Dark

UCO20270115C50
UCO Jan 15 2027 50.00 Call (UCO270115C00050000)
option OPRA

EOD

Aug 20, 2026

6.60+20.000%(+1.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.4000	6.6000	6.0000	6.6000	+20.000%	20	593	0.000%
2026-08-19	6.2000	6.2000	5.5000	5.5000	-11.859%	81	582	+20.000%
2026-08-18	6.2000	6.2400	6.2000	6.2400	+4.000%	6	657	+5.769%
2026-08-17	4.8600	6.0000	4.8600	6.0000	+14.286%	7	654	+10.000%
2026-08-12	5.0000	5.2500	4.9500	5.2500	-0.943%	7	652	+25.714%
2026-08-11	5.0000	5.3000	5.0000	5.3000	0.000%	16	664	+24.528%
2026-08-10	4.9000	5.5000	4.6000	5.3000	+39.474%	244	668	+24.528%
2026-08-07	4.0000	4.0500	3.8000	3.8000	-3.797%	4	667	+73.684%
2026-08-06	3.3600	3.9500	3.3600	3.9500	+27.419%	4	667	+67.089%
2026-08-05	3.2000	3.2000	3.0000	3.1000	-4.615%	5	664	+112.903%
2026-08-04	3.8000	3.8000	3.1000	3.2500	-26.136%	20	660	+103.077%
2026-08-03	4.5000	4.5000	4.0000	4.4000	-25.424%	10	644	+50.000%
2026-07-31	5.9000	5.9000	5.9000	5.9000	+4.425%	40	639	+11.864%
2026-07-30	5.7400	5.7400	5.6500	5.6500	-10.317%	2	649	+16.814%
2026-07-29	5.7500	6.5000	5.7300	6.3000	+36.957%	21	649	+4.762%
2026-07-28	5.3000	5.3000	4.2700	4.6000	-20.690%	47	634	+43.478%
2026-07-27	6.3400	6.3400	5.8000	5.8000	-24.675%	64	611	+13.793%
2026-07-24	7.7000	7.7000	7.7000	7.7000	-8.333%	6	568	-14.286%
2026-07-23	8.0000	8.4000	7.9000	8.4000	+23.529%	39	574	-21.429%
2026-07-22	6.5000	7.0000	6.5000	6.8000	+1.493%	12	572	-2.941%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+16.522%	2	582	-1.493%
2026-07-20	5.9500	5.9500	5.4700	5.7500	-3.361%	13	580	+14.783%
2026-07-17	5.5000	6.0500	5.5000	5.9500	+14.423%	63	579	+10.924%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+1.167%	1	560	+26.923%
2026-07-15	5.3000	5.3000	5.0000	5.1400	+7.083%	19	562	+28.405%
2026-07-13	4.3200	5.0000	4.3200	4.8000	+37.143%	11	559	+37.500%
2026-07-09	3.3500	3.5000	3.3500	3.5000	-2.778%	7	548	+88.571%
2026-07-08	3.5000	3.6000	3.5000	3.6000	+44.578%	68	552	+83.333%
2026-07-07	2.3000	2.4900	2.3000	2.4900	+21.463%	2	490	+165.060%
2026-07-06	1.8000	2.0500	1.8000	2.0500	+3.535%	8	488	+221.951%
2026-07-02	2.0000	2.1000	1.9800	1.9800	-13.158%	27	473	+233.333%
2026-07-01	2.2100	2.2800	2.2100	2.2800	-9.163%	4	473	+189.474%
2026-06-30	2.6000	2.6000	2.5100	2.5100	+0.400%	2	469	+162.948%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-10.394%	2	468	+164.000%
2026-06-25	2.7900	2.7900	2.7900	2.7900	+13.878%	14	470	+136.559%
2026-06-24	2.5200	2.6100	2.4500	2.4500	-15.225%	208	456	+169.388%
2026-06-23	2.8900	2.8900	2.8900	2.8900	-12.424%	30	264	+128.374%
2026-06-22	3.2800	3.4400	3.1500	3.3000	-5.714%	28	284	+100.000%
2026-06-18	3.1000	3.5000	3.1000	3.5000	-9.794%	7	273	+88.571%
2026-06-17	3.6000	3.9000	3.6000	3.8800	+2.105%	44	273	+70.103%
2026-06-16	4.3000	4.3000	3.5000	3.8000	-24.000%	75	273	+73.684%
2026-06-15	4.2900	5.0000	4.2900	5.0000	-24.812%	151	281	+32.000%
2026-06-12	7.0500	7.2000	6.6000	6.6500	-22.854%	58	281	-0.752%
2026-06-11	9.8100	9.8100	8.6200	8.6200	-13.800%	21	281	-23.434%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+16.686%	1	260	-34.000%
2026-06-09	9.1000	9.4000	7.8000	8.5700	-9.694%	72	308	-22.987%
2026-06-08	9.4900	9.4900	9.4900	9.4900	+3.152%	2	241	-30.453%
2026-06-02	9.2000	9.2000	9.2000	9.2000	+2.222%	30	240	-28.261%
2026-06-01	9.0000	9.0000	9.0000	9.0000	+21.622%	2	240	-26.667%
2026-05-29	8.1000	8.1000	7.4000	7.4000	+5.714%	7	238	-10.811%
2026-05-28	8.1000	8.1000	7.0000	7.0000	-12.609%	31	236	-5.714%
2026-05-27	7.1000	8.0100	7.1000	8.0100	-17.762%	4	248	-17.603%
2026-05-26	9.7400	9.7400	9.7400	9.7400	-17.458%	1	246	-32.238%
2026-05-22	11.8600	11.8600	11.8000	11.8000	+1.549%	24	246	-44.068%
2026-05-21	13.6000	13.6000	11.6200	11.6200	-3.888%	70	266	-43.201%
2026-05-20	13.8000	13.8000	11.0500	12.0900	-16.042%	119	266	-45.409%
2026-05-19	14.1000	14.4000	14.1000	14.4000	+5.882%	9	244	-54.167%
2026-05-18	13.8300	15.4000	13.6000	13.6000	+9.149%	65	244	-51.471%
2026-05-15	12.4600	12.4600	12.4600	12.4600	+6.953%	1	244	-47.030%
2026-05-14	11.9000	11.9000	11.6500	11.6500	-2.917%	40	229	-43.348%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-8.606%	2	229	-45.000%
2026-05-12	12.0000	13.3000	12.0000	13.1300	+19.364%	24	229	-49.733%
2026-05-11	11.5000	11.5000	11.0000	11.0000	+26.437%	6	229	-40.000%
2026-05-07	8.0000	8.7000	7.5000	8.7000	-2.247%	3	217	-24.138%
2026-05-06	8.5000	8.9000	8.5000	8.9000	-18.123%	7	214	-25.843%
2026-05-05	10.2400	10.8700	10.2400	10.8700	+12.062%	14	210	-39.282%
2026-05-04	9.7000	9.7000	9.7000	9.7000	-2.708%	15	200	-31.959%
2026-04-29	9.4000	10.2000	9.2000	9.9700	+25.409%	39	241	-33.801%
2026-04-28	7.9500	7.9500	7.9500	7.9500	+18.657%	1	240	-16.981%
2026-04-24	6.4500	7.0000	6.4500	6.7000	-10.667%	8	240	-1.493%
2026-04-23	6.5000	7.5000	6.5000	7.5000	+31.579%	6	237	-12.000%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+9.615%	10	226	+15.789%
2026-04-20	4.9000	5.2000	4.9000	5.2000	+23.810%	20	226	+26.923%
2026-04-17	3.8000	4.2000	3.8000	4.2000	-40.000%	43	208	+57.143%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-14.634%	39	214	-5.714%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-5.747%	33	205	-19.512%
2026-04-13	9.1500	9.4000	8.7000	8.7000	+8.750%	38	181	-24.138%
2026-04-10	7.9000	8.0000	7.9000	8.0000	-3.030%	3	181	-17.500%
2026-04-09	8.2500	8.2500	8.2500	8.2500	+3.125%	1	181	-20.000%
2026-04-08	7.5600	8.0000	7.5600	8.0000	+14.286%	3	181	-17.500%
2026-04-02	7.6100	7.7200	7.0000	7.0000	+11.821%	52	128	-5.714%
2026-04-01	6.2600	6.2600	6.2600	6.2600	-31.957%	2	128	+5.431%
2026-03-30	9.2000	9.2000	9.2000	9.2000	+12.195%	1	127	-28.261%
2026-03-26	8.0000	8.6400	8.0000	8.2000	+13.889%	23	127	-19.512%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+20.000%	2	110	-8.333%
2026-03-23	7.3100	7.9000	6.0000	6.0000	-43.128%	12	108	+10.000%
2026-03-20	10.5500	10.5500	10.5500	10.5500	+3.027%	20	99	-37.441%
2026-03-19	12.2000	12.2000	10.2200	10.2400	-2.569%	76	79	-35.547%
2026-03-16	10.5100	10.5100	10.5100	10.5100	-12.417%	1	3	-37.203%
2026-03-13	12.0000	12.0000	12.0000	12.0000	0.000%	3	3	-45.000%