Dark

UPRO20270115C105
UPRO Jan 15 2027 105.00 Call (UPRO270115C00105000)
option OPRA

EOD

Aug 3, 2026

44.70+20.000%(+7.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	44.7000	44.7000	44.7000	44.7000	+20.000%	1	2,652	0.000%
2026-07-29	37.2500	37.2500	37.2500	37.2500	-4.069%	2	2,652	+20.000%
2026-07-27	38.8300	38.8300	38.8300	38.8300	-12.643%	3	2,652	+15.117%
2026-07-21	44.4500	44.4500	44.4500	44.4500	-6.085%	15	2,652	+0.562%
2026-07-16	47.3300	47.3300	47.3300	47.3300	+5.178%	2	2,637	-5.557%
2026-07-07	45.0000	45.0000	45.0000	45.0000	-0.222%	2	2,637	-0.667%
2026-07-06	45.1000	45.1000	45.1000	45.1000	+12.750%	1	2,639	-0.887%
2026-06-29	40.0000	40.0000	40.0000	40.0000	0.000%	1	2,641	+11.750%
2026-06-26	38.0000	40.0000	38.0000	40.0000	-14.015%	2	2,642	+11.750%
2026-06-22	46.5200	46.5200	46.5200	46.5200	-1.021%	1	2,641	-3.912%
2026-06-18	47.0000	47.0000	47.0000	47.0000	+12.926%	1	2,641	-4.894%
2026-06-11	38.0000	41.7500	38.0000	41.6200	-7.778%	11	2,641	+7.400%
2026-06-09	45.1300	45.1300	45.1300	45.1300	-11.510%	1	2,641	-0.953%
2026-06-04	51.0000	51.0000	51.0000	51.0000	-3.774%	1	2,642	-12.353%
2026-05-29	52.5000	53.2500	52.5000	53.0000	+7.724%	30	2,643	-15.660%
2026-05-26	49.2000	49.2000	49.2000	49.2000	+2.500%	20	2,671	-9.146%
2026-05-22	48.4900	48.4900	48.0000	48.0000	+10.931%	6	2,671	-6.875%
2026-05-18	43.8500	43.8500	43.2700	43.2700	-6.986%	19	2,675	+3.305%
2026-05-15	46.5200	46.5200	46.5200	46.5200	-6.680%	10	2,675	-3.912%
2026-05-14	49.8500	49.8500	49.8500	49.8500	+15.581%	1	2,685	-10.331%
2026-05-12	44.0000	44.0000	43.0000	43.1300	+2.204%	3	2,687	+3.640%
2026-05-06	40.3000	42.2000	40.3000	42.2000	+16.898%	2	2,687	+5.924%
2026-05-04	36.1000	36.1000	36.1000	36.1000	-5.374%	1	2,687	+23.823%
2026-05-01	38.1500	38.1500	38.1500	38.1500	+9.626%	1	2,686	+17.169%
2026-04-30	34.5000	34.9300	34.5000	34.8000	+5.615%	4	2,686	+28.448%
2026-04-29	33.7000	34.1800	32.9500	32.9500	-3.457%	7	2,688	+35.660%
2026-04-17	31.9600	34.1300	31.9600	34.1300	+15.695%	5	2,688	+30.970%
2026-04-16	29.5000	29.5000	29.5000	29.5000	+4.240%	1	2,691	+51.525%
2026-04-15	28.3900	28.3900	28.3000	28.3000	+2.909%	10	2,692	+57.951%
2026-04-14	26.2700	27.5000	26.2700	27.5000	+20.350%	18	2,702	+62.545%
2026-04-10	22.8500	22.8500	22.8500	22.8500	+12.120%	2	2,697	+95.624%
2026-04-08	21.1000	21.1800	20.3800	20.3800	+22.771%	9	2,697	+119.333%
2026-04-01	16.9000	17.0400	16.6000	16.6000	+2.469%	5	2,703	+169.277%
2026-03-31	13.6300	16.2000	13.6300	16.2000	+32.787%	21	2,700	+175.926%
2026-03-30	12.5000	12.5000	12.0000	12.2000	-8.271%	32	2,701	+266.393%
2026-03-27	13.0400	13.3000	13.0400	13.3000	-12.787%	11	2,699	+236.090%
2026-03-26	15.6000	16.0000	15.0000	15.2500	-13.401%	5	2,699	+193.115%
2026-03-24	17.6100	17.6100	17.6100	17.6100	-0.508%	1	2,703	+153.833%
2026-03-23	17.7900	18.4200	17.7000	17.7000	+14.194%	286	2,703	+152.542%
2026-03-20	16.8000	17.0000	15.5000	15.5000	-17.112%	32	2,418	+188.387%
2026-03-19	19.0000	19.2000	17.2700	18.7000	-6.030%	951	2,427	+139.037%
2026-03-18	20.7000	20.9000	19.9000	19.9000	-9.545%	1,490	1,481	+124.623%
2026-03-17	21.8000	22.0000	21.8000	22.0000	+4.762%	5	1,039	+103.182%
2026-03-16	21.2400	21.2600	21.0000	21.0000	-8.696%	7	1,040	+112.857%
2026-03-09	21.0000	23.0000	21.0000	23.0000	+0.087%	3	1,033	+94.348%
2026-03-06	22.9800	22.9800	22.9800	22.9800	-13.836%	1	1,032	+94.517%
2026-02-19	26.6700	26.6700	26.6700	26.6700	-7.073%	1	1,032	+67.604%
2026-02-04	28.7000	28.7000	28.7000	28.7000	-12.366%	2	1,031	+55.749%
2026-02-02	32.0000	32.7500	32.0000	32.7500	+0.987%	2	1,029	+36.489%
2026-01-28	32.4300	32.4300	32.4300	32.4300	+1.344%	1	1,033	+37.835%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+6.418%	1	1,033	+39.688%
2026-01-23	29.8000	30.0700	29.8000	30.0700	+13.472%	35	1,033	+48.653%
2026-01-20	28.0000	28.0000	26.5000	26.5000	-17.957%	2	1,003	+68.679%
2026-01-15	32.3000	32.3000	32.3000	32.3000	+2.540%	10	1,003	+38.390%
2026-01-14	31.5000	31.5000	31.5000	31.5000	+2.140%	1	1,010	+41.905%
2026-01-08	30.8400	30.8400	30.8400	30.8400	-7.940%	1	1,011	+44.942%
2026-01-07	32.5000	33.5000	32.5000	33.5000	+8.065%	2	1,011	+33.433%
2026-01-06	31.0000	31.0000	31.0000	31.0000	+11.191%	1	1,011	+44.194%
2026-01-02	27.8800	27.8800	27.8800	27.8800	-7.067%	5	1,011	+60.330%
2025-12-29	30.0000	30.0000	30.0000	30.0000	-1.929%	1	1,011	+49.000%
2025-12-23	30.6100	30.6100	30.5900	30.5900	+9.250%	2	1,011	+46.126%
2025-12-18	27.3000	28.0000	27.3000	28.0000	+8.108%	36	1,013	+59.643%
2025-12-17	25.9000	25.9000	25.9000	25.9000	-10.381%	10	1,013	+72.587%
2025-12-15	28.9000	28.9000	28.9000	28.9000	-1.868%	3	1,013	+54.671%
2025-12-12	33.0000	33.0000	29.4500	29.4500	-7.098%	4	1,013	+51.783%
2025-12-05	31.7000	31.7000	31.7000	31.7000	+1.864%	11	1,013	+41.009%
2025-12-02	31.1200	31.1200	31.1200	31.1200	+9.193%	1	1,024	+43.638%
2025-11-25	28.5000	28.5000	28.5000	28.5000	+8.571%	5	1,024	+56.842%
2025-11-24	25.4000	26.2500	25.4000	26.2500	+7.143%	7	1,024	+70.286%
2025-11-21	23.2900	24.5000	23.2900	24.5000	+1.365%	2	1,020	+82.449%
2025-11-20	26.0000	26.0000	24.1700	24.1700	-3.320%	3	1,020	+84.940%
2025-11-19	25.0000	25.0000	25.0000	25.0000	-5.660%	22	1,020	+78.800%
2025-11-17	28.5000	28.5000	26.5000	26.5000	-9.710%	6	1,036	+68.679%
2025-11-13	29.3500	29.3500	29.3500	29.3500	+12.885%	1	1,036	+52.300%
2025-11-07	27.2600	27.2600	26.0000	26.0000	-19.753%	11	1,036	+71.923%
2025-11-06	32.4000	32.4000	32.4000	32.4000	0.000%	9	1,035	+37.963%
2025-11-05	32.4000	32.4000	32.4000	32.4000	-2.615%	5	1,044	+37.963%
2025-11-03	33.2500	33.2700	33.2500	33.2700	+1.063%	4	1,039	+34.355%
2025-10-30	34.0000	34.0000	32.9200	32.9200	-1.878%	3	1,039	+35.784%
2025-10-28	34.0000	34.0000	33.5500	33.5500	+3.806%	2	1,040	+33.234%
2025-10-27	32.3000	32.3200	32.3000	32.3200	+6.667%	2	1,039	+38.304%
2025-10-24	30.3000	30.3000	30.3000	30.3000	+10.182%	1	1,039	+47.525%
2025-10-22	27.5000	27.5000	27.5000	27.5000	-6.143%	22	1,040	+62.545%
2025-10-21	29.3000	29.3000	29.3000	29.3000	+4.085%	1	1,039	+52.560%
2025-10-20	28.1500	28.1500	28.1500	28.1500	+8.687%	4	1,039	+58.792%
2025-10-17	25.9000	25.9000	25.9000	25.9000	+3.600%	2	1,039	+72.587%
2025-10-16	25.0000	25.0000	25.0000	25.0000	-12.557%	1	1,041	+78.800%
2025-10-15	28.5900	28.5900	28.5900	28.5900	+5.850%	1	1,045	+56.348%
2025-10-14	24.0000	27.0100	24.0000	27.0100	+3.765%	3	1,045	+65.494%
2025-10-13	26.0300	26.0300	26.0300	26.0300	+6.419%	1	1,046	+71.725%
2025-10-10	29.4800	29.4800	23.9000	24.4600	-15.800%	10	1,046	+82.747%
2025-10-09	28.8500	29.0500	28.8500	29.0500	-1.924%	3	1,045	+53.873%
2025-10-08	29.6200	29.6200	29.6200	29.6200	+3.930%	4	1,043	+50.912%
2025-10-07	28.4000	28.5000	28.1700	28.5000	-2.397%	13	1,053	+56.842%
2025-10-03	28.7300	29.4000	28.6700	29.2000	+12.308%	40	1,053	+53.082%
2025-09-29	26.2300	26.2300	26.0000	26.0000	+2.362%	6	1,073	+71.923%
2025-09-26	25.4000	25.4000	25.4000	25.4000	+4.742%	1	1,073	+75.984%
2025-09-25	24.2500	24.2500	24.2500	24.2500	-11.818%	1	1,073	+84.330%
2025-09-23	27.5000	27.5000	27.5000	27.5000	-0.722%	1	1,073	+62.545%
2025-09-22	27.7000	27.7000	27.7000	27.7000	+7.573%	1	1,073	+61.372%
2025-09-19	25.7500	26.0000	25.7500	25.7500	+1.899%	4	1,073	+73.592%
2025-09-18	25.7300	25.9100	25.2700	25.2700	+2.308%	48	1,071	+76.890%
2025-09-17	24.3000	24.8000	24.3000	24.7000	+0.816%	11	1,118	+80.972%
2025-09-16	24.5000	24.5000	24.5000	24.5000	+3.814%	5	1,118	+82.449%
2025-09-12	23.9500	23.9500	23.6000	23.6000	+6.787%	11	1,118	+89.407%
2025-09-10	22.4000	22.4000	22.1000	22.1000	+5.288%	2	1,117	+102.262%
2025-09-09	20.9900	20.9900	20.9900	20.9900	+3.399%	1	1,118	+112.959%
2025-09-05	20.3000	20.3000	20.3000	20.3000	+18.713%	10	1,117	+120.197%
2025-09-02	17.1000	17.1000	17.1000	17.1000	-12.755%	8	1,117	+161.404%
2025-08-29	19.6000	19.6000	19.6000	19.6000	-7.765%	5	1,104	+128.061%
2025-08-28	21.5000	21.6000	21.2500	21.2500	+0.236%	3	1,104	+110.353%
2025-08-22	21.2000	21.2000	21.2000	21.2000	+10.187%	5	1,105	+110.849%
2025-08-20	19.2500	19.2500	18.4500	19.2400	-1.333%	8	1,105	+132.328%
2025-08-19	19.5000	19.5000	19.5000	19.5000	-5.797%	1	1,111	+129.231%
2025-08-14	20.7000	20.7000	20.7000	20.7000	0.000%	2	1,111	+115.942%
2025-08-13	21.1000	21.1000	20.4000	20.7000	+4.863%	109	1,111	+115.942%
2025-08-12	19.0000	19.7400	19.0000	19.7400	+3.895%	3	1,114	+126.444%
2025-08-11	19.2500	19.2500	19.0000	19.0000	+15.152%	10	1,114	+135.263%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-2.941%	1	1,122	+170.909%
2025-08-04	17.0000	17.0000	17.0000	17.0000	-0.585%	1	1,122	+162.941%
2025-08-01	17.1000	17.1000	17.1000	17.1000	-6.301%	2	1,122	+161.404%
2025-07-31	19.0000	19.0000	18.2500	18.2500	+1.389%	20	1,124	+144.932%
2025-07-30	18.0000	18.0000	18.0000	18.0000	-4.762%	5	1,121	+148.333%
2025-07-29	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1,116	+136.508%
2025-07-28	19.2500	19.2500	19.0000	19.0000	0.000%	5	1,116	+135.263%
2025-07-25	19.0000	19.0000	19.0000	19.0000	+12.426%	1	1,120	+135.263%
2025-07-22	17.0000	17.0000	16.9000	16.9000	-3.977%	7	1,120	+164.497%
2025-07-21	16.5200	17.6000	16.5200	17.6000	+4.451%	16	1,120	+153.977%
2025-07-18	16.8500	16.8500	16.8500	16.8500	+8.640%	1	1,104	+165.282%
2025-07-16	15.8000	15.8000	15.5100	15.5100	-5.829%	2	1,103	+188.201%
2025-07-15	16.4700	16.4700	16.4700	16.4700	+4.971%	1	1,103	+171.403%
2025-07-07	16.1000	16.1000	15.6900	15.6900	-0.822%	6	1,103	+184.895%
2025-07-03	16.1000	16.8100	15.5900	15.8200	+5.396%	55	1,084	+182.554%
2025-07-02	15.0500	15.0500	15.0100	15.0100	+0.738%	24	1,084	+197.801%
2025-06-30	14.9000	14.9000	14.9000	14.9000	+4.196%	10	1,060	+200.000%
2025-06-26	14.3000	14.3000	14.3000	14.3000	+14.400%	5	1,050	+212.587%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+23.762%	3	1,050	+257.600%
2025-06-23	10.3000	10.3000	10.1000	10.1000	-13.675%	2	1,050	+342.574%
2025-06-13	11.7000	11.7000	11.7000	11.7000	-3.146%	2	1,049	+282.051%
2025-06-11	12.5000	12.6000	12.0800	12.0800	-1.226%	9	1,050	+270.033%
2025-06-10	11.6700	12.2300	11.6700	12.2300	+20.611%	16	1,044	+265.495%
2025-06-05	10.1400	10.1400	10.1400	10.1400	+6.737%	3	1,028	+340.828%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-0.938%	1	1,025	+370.526%
2025-05-30	10.0000	10.0000	9.5900	9.5900	-30.000%	8	1,024	+366.111%
2025-05-19	13.7000	13.7000	13.7000	13.7000	+28.037%	1	1,025	+226.277%
2025-05-14	10.8000	10.8000	10.7000	10.7000	+1.905%	23	1,024	+317.757%
2025-05-13	10.5000	10.5000	10.5000	10.5000	+8.136%	5	1,003	+325.714%
2025-05-12	9.7100	9.7100	9.7100	9.7100	+2.211%	1	998	+360.350%
2025-05-08	9.5000	9.5000	9.5000	9.5000	+79.245%	11	997	+370.526%
2025-04-24	5.3000	5.3000	5.3000	5.3000	+70.968%	1	997	+743.396%
2025-04-21	3.1000	3.1000	3.1000	3.1000	-41.509%	1	997	+1,341.935%
2025-04-09	2.7000	5.3000	2.7000	5.3000	+48.045%	34	997	+743.396%
2025-04-08	3.5800	3.5800	3.5800	3.5800	+23.448%	20	1,016	+1,148.603%
2025-04-07	2.5000	2.9000	2.5000	2.9000	-25.641%	2	996	+1,441.379%
2025-04-04	3.6300	3.9000	3.6300	3.9000	-59.794%	8	996	+1,046.154%
2025-03-20	9.7000	9.7000	9.7000	9.7000	+2.972%	6	996	+360.825%
2025-03-17	9.4200	9.4200	9.4200	9.4200	+1.290%	1	996	+374.522%
2025-03-12	9.3000	9.3000	9.3000	9.3000	+10.714%	3	996	+380.645%
2025-03-10	9.1000	9.1000	8.4000	8.4000	-35.484%	25	999	+432.143%
2025-03-04	13.0200	13.0200	13.0200	13.0200	-7.000%	2	1,024	+243.318%
2025-02-28	14.0000	14.0000	14.0000	14.0000	-36.073%	6	1,024	+219.286%
2025-02-18	21.6000	21.9000	21.6000	21.9000	0.000%	4	1,024	+104.110%
2025-02-14	21.9000	21.9000	21.9000	21.9000	+6.986%	10	1,028	+104.110%
2025-02-11	20.4600	20.4700	20.4600	20.4700	-2.524%	6	1,028	+118.368%
2025-02-06	20.9000	21.0000	20.9000	21.0000	+4.478%	20	1,028	+112.857%
2025-02-04	20.1000	20.1000	20.1000	20.1000	+3.077%	10	1,048	+122.388%
2025-02-03	17.3500	19.5000	17.3500	19.5000	-7.583%	6	1,048	+129.231%
2025-01-30	21.1000	21.1000	21.1000	21.1000	+9.610%	3	1,052	+111.848%
2025-01-27	19.2500	19.2500	19.2500	19.2500	-14.063%	3	1,052	+132.208%
2025-01-24	23.1000	23.1000	22.2000	22.4000	+0.358%	438	1,055	+99.554%
2025-01-23	22.0000	22.3200	22.0000	22.3200	+8.613%	5	1,274	+100.269%
2025-01-21	20.1500	20.5500	19.5700	20.5500	+5.115%	47	1,271	+117.518%
2025-01-17	19.5500	19.5500	19.5500	19.5500	+26.948%	16	1,224	+128.645%
2025-01-10	15.4000	15.4000	15.4000	15.4000	-12.500%	4	1,224	+190.260%
2025-01-08	17.6000	17.6000	17.6000	17.6000	+0.571%	1	1,224	+153.977%
2025-01-07	17.5000	17.5000	17.5000	17.5000	-4.891%	5	1,224	+155.429%
2024-12-27	18.9000	19.0000	18.2000	18.4000	-15.596%	380	1,219	+142.935%
2024-12-26	21.8000	21.8000	21.8000	21.8000	+3.318%	7	1,279	+105.046%
2024-12-24	21.1000	21.1000	21.1000	21.1000	+12.234%	2	1,279	+111.848%
2024-12-23	19.3000	19.3000	18.4200	18.8000	-5.051%	17	1,279	+137.766%
2024-12-20	19.9000	19.9000	19.5000	19.8000	+5.882%	40	1,269	+125.758%
2024-12-19	18.7000	18.7000	18.7000	18.7000	-17.982%	10	1,309	+139.037%
2024-12-17	22.8000	22.8000	22.8000	22.8000	-6.557%	20	1,299	+96.053%
2024-12-16	23.9000	24.4000	23.9000	24.4000	+2.521%	79	1,280	+83.197%
2024-12-12	23.8000	23.8000	23.8000	23.8000	-3.055%	80	1,280	+87.815%
2024-12-11	23.7000	24.6000	23.7000	24.5500	+5.819%	110	1,280	+82.077%
2024-12-10	23.3000	23.3000	23.2000	23.2000	-3.333%	200	1,280	+92.672%
2024-12-09	24.0000	24.0000	24.0000	24.0000	-0.415%	2	1,280	+86.250%
2024-12-06	24.6000	24.7000	24.1000	24.1000	+5.470%	2,030	1,280	+85.477%
2024-11-13	22.8500	22.8500	22.8500	22.8500	+2.928%	1	265	+95.624%
2024-11-12	22.2000	22.2000	22.2000	22.2000	+3.160%	1	265	+101.351%
2024-11-08	21.5200	21.5200	21.5200	21.5200	+5.439%	2	265	+107.714%
2024-11-07	20.4100	20.4100	20.4100	20.4100	+3.081%	1	264	+119.010%
2024-11-06	21.0400	21.0400	19.2800	19.8000	+29.412%	5	263	+125.758%
2024-10-30	15.3000	15.3000	15.3000	15.3000	-15.470%	1	259	+192.157%
2024-10-29	18.1000	18.1000	18.1000	18.1000	+1.457%	1	259	+146.961%
2024-10-25	17.8400	17.8400	17.8400	17.8400	+11.850%	2	259	+150.561%
2024-10-23	17.6000	17.6000	15.9500	15.9500	-12.363%	10	259	+180.251%
2024-10-22	18.2000	18.2000	18.2000	18.2000	-3.191%	38	250	+145.604%
2024-10-18	18.7500	18.8000	18.7500	18.8000	+6.335%	6	212	+137.766%
2024-10-15	18.1000	18.1000	17.6200	17.6800	-6.947%	34	211	+152.828%
2024-10-14	18.9000	19.0000	18.9000	19.0000	0.000%	184	183	+135.263%