Dark

UPRO20260116C70
UPRO Jan 16 2026 70.00 Call (UPRO260116C00070000)
option OPRA

EOD

May 9, 2025

14.00-6.355%(-0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	14.60	14.60	13.82	14.00	-6.355%	8	358	0.000%
2025-05-08	14.00	15.30	14.00	14.95	+17.255%	9	356	-6.355%
2025-05-07	13.50	13.50	12.75	12.75	-12.069%	3	350	+9.804%
2025-05-05	13.85	14.50	13.85	14.50	-2.685%	7	350	-3.448%
2025-05-02	14.50	14.90	14.50	14.90	+11.360%	4	344	-6.040%
2025-05-01	13.10	14.21	13.10	13.38	+37.938%	28	343	+4.634%
2025-04-30	10.08	10.08	9.70	9.70	-19.167%	5	341	+44.330%
2025-04-29	11.30	12.05	11.30	12.00	+14.395%	6	341	+16.667%
2025-04-28	11.20	11.20	10.49	10.49	-4.636%	6	340	+33.460%
2025-04-25	10.60	11.00	10.60	11.00	+8.911%	14	338	+27.273%
2025-04-24	9.10	10.10	9.10	10.10	+7.447%	44	341	+38.614%
2025-04-23	9.30	10.20	9.25	9.40	+32.768%	7	381	+48.936%
2025-04-22	6.76	7.13	6.76	7.08	+16.066%	4	381	+97.740%
2025-04-21	6.80	6.80	5.50	6.10	-21.189%	5	382	+129.508%
2025-04-17	8.00	8.00	7.74	7.74	+0.519%	40	376	+80.879%
2025-04-16	7.70	7.70	7.70	7.70	-20.619%	1	376	+81.818%
2025-04-15	9.70	9.70	9.70	9.70	-7.619%	1	375	+44.330%
2025-04-14	10.70	10.70	10.00	10.50	+6.599%	35	375	+33.333%
2025-04-11	8.63	9.85	8.63	9.85	+12.959%	34	367	+42.132%
2025-04-10	9.20	9.60	7.50	8.72	-15.340%	10	356	+60.550%
2025-04-09	5.50	10.30	5.50	10.30	+114.583%	16	355	+35.922%
2025-04-08	7.40	8.10	4.80	4.80	-21.311%	25	358	+191.667%
2025-04-07	4.46	7.30	4.46	6.10	+1.667%	30	379	+129.508%
2025-04-04	8.24	8.90	6.00	6.00	-45.455%	114	358	+133.333%
2025-04-03	12.40	13.20	11.00	11.00	-37.606%	18	334	+27.273%
2025-04-02	15.00	17.63	15.00	17.63	+15.078%	4	330	-20.590%
2025-04-01	15.00	16.70	14.71	15.32	-2.730%	29	329	-8.616%
2025-03-31	13.35	15.75	13.35	15.75	+6.347%	7	337	-11.111%
2025-03-28	17.35	17.35	14.60	14.81	-19.989%	50	336	-5.469%
2025-03-27	18.85	19.00	18.51	18.51	-6.751%	30	334	-24.365%
2025-03-24	20.01	20.01	19.85	19.85	+14.080%	2	318	-29.471%
2025-03-21	16.20	17.40	16.20	17.40	-6.952%	22	319	-19.540%
2025-03-20	18.70	18.70	18.70	18.70	+5.056%	5	321	-25.134%
2025-03-19	16.85	17.80	16.85	17.80	+7.488%	21	321	-21.348%
2025-03-18	16.56	16.56	16.56	16.56	-10.293%	1	300	-15.459%
2025-03-17	18.46	18.46	18.46	18.46	+7.638%	1	299	-24.160%
2025-03-14	16.00	17.15	16.00	17.15	+15.101%	24	299	-18.367%
2025-03-13	14.90	14.90	14.90	14.90	-11.310%	20	290	-6.040%
2025-03-12	17.05	17.24	16.60	16.80	-0.592%	27	290	-16.667%
2025-03-11	17.00	18.00	16.60	16.90	-3.429%	58	272	-17.160%
2025-03-10	18.30	19.00	17.50	17.50	-21.910%	7	270	-20.000%
2025-03-07	20.80	22.41	20.80	22.41	+6.209%	44	270	-37.528%
2025-03-06	21.84	21.84	21.10	21.10	-7.860%	2	274	-33.649%
2025-03-05	22.90	22.90	22.90	22.90	-27.070%	1	274	-38.865%
2025-02-24	31.50	31.50	31.40	31.40	-11.048%	21	273	-55.414%
2025-02-20	35.30	35.30	35.30	35.30	-2.621%	1	273	-60.340%
2025-02-19	36.00	36.25	36.00	36.25	+4.769%	11	272	-61.379%
2025-02-14	34.60	34.60	34.60	34.60	+6.462%	20	281	-59.538%
2025-02-05	32.50	32.50	32.50	32.50	-5.248%	4	282	-56.923%
2025-01-28	32.90	34.30	32.90	34.30	+7.862%	11	282	-59.184%
2025-01-27	32.00	32.00	31.80	31.80	-11.421%	2	282	-55.975%
2025-01-23	35.90	35.90	35.90	35.90	+0.843%	75	282	-61.003%
2025-01-22	34.87	35.60	34.67	35.60	+8.470%	5	282	-60.674%
2025-01-17	32.00	32.82	32.00	32.82	+23.943%	14	286	-57.343%
2025-01-14	25.70	26.48	25.70	26.48	+1.262%	20	286	-47.130%
2025-01-10	27.50	27.50	26.10	26.15	-16.320%	26	284	-46.463%
2025-01-06	33.60	33.60	31.25	31.25	+3.477%	12	277	-55.200%
2025-01-03	30.20	30.20	30.20	30.20	+3.072%	10	283	-53.642%
2025-01-02	29.30	29.30	29.30	29.30	+0.687%	5	278	-52.218%
2024-12-31	29.10	29.10	29.10	29.10	-8.835%	5	272	-51.890%
2024-12-27	32.50	32.50	31.92	31.92	+9.503%	6	272	-56.140%
2024-12-20	29.15	29.15	29.15	29.15	-5.357%	1	274	-51.973%
2024-12-19	30.95	30.95	30.80	30.80	-17.448%	6	274	-54.545%
2024-12-18	37.31	37.31	37.31	37.31	-0.507%	1	278	-62.477%
2024-12-11	37.50	37.50	37.50	37.50	-1.134%	1	279	-62.667%
2024-12-09	37.93	37.93	37.93	37.93	-2.040%	1	279	-63.090%
2024-12-05	38.72	38.72	38.72	38.72	+3.034%	1	280	-63.843%
2024-12-04	37.58	37.58	37.58	37.58	+2.959%	4	279	-62.746%
2024-12-03	36.50	36.50	36.50	36.50	+6.105%	1	283	-61.644%
2024-11-27	34.40	34.40	34.40	34.40	+14.667%	3	284	-59.302%
2024-11-15	30.68	30.68	30.00	30.00	-11.504%	30	284	-53.333%
2024-11-14	33.80	33.90	33.80	33.90	-3.966%	4	269	-58.702%
2024-11-11	35.30	35.30	35.30	35.30	+1.146%	2	273	-60.340%
2024-11-08	34.90	34.90	34.90	34.90	+11.502%	6	273	-59.885%
2024-11-06	31.30	31.30	31.30	31.30	+21.885%	1	273	-55.272%
2024-11-04	25.10	25.68	25.10	25.68	-1.231%	11	273	-45.483%
2024-11-01	27.20	27.20	26.00	26.00	+1.167%	8	274	-46.154%
2024-10-31	26.90	26.90	25.70	25.70	-12.585%	5	277	-45.525%
2024-10-30	29.40	29.40	29.40	29.40	-1.672%	2	278	-52.381%
2024-10-28	29.81	29.90	29.81	29.90	-2.447%	3	280	-53.177%
2024-10-25	30.65	30.65	30.65	30.65	+11.131%	2	280	-54.323%
2024-10-23	27.58	27.58	27.58	27.58	-9.574%	2	281	-49.239%
2024-10-17	30.50	30.50	30.50	30.50	0.000%	10	279	-54.098%
2024-10-16	29.60	30.50	29.60	30.50	-0.974%	11	279	-54.098%
2024-10-15	30.80	30.80	30.80	30.80	-1.723%	1	279	-54.545%
2024-10-14	31.34	31.34	31.34	31.34	+9.965%	1	279	-55.329%
2024-10-09	28.50	28.50	28.50	28.50	+6.343%	1	280	-50.877%
2024-10-08	26.80	26.80	26.80	26.80	-3.770%	10	281	-47.761%
2024-10-04	27.05	27.85	26.80	27.85	+5.094%	16	291	-49.731%
2024-09-30	26.50	26.50	26.50	26.50	-3.636%	1	297	-47.170%
2024-09-27	27.50	27.50	27.50	27.50	+4.962%	6	298	-49.091%
2024-09-25	26.59	26.59	26.07	26.20	-0.380%	3	298	-46.565%
2024-09-24	26.30	26.30	26.30	26.30	+1.154%	5	299	-46.768%
2024-09-19	25.70	26.00	25.60	26.00	+9.937%	110	304	-46.154%
2024-09-17	23.65	23.65	23.65	23.65	+0.339%	30	357	-40.803%
2024-09-16	22.60	23.57	22.60	23.57	+0.726%	5	357	-40.602%
2024-09-13	23.50	23.50	23.40	23.40	+19.388%	4	361	-40.171%
2024-09-10	18.80	19.60	18.70	19.60	+6.696%	12	361	-28.571%
2024-09-09	18.37	18.37	18.37	18.37	+6.185%	1	351	-23.789%
2024-09-06	19.50	19.50	17.30	17.30	-25.431%	26	351	-19.075%
2024-08-30	23.20	23.20	23.20	23.20	-3.494%	6	357	-39.655%
2024-08-27	23.90	24.04	23.90	24.04	+0.586%	2	357	-41.764%
2024-08-22	23.90	23.90	23.90	23.90	+1.271%	1	355	-41.423%
2024-08-21	23.60	23.60	23.60	23.60	+0.855%	2	355	-40.678%
2024-08-20	23.20	23.60	23.20	23.40	+2.094%	10	357	-40.171%
2024-08-19	22.50	22.96	22.50	22.92	+5.622%	143	355	-38.918%
2024-08-16	21.55	21.75	21.50	21.70	+4.327%	78	454	-35.484%
2024-08-15	20.44	20.80	20.44	20.80	+12.250%	5	480	-32.692%
2024-08-14	18.50	18.90	18.00	18.53	+18.782%	21	478	-24.447%
2024-08-13	15.60	15.60	15.60	15.60	-5.455%	1	471	-10.256%
2024-08-12	16.50	16.50	16.50	16.50	+0.610%	1	471	-15.152%
2024-08-09	15.50	16.40	15.50	16.40	+2.500%	212	470	-14.634%
2024-08-08	13.50	16.00	13.50	16.00	+13.475%	20	370	-12.500%
2024-08-07	16.30	16.80	14.10	14.10	-10.191%	38	353	-0.709%
2024-08-06	15.18	15.81	14.74	15.70	+15.441%	8	327	-10.828%
2024-08-05	14.00	15.20	13.60	13.60	-19.527%	178	334	+2.941%
2024-08-02	17.50	17.50	15.80	16.90	-13.333%	30	255	-17.160%
2024-08-01	20.00	20.00	19.50	19.50	-11.364%	2	255	-28.205%
2024-07-31	22.10	22.10	22.00	22.00	+9.890%	2	255	-36.364%
2024-07-26	20.00	20.30	20.00	20.02	-0.891%	130	255	-30.070%
2024-07-25	19.50	20.20	19.50	20.20	-2.885%	3	202	-30.693%
2024-07-24	20.80	20.80	20.80	20.80	-12.236%	1	200	-32.692%
2024-07-22	23.70	23.70	23.70	23.70	-2.869%	5	201	-40.928%
2024-07-18	24.50	24.50	23.10	24.40	-7.925%	7	206	-42.623%
2024-07-16	26.50	26.50	26.50	26.50	+8.163%	1	205	-47.170%
2024-07-15	24.60	24.60	24.50	24.50	-9.259%	3	205	-42.857%
2024-07-12	27.00	27.00	27.00	27.00	+2.662%	2	205	-48.148%
2024-07-10	26.30	26.30	26.30	26.30	+3.953%	1	206	-46.768%
2024-07-09	25.30	25.30	25.30	25.30	+3.350%	1	207	-44.664%
2024-07-08	24.60	24.60	24.48	24.48	+1.873%	5	206	-42.810%
2024-07-05	23.82	24.03	23.82	24.03	+3.133%	46	202	-41.739%
2024-07-03	22.70	23.30	22.70	23.30	+7.721%	2	202	-39.914%
2024-07-02	21.63	21.63	21.63	21.63	+0.278%	1	202	-35.275%
2024-06-21	21.57	21.57	21.57	21.57	-3.705%	2	202	-35.095%
2024-06-18	22.40	22.40	22.40	22.40	+1.587%	2	204	-37.500%
2024-06-17	22.39	22.56	22.05	22.05	+10.085%	3	204	-36.508%
2024-06-14	20.03	20.03	20.03	20.03	-1.814%	2	207	-30.105%
2024-06-12	19.96	20.40	19.96	20.40	+8.108%	2	208	-31.373%
2024-06-11	18.87	18.87	18.87	18.87	+17.938%	5	207	-25.808%
2024-05-31	15.50	16.00	14.15	16.00	+3.896%	52	205	-12.500%
2024-05-30	15.40	15.40	15.40	15.40	-12.748%	3	218	-9.091%
2024-05-24	17.65	17.65	17.65	17.65	+8.282%	2	219	-20.680%
2024-05-23	16.40	16.40	16.30	16.30	-9.142%	10	223	-14.110%
2024-05-21	17.10	17.94	17.10	17.94	+1.932%	10	223	-21.962%
2024-05-17	17.70	17.80	17.60	17.60	-4.296%	8	233	-20.455%
2024-05-16	18.33	18.39	18.33	18.39	+3.315%	10	232	-23.872%
2024-05-15	19.30	19.30	17.60	17.80	+12.445%	19	232	-21.348%
2024-05-13	15.83	15.83	15.83	15.83	+2.792%	1	229	-11.560%
2024-05-09	15.40	15.40	15.40	15.40	+6.207%	1	228	-9.091%
2024-05-06	14.50	14.50	14.50	14.50	+20.833%	10	229	-3.448%
2024-04-30	12.00	12.00	12.00	12.00	-11.504%	1	219	+16.667%
2024-04-26	13.56	13.56	13.56	13.56	+20.000%	2	218	+3.245%
2024-04-19	10.75	11.30	10.75	11.30	+1.802%	40	218	+23.894%
2024-04-16	13.00	13.00	11.10	11.10	-16.541%	8	191	+26.126%
2024-04-15	13.30	13.30	13.30	13.30	-14.744%	2	198	+5.263%
2024-04-12	15.60	15.60	15.60	15.60	+0.645%	20	200	-10.256%
2024-04-11	16.40	16.40	15.50	15.50	-3.125%	5	190	-9.677%
2024-04-04	16.00	16.00	16.00	16.00	-9.502%	1	185	-12.500%
2024-04-03	17.68	17.68	17.68	17.68	-3.017%	4	184	-20.814%
2024-03-28	18.23	18.23	18.23	18.23	+2.129%	2	186	-23.204%
2024-03-22	17.85	17.85	17.85	17.85	-5.053%	8	186	-21.569%
2024-03-21	18.46	18.80	18.33	18.80	+15.408%	19	182	-25.532%
2024-03-20	16.29	16.29	16.29	16.29	-0.245%	2	196	-14.058%
2024-03-18	16.33	16.33	16.33	16.33	-2.216%	2	195	-14.268%
2024-03-13	16.70	16.70	16.70	16.70	+12.838%	1	197	-16.168%
2024-03-11	14.80	14.80	14.80	14.80	-7.500%	2	196	-5.405%
2024-03-07	15.85	16.00	15.84	16.00	+7.383%	8	198	-12.500%
2024-03-06	14.90	14.90	14.90	14.90	+5.599%	20	191	-6.040%
2024-03-05	14.11	14.11	14.11	14.11	-7.898%	1	191	-0.780%
2024-03-04	15.32	15.32	15.32	15.32	+3.304%	2	191	-8.616%
2024-03-01	14.83	14.83	14.83	14.83	+10.178%	28	191	-5.597%
2024-02-27	13.46	13.46	13.46	13.46	-3.926%	1	205	+4.012%
2024-02-22	14.00	14.01	14.00	14.01	+10.576%	7	204	-0.071%
2024-02-16	12.61	12.70	12.61	12.67	+14.661%	26	190	+10.497%
2024-02-13	11.00	11.10	11.00	11.05	-9.128%	7	190	+26.697%
2024-02-09	12.15	12.17	12.15	12.16	+5.739%	7	190	+15.132%
2024-02-07	11.57	11.57	11.50	11.50	+13.861%	29	183	+21.739%
2024-01-26	10.10	10.10	10.10	10.10	+4.124%	1	173	+38.614%
2024-01-25	9.70	9.70	9.70	9.70	+6.593%	1	173	+44.330%
2024-01-22	9.10	9.10	9.10	9.10	+8.982%	2	173	+53.846%
2024-01-12	8.35	8.35	8.35	8.35	-1.765%	1	173	+67.665%
2024-01-10	8.50	8.50	8.50	8.50	+4.938%	2	173	+64.706%
2024-01-08	7.79	8.20	7.79	8.10	-8.886%	5	173	+72.840%
2023-12-27	8.89	8.89	8.89	8.89	-1.222%	11	172	+57.480%
2023-12-22	9.00	9.00	9.00	9.00	+15.385%	1	165	+55.556%
2023-12-15	8.15	8.15	7.80	7.80	+11.429%	15	165	+79.487%
2023-12-14	8.70	8.70	7.00	7.00	-9.209%	21	151	+100.000%
2023-12-13	7.80	7.85	7.69	7.71	+21.994%	47	138	+81.582%
2023-12-11	6.35	6.35	6.32	6.32	-0.629%	2	93	+121.519%
2023-12-08	6.50	6.50	6.36	6.36	-3.049%	4	91	+120.126%
2023-12-07	6.59	6.59	6.56	6.56	+19.056%	3	90	+113.415%
2023-11-30	5.51	5.51	5.51	5.51	0.000%	2	89	+154.083%
2023-11-29	5.38	5.51	5.38	5.51	+31.190%	3	87	+154.083%
2023-11-27	4.20	4.20	4.20	4.20	-17.969%	1	85	+233.333%
2023-11-16	5.12	5.12	5.12	5.12	+2.400%	1	84	+173.438%
2023-11-14	4.95	5.00	4.95	5.00	+16.279%	15	83	+180.000%
2023-11-13	4.20	4.30	4.20	4.30	+4.878%	3	68	+225.581%
2023-11-10	4.10	4.10	4.10	4.10	-7.865%	2	65	+241.463%
2023-11-09	4.45	4.45	4.45	4.45	+17.105%	1	63	+214.607%
2023-11-03	3.80	3.80	3.80	3.80	-7.767%	1	62	+268.421%
2023-11-02	4.12	4.12	4.12	4.12	+79.130%	1	61	+239.806%
2023-10-31	2.30	2.30	2.30	2.30	-8.730%	10	60	+508.696%
2023-10-30	2.52	2.52	2.52	2.52	-30.000%	1	50	+455.556%
2023-10-27	3.60	3.60	3.60	3.60	+28.114%	10	51	+288.889%
2023-10-26	2.69	2.81	2.69	2.81	-15.616%	7	41	+398.221%
2023-10-25	3.34	3.34	3.33	3.33	-2.632%	7	41	+320.420%
2023-10-24	3.42	3.42	3.42	3.42	-10.000%	5	48	+309.357%
2023-10-20	3.90	3.90	3.80	3.80	+3.542%	11	48	+268.421%
2023-10-19	3.67	3.67	3.67	3.67	-22.246%	5	48	+281.471%
2023-10-16	4.50	4.72	4.50	4.72	+2.609%	5	48	+196.610%
2023-10-12	4.69	4.69	4.60	4.60	+2.222%	2	43	+204.348%
2023-10-11	4.60	4.60	4.50	4.50	-4.255%	2	45	+211.111%
2023-10-10	4.70	4.70	4.70	4.70	+17.500%	1	47	+197.872%
2023-10-09	4.10	4.10	4.00	4.00	+14.286%	11	46	+250.000%
2023-10-06	3.50	3.50	3.50	3.50	0.000%	10	40	+300.000%
2023-10-05	3.50	3.50	3.50	3.50	-2.778%	1	30	+300.000%
2023-10-04	3.60	3.60	3.60	3.60	+2.857%	1	29	+288.889%
2023-10-03	3.40	3.50	3.40	3.50	-20.455%	2	29	+300.000%
2023-09-28	4.40	4.40	4.40	4.40	+10.553%	1	27	+218.182%
2023-09-27	3.98	3.98	3.98	3.98	-15.139%	1	26	+251.759%
2023-09-21	4.90	5.07	4.69	4.69	-14.727%	14	25	+198.507%
2023-09-20	5.50	5.50	5.50	5.50	+1.289%	1	18	+154.545%
2023-09-19	5.43	5.43	5.43	5.43	-7.496%	7	17	+157.827%
2023-09-18	5.60	5.96	5.60	5.87	-9.692%	5	10	+138.501%
2023-09-15	6.50	6.50	6.50	6.50	0.000%	5	5	+115.385%