Dark

UCO20270115C55
UCO Jan 15 2027 55.00 Call (UCO270115C00055000)
option OPRA

EOD

Aug 20, 2026

5.20+3.175%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2000	5.2000	5.2000	5.2000	+3.175%	1	830	0.000%
2026-08-19	5.0400	5.0400	5.0400	5.0400	+3.067%	1	829	+3.175%
2026-08-18	4.8900	4.8900	4.8900	4.8900	+25.385%	2	828	+6.339%
2026-08-17	3.9000	3.9000	3.9000	3.9000	+4.558%	1	828	+33.333%
2026-08-14	3.7000	3.7300	3.7000	3.7300	+6.571%	12	827	+39.410%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-18.794%	2	827	+48.571%
2026-08-11	4.0000	4.3100	4.0000	4.3100	-3.146%	2	827	+20.650%
2026-08-10	4.4500	4.4500	4.4500	4.4500	+78.000%	2	827	+16.854%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-13.194%	1	825	+108.000%
2026-08-04	2.8800	2.8800	2.8800	2.8800	-15.294%	10	843	+80.556%
2026-08-03	3.6000	3.6000	3.4000	3.4000	-30.185%	2	843	+52.941%
2026-07-31	4.8600	4.8700	4.8600	4.8700	+7.033%	10	842	+6.776%
2026-07-30	4.6000	4.6500	4.5500	4.5500	-9.000%	4	833	+14.286%
2026-07-29	5.2600	5.3000	5.0000	5.0000	+27.877%	3	829	+4.000%
2026-07-28	4.4400	4.4400	3.9100	3.9100	-21.956%	6	826	+32.992%
2026-07-27	5.2000	5.2000	5.0100	5.0100	-33.200%	31	826	+3.792%
2026-07-23	6.6500	7.5000	6.6500	7.5000	+44.231%	37	825	-30.667%
2026-07-21	5.2000	5.2000	5.2000	5.2000	+4.000%	1	792	0.000%
2026-07-17	4.1000	5.0000	4.1000	5.0000	+20.482%	2	792	+4.000%
2026-07-16	4.1500	4.1500	4.1500	4.1500	-1.190%	16	790	+25.301%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+23.529%	1	774	+23.810%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+13.712%	215	774	+52.941%
2026-07-08	2.9900	2.9900	2.9900	2.9900	+85.714%	4	776	+73.913%
2026-07-07	1.6100	1.6100	1.6100	1.6100	-9.040%	3	772	+222.981%
2026-07-01	1.7700	1.7700	1.7700	1.7700	-14.493%	10	772	+193.785%
2026-06-30	2.0700	2.0700	2.0700	2.0700	+18.286%	1	764	+151.208%
2026-06-26	1.7500	1.7500	1.7500	1.7500	-14.634%	3	764	+197.143%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-3.756%	1	766	+153.659%
2026-06-24	2.0000	2.1300	1.8000	2.1300	-13.061%	33	766	+144.131%
2026-06-23	2.5000	2.5000	2.4300	2.4500	-10.909%	15	768	+112.245%
2026-06-18	2.5200	2.7500	2.5200	2.7500	-10.714%	33	834	+89.091%
2026-06-17	3.2500	3.3000	3.0800	3.0800	+0.326%	39	834	+68.831%
2026-06-16	3.5000	3.5500	3.0700	3.0700	-20.260%	292	834	+69.381%
2026-06-15	4.4000	4.4000	3.8500	3.8500	-33.621%	13	814	+35.065%
2026-06-12	6.6000	6.6000	5.8000	5.8000	-24.773%	71	814	-10.345%
2026-06-11	7.0900	7.8000	6.7000	7.7100	+6.787%	12	814	-32.555%
2026-06-09	7.8000	7.8000	7.2200	7.2200	-5.000%	10	821	-27.978%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-17.391%	1	811	-31.579%
2026-06-03	9.2000	9.2000	9.2000	9.2000	+16.456%	3	811	-43.478%
2026-06-02	7.6000	7.9000	7.6000	7.9000	+3.947%	6	811	-34.177%
2026-06-01	8.0900	8.2300	7.2000	7.6000	+20.635%	26	807	-31.579%
2026-05-29	6.4000	6.4000	6.1000	6.3000	-11.268%	5	792	-17.460%
2026-05-28	7.3000	7.5000	6.8000	7.1000	+4.412%	17	791	-26.761%
2026-05-27	6.3500	6.8000	6.3500	6.8000	-18.072%	32	788	-23.529%
2026-05-26	8.5000	8.5000	8.3000	8.3000	-16.162%	2	791	-37.349%
2026-05-20	10.8000	10.9000	9.9000	9.9000	-21.429%	6	791	-47.475%
2026-05-19	13.0000	13.0000	12.6000	12.6000	+4.046%	5	786	-58.730%
2026-05-18	11.5000	13.3000	11.5000	12.1100	+20.020%	33	786	-57.060%
2026-05-14	9.7700	10.0900	9.7700	10.0900	-4.360%	41	786	-48.464%
2026-05-11	9.5000	10.5500	9.5000	10.5500	+67.460%	12	786	-50.711%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-19.540%	1	777	-17.460%
2026-05-06	7.4000	7.8300	7.4000	7.8300	-19.444%	2	778	-33.589%
2026-05-04	9.9000	10.0000	9.7200	9.7200	+38.068%	15	778	-46.502%
2026-05-01	7.0400	7.0400	7.0400	7.0400	-7.612%	10	753	-26.136%
2026-04-29	7.5000	8.0000	7.5000	7.6200	+14.586%	1,160	753	-31.759%
2026-04-28	6.2000	6.6500	6.2000	6.6500	+12.712%	23	282	-21.805%
2026-04-27	5.6500	5.9000	5.6500	5.9000	+15.686%	24	289	-11.864%
2026-04-24	5.3000	5.3000	5.1000	5.1000	-9.894%	4	274	+1.961%
2026-04-23	5.7000	5.7000	5.6600	5.6600	+32.243%	2	275	-8.127%
2026-04-20	4.3200	4.3200	4.2800	4.2800	+7.000%	2	274	+21.495%
2026-04-17	3.1100	4.0000	3.1100	4.0000	-42.857%	2	274	+30.000%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-16.667%	35	274	-25.714%
2026-04-13	8.2000	8.4300	8.2000	8.4000	+47.368%	37	309	-38.095%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-33.099%	1	276	-8.772%
2026-04-07	8.7900	9.1500	8.5000	8.5200	+7.985%	37	279	-38.967%
2026-04-06	7.8900	7.8900	7.8900	7.8900	+43.455%	1	281	-34.094%
2026-04-01	5.5500	5.8000	5.5000	5.5000	-17.169%	26	285	-5.455%
2026-03-31	6.6400	6.6400	6.6400	6.6400	-17.000%	1	289	-21.687%
2026-03-30	7.9000	8.1800	7.9000	8.0000	+4.575%	33	290	-35.000%
2026-03-27	7.4500	7.6600	7.4500	7.6500	+6.103%	7	290	-32.026%
2026-03-26	7.3800	7.3800	7.2100	7.2100	+12.656%	15	287	-27.878%
2026-03-25	5.8500	6.5000	5.8000	6.4000	-5.882%	10	286	-18.750%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+13.333%	5	284	-23.529%
2026-03-23	7.0000	7.0000	6.0000	6.0000	-37.500%	14	289	-13.333%
2026-03-20	9.5000	9.6000	9.5000	9.6000	+4.461%	2	298	-45.833%
2026-03-19	10.5000	11.0000	8.9100	9.1900	-16.455%	148	298	-43.417%
2026-03-18	11.4000	11.7000	10.5500	11.0000	+4.762%	64	250	-52.727%
2026-03-17	9.9000	10.6000	9.9000	10.5000	+9.375%	131	223	-50.476%
2026-03-16	9.5000	10.3000	9.4500	9.6000	-4.000%	32	92	-45.833%
2026-03-13	9.8000	10.0000	9.8000	10.0000	-4.943%	2	66	-48.000%
2026-03-12	9.0000	10.5200	9.0000	10.5200	+52.464%	29	65	-50.570%
2026-03-11	6.8000	6.9800	6.5000	6.9000	+18.966%	33	37	-24.638%
2026-03-10	5.0100	5.8000	4.9000	5.8000	-4.918%	5	6	-10.345%
2026-03-09	6.1000	6.1000	6.1000	6.1000	0.000%	1	0	-14.754%