2.930%	4	193	+11.321%
2026-08-11	10.2000	10.9600	10.2000	10.9200	+4.000%	13	190	+8.059%
2026-08-10	10.5000	10.5000	10.5000	10.5000	+22.235%	1	185	+12.381%
2026-08-07	8.5900	8.5900	8.5900	8.5900	+6.049%	1	185	+37.369%
2026-08-06	7.2200	8.1000	7.2000	8.1000	+23.664%	24	185	+45.679%
2026-08-05	6.6500	6.7000	6.3000	6.5500	-5.755%	38	168	+80.153%
2026-08-04	7.3000	7.4000	6.9500	6.9500	-19.467%	6	156	+69.784%
2026-08-03	8.6300	8.6300	8.6300	8.6300	+1.172%	2	150	+36.732%
2026-07-28	9.5000	9.5000	8.5300	8.5300	-35.865%	4	152	+38.335%
2026-07-24	13.3100	13.3100	13.3000	13.3000	-8.465%	2	149	-11.278%
2026-07-23	14.2000	14.5300	14.2000	14.5300	+18.130%	5	148	-18.789%
2026-07-21	12.0000	12.3000	12.0000	12.3000	+10.811%	38	148	-4.065%
2026-07-17	10.8000	11.1500	10.8000	11.1000	+11.446%	3	128	+6.306%
2026-07-15	9.9600	9.9600	9.9600	9.9600	+10.667%	2	127	+18.474%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+22.117%	5	127	+31.111%
2026-07-13	7.8000	7.8000	7.3700	7.3700	+13.037%	5	122	+60.109%
2026-07-10	6.5200	6.5200	6.5200	6.5200	+0.308%	2	119	+80.982%
2026-07-09	7.0000	7.0000	6.3000	6.5000	-9.722%	8	120	+81.538%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+15.200%	1	119	+63.889%
2026-07-07	5.2000	6.2500	5.2000	6.2500	+30.208%	14	120	+88.800%
2026-07-06	4.8500	4.8500	4.8000	4.8000	-2.041%	10	128	+145.833%
2026-07-02	4.7000	4.9000	4.6800	4.9000	-5.769%	38	114	+140.816%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-1.701%	1	114	+126.923%
2026-06-30	5.3000	5.4000	5.2600	5.2900	-6.372%	14	113	+123.062%
2026-06-29	5.6500	5.6500	5.6500	5.6500	-0.877%	1	107	+108.850%
2026-06-24	5.0700	5.7000	5.0700	5.7000	-19.718%	11	106	+107.018%
2026-06-22	6.8400	7.1000	6.8400	7.1000	0.000%	2	108	+66.197%
2026-06-18	6.9000	7.1000	6.7000	7.1000	-11.250%	13	104	+66.197%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+3.896%	1	104	+47.500%
2026-06-16	8.3000	8.7500	7.7000	7.7000	-21.986%	27	104	+53.247%
2026-06-15	10.4000	10.6000	9.8700	9.8700	-34.200%	18	114	+19.554%
2026-06-11	15.7000	15.7000	14.5000	15.0000	0.000%	6	114	-21.333%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+8.303%	2	114	-21.333%
2026-06-05	13.8500	13.8500	13.8500	13.8500	-13.438%	3	114	-14.801%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+4.575%	3	114	-26.250%
2026-06-01	15.3000	15.3000	15.3000	15.3000	+17.692%	2	114	-22.876%
2026-05-29	13.5000	13.5000	13.0000	13.0000	-9.091%	6	114	-9.231%
2026-05-28	14.5000	14.5000	14.3000	14.3000	+3.026%	2	113	-17.483%
2026-05-27	13.8800	13.8800	13.8800	13.8800	-23.315%	10	113	-14.986%
2026-05-20	18.7800	18.7800	18.1000	18.1000	-12.008%	16	114	-34.807%
2026-05-18	20.6100	20.6500	20.5200	20.5700	+21.000%	25	114	-42.635%
2026-05-11	17.0000	17.0000	17.0000	17.0000	+19.718%	1	114	-30.588%
2026-05-06	14.2000	14.2000	14.2000	14.2000	-20.225%	10	115	-16.901%
2026-05-05	17.7000	17.8000	17.7000	17.8000	-1.111%	2	115	-33.708%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+16.129%	2	114	-34.444%
2026-05-01	15.0500	15.5000	15.0500	15.5000	-6.061%	12	104	-23.871%
2026-04-30	16.5000	16.5000	16.5000	16.5000	-2.941%	13	104	-28.485%
2026-04-29	16.5000	17.0000	16.5000	17.0000	+28.109%	13	94	-30.588%
2026-04-27	13.0000	13.2900	13.0000	13.2700	+10.124%	12	90	-11.078%
2026-04-24	12.5500	12.5500	12.0500	12.0500	-7.308%	2	90	-2.075%
2026-04-23	13.2000	13.5000	13.0000	13.0000	+30.000%	24	90	-9.231%
2026-04-20	9.5000	10.0000	9.5000	10.0000	+42.857%	4	96	+18.000%
2026-04-17	8.0000	8.0000	7.0000	7.0000	-44.882%	8	98	+68.571%
2026-04-10	12.7000	12.7000	12.7000	12.7000	-15.333%	10	88	-7.087%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+9.971%	2	88	-21.333%
2026-04-06	13.1200	14.0000	13.0700	13.6400	+18.609%	27	90	-13.490%
2026-04-02	11.5000	11.5000	11.5000	11.5000	-4.167%	5	104	+2.609%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-17.412%	3	104	-1.667%
2026-03-30	14.5300	14.5300	14.5300	14.5300	+5.673%	1	104	-18.789%
2026-03-27	13.7500	13.7500	13.7500	13.7500	-1.434%	10	103	-14.182%
2026-03-26	13.9500	13.9500	13.9500	13.9500	+8.984%	10	103	-15.412%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-17.843%	2	103	-7.813%
2026-03-19	18.0000	18.0000	15.2800	15.5800	-7.811%	13	101	-24.262%
2026-03-18	16.9000	16.9000	16.9000	16.9000	+10.965%	1	106	-30.178%
2026-03-16	14.9500	15.2300	14.9500	15.2300	+6.281%	17	107	-22.521%
2026-03-12	14.3500	14.8100	14.3300	14.3300	+24.609%	15	110	-17.655%
2026-03-11	11.0000	11.6800	10.7900	11.5000	+15.000%	21	98	+2.609%
2026-03-10	9.5000	10.0000	7.9000	10.0000	+5.263%	6	96	+18.000%
2026-03-09	12.3000	14.4000	9.5000	9.5000	-3.061%	75	97	+24.211%
2026-03-06	8.2900	9.9300	8.2900	9.8000	+48.485%	18	119	+20.408%
2026-03-05	6.0500	6.6000	6.0000	6.6000	+22.222%	4	105	+78.788%
2026-03-04	5.3000	5.4000	5.3000	5.4000	-3.571%	26	102	+118.519%
2026-03-03	5.3000	5.6000	5.2000	5.6000	+37.592%	47	76	+110.714%
2026-03-02	4.0700	4.0700	4.0700	4.0700	+25.617%	1	32	+189.926%
2026-02-23	3.2400	3.2400	3.2400	3.2400	+66.154%	1	32	+264.198%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-26.966%	1	33	+505.128%
2026-02-09	2.6700	2.6700	2.6700	2.6700	+84.138%	1	34	+341.948%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+2.837%	1	34	+713.793%
2026-01-16	1.6000	1.6000	1.4100	1.4100	-3.425%	3	35	+736.879%
2025-11-13	1.4600	1.4600	1.4600	1.4600	-40.891%	1	35	+708.219%
2025-11-07	2.4700	2.4700	2.4700	2.4700	+49.697%	20	35	+377.733%
2025-10-17	1.6500	1.6500	1.6500	1.6500	-18.317%	2	36	+615.152%
2025-10-15	2.0200	2.0200	2.0200	2.0200	-14.043%	20	36	+484.158%
2025-10-08	2.3500	2.3500	2.3500	2.3500	-24.194%	1	21	+402.128%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+3.333%	1	22	+280.645%
2025-07-17	3.0000	3.0000	3.0000	3.0000	-14.286%	10	21	+293.333%
2025-07-14	3.5000	3.5000	3.5000	3.5000	0.000%	6	31	+237.143%
2025-07-11	3.5000	3.5000	2.9400	3.5000	+20.690%	4	37	+237.143%
2025-06-27	2.9000	2.9000	2.9000	2.9000	+2.473%	1	41	+306.897%
2025-06-26	3.1800	3.1800	2.8300	2.8300	-24.533%	14	40	+316.961%
2025-06-23	5.3000	5.7000	3.7500	3.7500	-21.875%	25	32	+214.667%
2025-06-20	4.8000	4.8000	4.8000	4.8000	+9.091%	200	32	+145.833%
2025-06-16	4.4000	4.4000	4.4000	4.4000	+4.762%	100	122	+168.182%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+138.636%	40	32	+180.952%
2025-05-02	1.7600	1.7600	1.7600	1.7600	-28.163%	2	22	+570.455%
2025-04-29	2.4500	2.4500	2.4500	2.4500	-5.039%	15	21	+381.633%
2025-04-23	2.5500	2.5800	2.3700	2.5800	-1.527%	4	26	+357.364%
2025-04-14	2.6200	2.6200	2.6200	2.6200	+9.167%	10	22	+350.382%
2025-04-10	2.4000	2.4000	2.4000	2.4000	-27.273%	1	32	+391.667%
2025-04-07	2.8000	3.3000	2.8000	3.3000	-23.963%	4	33	+257.576%
2025-03-28	4.3400	4.3400	4.3400	4.3400	-0.230%	10	31	+171.889%
2025-03-24	4.3500	4.3500	4.3500	4.3500	+9.296%	1	32	+171.264%
2025-03-18	3.9800	3.9800	3.9800	3.9800	-27.636%	1	31	+196.482%
2025-02-13	5.5000	5.5000	5.5000	5.5000	-11.717%	10	21	+114.545%
2025-02-11	6.2400	6.2400	5.9000	6.2300	+2.805%	5	21	+89.406%
2025-01-31	6.0600	6.0600	6.0600	6.0600	-30.345%	8	16	+94.719%
2025-01-15	8.7000	8.7000	8.7000	8.7000	+2.959%	3	20	+35.632%
2025-01-13	8.4500	8.4500	8.4500	8.4500	+35.200%	18	23	+39.645%
2024-12-30	6.2500	6.2500	6.2500	6.2500	-0.794%	1	6	+88.800%
2024-12-16	6.5000	6.5000	6.2000	6.3000	+5.000%	14	19	+87.302%
2024-12-05	6.0000	6.0000	6.0000	6.0000	-3.226%	1	19	+96.667%
2024-12-03	6.2000	6.2000	6.2000	6.2000	-6.061%	1	19	+90.323%
2024-11-12	6.6000	6.6000	6.6000	6.6000	+3.125%	1	18	+78.788%
2024-11-11	6.4000	6.4000	6.4000	6.4000	-14.667%	1	17	+84.375%
2024-11-06	7.4000	7.5000	7.4000	7.5000	-1.316%	2	16	+57.333%
2024-11-05	7.6000	7.6000	7.6000	7.6000	+15.152%	1	14	+55.263%
2024-11-04	6.6000	6.6000	6.6000	6.6000	+6.452%	1	13	+78.788%
2024-10-30	5.9000	6.2000	5.9000	6.2000	+8.772%	4	12	+90.323%
2024-10-29	5.5500	5.7000	5.5500	5.7000	-8.800%	4	9	+107.018%
2024-10-28	6.2500	6.2500	6.2500	6.2500	-9.551%	2	7	+88.800%
2024-10-15	6.9600	6.9600	6.9100	6.9100	-22.360%	8	7	+70.767%
2024-10-11	8.9000	8.9000	8.9000	8.9000	+48.333%	8	9	+32.584%
2024-10-02	6.4500	6.4500	5.9100	6.0000	+12.150%	8	9	+96.667%
2024-09-17	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+120.561%