Dark

UCO20270115C40
UCO Jan 15 2027 40.00 Call (UCO270115C00040000)
option OPRA

EOD

Aug 19, 2026

9.80-1.010%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.9000	9.9000	9.8000	9.8000	-1.010%	3	1,011	0.000%
2026-08-18	10.0100	10.0100	9.9000	9.9000	+5.319%	11	1,010	-1.010%
2026-08-17	8.2000	9.4000	8.2000	9.4000	+26.005%	17	1,002	+4.255%
2026-08-14	7.4600	7.4600	7.4600	7.4600	-7.329%	1	987	+31.367%
2026-08-12	8.0500	8.0500	8.0500	8.0500	0.000%	1	988	+21.739%
2026-08-10	7.8000	8.0500	7.8000	8.0500	+34.167%	2	988	+21.739%
2026-08-07	6.7000	6.7000	6.0000	6.0000	+12.570%	3	988	+63.333%
2026-08-06	5.3300	5.3300	5.3300	5.3300	+9.221%	4	985	+83.865%
2026-08-05	5.1000	5.1000	4.8800	4.8800	-8.271%	3	981	+100.820%
2026-08-04	5.6100	5.6100	5.2500	5.3200	-20.597%	13	980	+84.211%
2026-08-03	6.6800	6.7000	6.6800	6.7000	-21.084%	3	968	+46.269%
2026-07-31	8.9200	8.9200	8.4000	8.4900	-0.118%	3	967	+15.430%
2026-07-30	8.3000	8.5000	8.2000	8.5000	-6.696%	27	968	+15.294%
2026-07-29	8.9000	9.1100	8.7500	9.1100	+33.971%	3	958	+7.574%
2026-07-28	7.1600	7.1600	6.8000	6.8000	-20.930%	105	956	+44.118%
2026-07-27	8.5000	9.2900	8.5000	8.6000	-21.889%	4	856	+13.953%
2026-07-24	10.7100	11.0100	10.7100	11.0100	-9.754%	11	854	-10.990%
2026-07-23	11.3000	12.2000	11.3000	12.2000	+21.393%	40	843	-19.672%
2026-07-22	10.0500	10.0500	10.0500	10.0500	+2.551%	30	838	-2.488%
2026-07-21	9.8000	9.8000	9.8000	9.8000	+12.000%	30	838	0.000%
2026-07-20	8.6100	8.7500	8.6100	8.7500	-3.315%	8	808	+12.000%
2026-07-17	8.7500	9.2600	8.6000	9.0500	+19.868%	54	802	+8.287%
2026-07-16	8.5000	8.5000	7.5500	7.5500	-1.307%	13	812	+29.801%
2026-07-15	8.1600	8.2000	7.6500	7.6500	+7.746%	52	810	+28.105%
2026-07-14	7.2600	7.2600	7.1000	7.1000	-5.333%	3	793	+38.028%
2026-07-13	5.5000	7.5000	5.5000	7.5000	+63.043%	13	793	+30.667%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-19.298%	10	792	+113.043%
2026-07-08	5.3000	5.7000	5.3000	5.7000	+46.154%	70	798	+71.930%
2026-07-07	3.9000	3.9000	3.9000	3.9000	+14.706%	1	776	+151.282%
2026-07-06	3.4500	3.4500	3.4000	3.4000	-1.449%	8	777	+188.235%
2026-07-02	3.3500	3.4500	3.3500	3.4500	-6.250%	12	775	+184.058%
2026-07-01	3.8200	3.8200	3.6000	3.6800	-9.136%	5	775	+166.304%
2026-06-30	4.4000	4.4000	4.0500	4.0500	-7.955%	2	777	+141.975%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+17.021%	1	777	+122.727%
2026-06-26	3.7000	4.3100	3.7000	3.7600	-19.313%	14	776	+160.638%
2026-06-25	4.6300	4.6600	4.6300	4.6600	+16.500%	2	789	+110.300%
2026-06-24	3.7000	4.0500	3.7000	4.0000	-23.077%	9	788	+145.000%
2026-06-23	5.0900	5.2000	5.0500	5.2000	-5.455%	39	803	+88.462%
2026-06-22	5.3000	5.5000	5.3000	5.5000	-8.333%	6	768	+78.182%
2026-06-18	4.7900	6.1000	4.5000	6.0000	+0.840%	31	749	+63.333%
2026-06-17	6.5500	6.5500	5.9500	5.9500	-3.252%	15	749	+64.706%
2026-06-16	6.7000	6.8700	5.8000	6.1500	-18.435%	317	749	+59.350%
2026-06-15	8.9000	8.9000	7.5300	7.5400	-32.679%	155	890	+29.973%
2026-06-12	11.2000	11.2000	11.2000	11.2000	-8.943%	1	890	-12.500%
2026-06-11	12.3000	12.3000	12.3000	12.3000	-1.600%	1	890	-20.325%
2026-06-09	12.5000	12.5000	12.5000	12.5000	+0.402%	1	890	-21.600%
2026-06-05	12.4500	12.4500	12.4500	12.4500	-4.009%	2	890	-21.285%
2026-06-02	13.0000	13.0000	12.9700	12.9700	+2.126%	7	888	-24.441%
2026-06-01	12.7000	12.7000	12.7000	12.7000	+15.455%	20	882	-22.835%
2026-05-29	11.3000	11.3000	11.0000	11.0000	-6.780%	8	862	-10.909%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-15.714%	4	866	-16.949%
2026-05-26	14.0000	14.0000	14.0000	14.0000	-9.385%	1	862	-30.000%
2026-05-21	15.4500	15.4500	15.4500	15.4500	-2.215%	3	863	-36.570%
2026-05-20	15.6000	15.8000	15.6000	15.8000	-19.388%	7	863	-37.975%
2026-05-18	17.6000	19.6000	17.4900	19.6000	+13.295%	38	862	-50.000%
2026-05-15	16.8000	17.3000	16.8000	17.3000	+15.027%	5	862	-43.353%
2026-05-14	14.9800	15.0400	14.9800	15.0400	-7.730%	10	892	-34.840%
2026-05-13	16.3000	16.3000	16.3000	16.3000	+50.230%	1	891	-39.877%
2026-05-07	10.8500	10.8500	10.8500	10.8500	-8.051%	3	891	-9.677%
2026-05-06	11.0000	11.8000	11.0000	11.8000	-22.368%	2	888	-16.949%
2026-05-05	14.5900	15.2000	14.5900	15.2000	-1.935%	13	887	-35.526%
2026-05-04	14.0000	15.5000	14.0000	15.5000	+16.541%	18	877	-36.774%
2026-04-30	14.1000	14.1000	13.3000	13.3000	-3.693%	11	892	-26.316%
2026-04-29	13.0000	13.8100	13.0000	13.8100	+20.087%	21	901	-29.037%
2026-04-28	11.9000	11.9000	11.5000	11.5000	+7.076%	2	902	-14.783%
2026-04-27	10.2400	10.7400	10.2400	10.7400	+4.576%	5	901	-8.752%
2026-04-24	10.0000	10.2700	10.0000	10.2700	+12.857%	2	901	-4.576%
2026-04-22	8.4800	9.1000	8.4800	9.1000	+9.903%	27	899	+7.692%
2026-04-21	8.2000	8.2800	8.2000	8.2800	+8.947%	5	893	+18.357%
2026-04-20	7.5000	8.1700	7.5000	7.6000	-1.299%	41	893	+28.947%
2026-04-17	6.0300	7.7000	6.0200	7.7000	-20.619%	3	852	+27.273%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+14.118%	10	854	+1.031%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-20.263%	1	854	+15.294%
2026-04-14	11.3000	11.3000	10.6600	10.6600	-15.997%	17	854	-8.068%
2026-04-13	11.7500	12.6900	11.7000	12.6900	+16.959%	6	838	-22.774%
2026-04-10	10.6900	10.9000	10.6900	10.8500	+8.500%	170	838	-9.677%
2026-04-08	7.3000	10.0000	7.3000	10.0000	-23.077%	9	838	-2.000%
2026-04-07	13.2200	13.2200	13.0000	13.0000	+11.492%	21	839	-24.615%
2026-04-06	12.0000	12.0000	11.6600	11.6600	+7.963%	3	838	-15.952%
2026-04-02	10.8000	11.0300	9.6000	10.8000	+22.727%	70	778	-9.259%
2026-04-01	8.6000	9.2000	8.6000	8.8000	-15.385%	93	778	+11.364%
2026-03-31	9.6000	10.4000	9.6000	10.4000	-8.127%	2	730	-5.769%
2026-03-26	10.8000	11.3200	10.8000	11.3200	+1.071%	21	731	-13.428%
2026-03-24	10.3200	11.2000	10.3200	11.2000	+20.301%	5	720	-12.500%
2026-03-23	10.8300	12.0000	8.0000	9.3100	-31.944%	116	718	+5.263%
2026-03-20	13.4400	13.9700	13.4000	13.6800	+1.333%	39	609	-28.363%
2026-03-19	15.2500	16.0400	13.5000	13.5000	-10.596%	8	621	-27.407%
2026-03-18	15.1300	15.5400	14.6000	15.1000	+8.633%	41	626	-35.099%
2026-03-17	14.0600	14.0900	13.9000	13.9000	+7.170%	49	645	-29.496%
2026-03-16	13.0000	14.0000	12.9700	12.9700	-12.365%	60	613	-24.441%
2026-03-13	12.5600	14.8000	12.3300	14.8000	+19.355%	40	560	-33.784%
2026-03-12	12.0000	12.9300	12.0000	12.4000	+34.783%	305	557	-20.968%
2026-03-11	9.0000	9.2000	9.0000	9.2000	+15.000%	10	456	+6.522%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-4.762%	1	452	+22.500%
2026-03-09	10.1100	11.0000	8.0000	8.4000	+3.704%	31	453	+16.667%
2026-03-06	5.3000	8.4000	5.3000	8.1000	+47.273%	130	452	+20.988%
2026-03-05	4.5100	5.5000	4.5100	5.5000	+48.649%	22	526	+78.182%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-6.801%	1	527	+164.865%
2026-03-03	3.2000	4.2000	3.2000	3.9700	+25.633%	10	527	+146.851%
2026-03-02	3.7500	3.7500	2.8500	3.1600	+28.980%	10	528	+210.127%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+25.641%	2	526	+300.000%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-20.408%	3	527	+402.564%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+11.364%	8	525	+300.000%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+4.762%	1	525	+345.455%
2026-02-18	1.7500	2.1000	1.7500	2.1000	+44.828%	2	524	+366.667%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-6.452%	1	522	+575.862%
2026-02-13	1.5000	1.5500	1.5000	1.5500	-18.421%	6	520	+532.258%
2026-02-12	1.9000	1.9000	1.9000	1.9000	-13.242%	1	520	+415.789%
2026-02-11	2.2000	2.2000	2.1700	2.1900	+6.829%	3	520	+347.489%
2026-02-09	1.9700	2.0500	1.9700	2.0500	+14.525%	3	518	+378.049%
2026-02-04	1.7900	1.7900	1.7900	1.7900	-14.354%	3	518	+447.486%
2026-01-30	2.0900	2.0900	2.0900	2.0900	-0.476%	2	520	+368.900%
2026-01-29	2.2500	2.2500	2.1000	2.1000	+27.273%	5	520	+366.667%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+43.478%	1	521	+493.939%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-12.214%	20	520	+752.174%
2026-01-13	1.3100	1.3100	1.3100	1.3100	+0.769%	3	540	+648.092%
2026-01-12	1.7500	1.7500	1.2500	1.3000	+23.810%	20	537	+653.846%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+16.667%	150	527	+833.333%
2026-01-07	0.7000	0.9000	0.7000	0.9000	+8.434%	170	527	+988.889%
2025-12-30	0.8400	0.8400	0.8300	0.8300	+9.211%	3	452	+1,080.723%
2025-12-26	0.7600	0.7600	0.7600	0.7600	+16.923%	50	449	+1,189.474%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-22.619%	1	399	+1,407.692%
2025-12-17	0.8400	0.8400	0.8400	0.8400	+29.231%	100	398	+1,066.667%
2025-12-16	1.0500	1.0500	0.6500	0.6500	-23.529%	6	298	+1,407.692%
2025-12-11	1.0000	1.0000	0.8500	0.8500	-19.048%	3	303	+1,052.941%
2025-12-10	1.2000	1.2000	1.0500	1.0500	0.000%	70	300	+833.333%
2025-12-09	1.0500	1.0500	1.0500	1.0500	-8.696%	20	234	+833.333%
2025-12-02	1.1500	1.1500	1.1500	1.1500	-4.167%	5	218	+752.174%
2025-11-25	1.2000	1.2000	1.2000	1.2000	0.000%	50	218	+716.667%
2025-11-21	1.0000	1.2000	1.0000	1.2000	-20.530%	3	168	+716.667%
2025-11-19	1.5100	1.5100	1.5100	1.5100	+16.154%	1	168	+549.007%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-34.010%	2	167	+653.846%
2025-11-07	1.9700	1.9700	1.9700	1.9700	+31.333%	20	165	+397.462%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-11.765%	2	165	+553.333%
2025-10-24	1.7000	1.7000	1.7000	1.7000	0.000%	2	163	+476.471%
2025-10-23	1.7000	1.7000	1.7000	1.7000	0.000%	12	161	+476.471%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+30.769%	1	156	+476.471%
2025-10-17	1.5500	1.5500	1.3000	1.3000	-14.474%	7	156	+653.846%
2025-10-15	1.5200	1.5200	1.5200	1.5200	-0.654%	20	152	+544.737%
2025-10-10	1.6500	1.6500	1.5300	1.5300	-21.538%	5	141	+540.523%
2025-09-29	1.9500	1.9500	1.9500	1.9500	+21.875%	1	139	+402.564%
2025-09-15	1.6000	1.6000	1.6000	1.6000	-10.112%	1	138	+512.500%
2025-09-04	1.7800	1.7800	1.7800	1.7800	-13.171%	10	137	+450.562%
2025-08-12	2.1300	2.1300	2.0500	2.0500	-0.966%	3	137	+378.049%
2025-08-08	1.8900	2.0700	1.8900	2.0700	-20.385%	3	140	+373.430%
2025-06-26	2.6000	2.6000	2.6000	2.6000	0.000%	1	137	+276.923%
2025-06-24	2.8500	2.8500	2.6000	2.6000	-41.573%	4	137	+276.923%
2025-06-23	4.1000	4.4500	4.1000	4.4500	+3.488%	2	135	+120.225%
2025-06-18	3.8400	4.3000	3.8400	4.3000	+16.216%	3	132	+127.907%
2025-06-17	3.4000	3.7000	3.4000	3.7000	+27.148%	3	132	+164.865%
2025-06-16	2.9100	2.9100	2.9100	2.9100	-13.134%	3	129	+236.770%
2025-06-13	3.2200	3.4000	3.2200	3.3500	+109.375%	8	129	+192.537%
2025-05-06	1.6000	1.6000	1.6000	1.6000	+6.667%	16	125	+512.500%
2025-05-02	1.5000	1.5000	1.5000	1.5000	-18.919%	32	125	+553.333%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-26.000%	10	117	+429.730%
2025-04-09	2.5000	2.5000	2.5000	2.5000	0.000%	10	127	+292.000%
2025-04-08	2.5000	2.5000	2.5000	2.5000	+2.041%	1	137	+292.000%
2025-04-07	2.0000	2.4500	2.0000	2.4500	+6.522%	11	136	+300.000%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-36.111%	2	126	+326.087%
2025-03-20	3.6000	3.6000	3.6000	3.6000	+24.138%	10	126	+172.222%
2025-03-19	2.9000	2.9000	2.9000	2.9000	-6.452%	1	116	+237.931%
2025-03-10	3.1000	3.1000	3.1000	3.1000	-34.322%	2	116	+216.129%
2025-02-19	4.7200	4.7200	4.7200	4.7200	+11.848%	5	116	+107.627%
2025-02-14	4.2200	4.2200	4.2200	4.2200	-13.169%	10	108	+132.227%
2025-02-11	4.8600	4.8600	4.8600	4.8600	+3.625%	1	108	+101.646%
2025-01-31	4.6900	4.6900	4.6900	4.6900	-11.509%	4	109	+108.955%
2025-01-28	5.3000	5.3000	5.3000	5.3000	-18.462%	20	111	+84.906%
2025-01-17	6.5000	6.7100	6.5000	6.5000	-9.091%	200	27	+50.769%
2025-01-13	7.1500	7.1500	7.1500	7.1500	+3.623%	18	27	+37.063%
2025-01-10	6.5000	6.9000	6.5000	6.9000	+7.813%	42	45	+42.029%
2025-01-03	6.4000	6.4000	6.4000	6.4000	+10.345%	4	25	+53.125%
2025-01-02	5.8000	5.8000	5.8000	5.8000	+16.000%	20	25	+68.966%
2024-12-16	5.2200	5.2200	5.0000	5.0000	-20.635%	4	12	+96.000%
2024-11-05	6.3000	6.3000	6.3000	6.3000	+6.780%	1	12	+55.556%
2024-11-04	5.9000	5.9000	5.9000	5.9000	+18.000%	1	11	+66.102%
2024-10-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	11	+96.000%
2024-10-28	5.0000	5.0000	5.0000	5.0000	-16.388%	1	11	+96.000%
2024-10-15	5.9800	5.9800	5.9800	5.9800	-19.189%	5	11	+63.880%
2024-10-14	7.4000	7.4000	7.4000	7.4000	-2.632%	2	11	+32.432%
2024-10-11	7.8500	7.8500	7.6000	7.6000	+16.923%	6	9	+28.947%
2024-10-04	6.5000	6.5000	6.5000	6.5000	+39.785%	2	7	+50.769%
2024-10-02	5.3000	5.3000	4.6500	4.6500	0.000%	6	6	+110.753%