Dark

UPRO20270115C110
UPRO Jan 15 2027 110.00 Call (UPRO270115C00110000)
option OPRA

EOD

Aug 4, 2026

50.75+25.000%(+10.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	50.1000	50.7500	50.1000	50.7500	+25.000%	6	336	0.000%
2026-07-21	40.6000	40.6000	40.6000	40.6000	-4.132%	15	336	+25.000%
2026-07-16	43.4200	43.4200	42.3500	42.3500	+8.841%	2	337	+19.835%
2026-07-08	38.9100	38.9100	38.9100	38.9100	-6.241%	1	336	+30.429%
2026-06-30	41.5000	41.5000	41.5000	41.5000	+18.571%	1	337	+22.289%
2026-06-26	35.0000	35.0000	35.0000	35.0000	-17.647%	1	338	+45.000%
2026-06-18	42.5000	42.5000	42.5000	42.5000	-1.163%	5	352	+19.412%
2026-06-17	41.0000	43.0000	41.0000	43.0000	-4.444%	15	352	+18.023%
2026-06-16	44.9000	45.0000	44.9000	45.0000	0.000%	10	352	+12.778%
2026-06-15	43.1000	46.3000	43.1000	45.0000	+10.538%	45	355	+12.778%
2026-06-12	37.7000	40.7100	37.7000	40.7100	+16.314%	9	355	+24.662%
2026-06-11	35.0000	35.0000	35.0000	35.0000	0.000%	6	355	+45.000%
2026-06-10	36.0000	37.0000	35.0000	35.0000	-17.647%	20	361	+45.000%
2026-06-09	42.5000	42.5000	42.5000	42.5000	+7.134%	2	371	+19.412%
2026-06-08	41.7000	41.7000	39.6700	39.6700	+0.558%	7	373	+27.930%
2026-06-05	42.2700	42.9000	39.4500	39.4500	-17.898%	22	375	+28.644%
2026-06-03	48.0500	48.0500	48.0500	48.0500	-3.900%	7	384	+5.619%
2026-06-02	50.0000	50.0000	50.0000	50.0000	0.000%	5	384	+1.500%
2026-06-01	50.0000	50.0000	50.0000	50.0000	+2.041%	5	389	+1.500%
2026-05-29	48.2000	50.0000	48.2000	49.0000	+2.190%	3	394	+3.571%
2026-05-28	46.5000	47.9500	46.5000	47.9500	+4.239%	6	395	+5.839%
2026-05-27	46.0000	46.0000	46.0000	46.0000	+0.789%	1	391	+10.326%
2026-05-26	45.7000	45.7000	45.6400	45.6400	+5.404%	7	396	+11.196%
2026-05-22	44.8000	44.8300	43.3000	43.3000	+1.882%	16	389	+17.206%
2026-05-20	42.5000	42.5000	42.5000	42.5000	+1.190%	1	400	+19.412%
2026-05-15	42.7500	42.7500	42.0000	42.0000	-8.696%	3	399	+20.833%
2026-05-14	46.0000	46.0000	46.0000	46.0000	+7.577%	1	400	+10.326%
2026-05-13	42.7600	42.7600	42.7600	42.7600	+8.666%	1	400	+18.686%
2026-05-07	39.4000	39.4000	39.3500	39.3500	-2.599%	2	400	+28.971%
2026-05-06	40.4000	40.4000	40.4000	40.4000	+28.254%	2	401	+25.619%
2026-04-30	31.5000	31.5000	31.5000	31.5000	+5.351%	1	403	+61.111%
2026-04-29	29.9000	29.9000	29.9000	29.9000	-3.548%	20	404	+69.732%
2026-04-28	31.0000	31.0000	31.0000	31.0000	+3.333%	1	404	+63.710%
2026-04-22	30.0000	30.0000	30.0000	30.0000	+0.739%	2	404	+69.167%
2026-04-20	29.7800	29.7800	29.7800	29.7800	-2.934%	1	404	+70.416%
2026-04-17	29.7000	30.6800	29.7000	30.6800	+13.127%	2	405	+65.417%
2026-04-16	27.1200	27.1200	27.1200	27.1200	+3.908%	1	404	+87.131%
2026-04-15	26.1000	26.1000	26.1000	26.1000	+8.299%	5	403	+94.444%
2026-04-14	21.1000	24.1000	21.1000	24.1000	+14.762%	13	408	+110.581%
2026-04-13	20.5000	21.0000	20.5000	21.0000	+2.589%	3	405	+141.667%
2026-04-10	19.8300	20.4700	19.8300	20.4700	+1.740%	4	405	+147.924%
2026-04-09	18.6500	20.1200	18.6500	20.1200	+5.895%	7	405	+152.237%
2026-04-08	18.3500	19.0000	18.0000	19.0000	+30.674%	11	405	+167.105%
2026-04-07	14.5300	14.5400	14.5300	14.5400	+13.417%	9	401	+249.037%
2026-04-02	12.5000	12.8200	12.5000	12.8200	-13.495%	11	403	+295.866%
2026-04-01	14.8200	14.8200	14.8200	14.8200	+6.619%	22	403	+242.443%
2026-03-31	11.5000	13.9000	11.5000	13.9000	+56.180%	80	414	+265.108%
2026-03-30	11.3700	11.5000	8.9000	8.9000	-25.210%	55	355	+470.225%
2026-03-27	11.9000	11.9000	11.9000	11.9000	-10.121%	1	304	+326.471%
2026-03-26	13.5000	13.5000	13.2400	13.2400	-18.019%	5	303	+283.308%
2026-03-25	16.1500	16.1500	16.1500	16.1500	+14.783%	1	303	+214.241%
2026-03-24	14.0700	14.0700	14.0700	14.0700	-9.808%	1	302	+260.697%
2026-03-23	15.6000	15.6000	15.6000	15.6000	+23.711%	1	302	+225.321%
2026-03-20	14.5000	14.5000	12.6100	12.6100	-21.188%	7	301	+302.458%
2026-03-19	15.9500	16.0000	15.9500	16.0000	-16.667%	6	299	+217.188%
2026-03-17	19.2000	19.2000	19.2000	19.2000	+10.155%	1	299	+164.323%
2026-03-13	18.5000	19.0000	17.4300	17.4300	-8.215%	10	299	+191.165%
2026-03-12	20.0000	20.0000	18.9900	18.9900	-2.615%	4	295	+167.246%
2026-03-09	18.4000	19.5000	17.9000	19.5000	-18.410%	9	293	+160.256%
2026-03-04	23.0000	23.9000	23.0000	23.9000	-3.939%	2	286	+112.343%
2026-02-24	24.8800	24.8800	24.8800	24.8800	-11.836%	1	286	+103.979%
2026-02-09	28.2200	28.2200	28.2200	28.2200	+15.561%	3	286	+79.837%
2026-02-05	24.0000	24.4200	24.0000	24.4200	-11.200%	9	289	+107.821%
2026-01-29	27.5000	27.5000	27.5000	27.5000	-8.180%	1	285	+84.545%
2026-01-28	29.9500	29.9500	29.9500	29.9500	+11.132%	1	285	+69.449%
2026-01-23	26.9500	26.9500	26.9500	26.9500	+10.000%	7	285	+88.312%
2026-01-21	24.5000	24.5000	24.5000	24.5000	+2.083%	1	285	+107.143%
2026-01-20	25.0000	25.0000	24.0000	24.0000	-17.526%	3	284	+111.458%
2026-01-15	28.5400	29.1000	28.5400	29.1000	+7.658%	11	283	+74.399%
2026-01-14	27.0300	27.0300	27.0300	27.0300	-5.983%	15	273	+87.754%
2026-01-12	28.7500	28.7500	28.7500	28.7500	-2.011%	1	288	+76.522%
2026-01-09	29.3400	29.3400	29.3400	29.3400	+5.086%	5	289	+72.972%
2026-01-07	27.9200	27.9200	27.9200	27.9200	+0.613%	1	289	+81.769%
2026-01-06	27.7500	27.7500	27.7500	27.7500	+0.181%	2	289	+82.883%
2026-01-05	26.4900	27.7000	26.4900	27.7000	+4.528%	9	290	+83.213%
2026-01-02	26.0600	26.8000	26.0600	26.5000	-1.852%	4	290	+91.509%
2025-12-30	27.0000	27.0000	27.0000	27.0000	-7.089%	3	289	+87.963%
2025-12-26	29.0600	29.0600	29.0600	29.0600	+26.348%	1	289	+74.639%
2025-12-17	24.0000	24.0000	23.0000	23.0000	-20.277%	20	289	+120.652%
2025-12-11	28.8500	28.8500	28.8500	28.8500	-2.203%	1	273	+75.910%
2025-12-10	29.5000	29.5000	29.5000	29.5000	+4.240%	1	273	+72.034%
2025-12-04	28.3000	28.3000	28.3000	28.3000	+4.428%	1	272	+79.329%
2025-11-26	27.0000	27.1000	27.0000	27.1000	+3.633%	3	269	+87.269%
2025-11-25	25.7400	26.2400	25.7400	26.1500	+6.042%	4	269	+94.073%
2025-11-24	24.6600	24.6600	24.6600	24.6600	+9.454%	1	267	+105.799%
2025-11-21	21.4600	22.5300	21.4600	22.5300	-13.942%	2	266	+125.255%
2025-11-20	26.1800	26.1800	26.1800	26.1800	-1.208%	4	265	+93.850%
2025-11-14	23.8200	26.5000	23.8200	26.5000	-12.310%	4	263	+91.509%
2025-11-03	30.2200	30.2200	30.2200	30.2200	-0.918%	3	260	+67.935%
2025-10-31	30.0000	30.5000	29.8800	30.5000	-3.937%	9	260	+66.393%
2025-10-29	30.8000	31.7500	30.8000	31.7500	+17.593%	4	258	+59.843%
2025-10-24	27.0000	27.0000	27.0000	27.0000	+20.000%	2	257	+87.963%
2025-10-16	24.9500	24.9500	22.5000	22.5000	-4.337%	7	257	+125.556%
2025-10-13	23.3000	23.5200	23.3000	23.5200	+3.612%	4	251	+115.774%
2025-10-10	23.0000	23.2000	22.3900	22.7000	-15.299%	17	247	+123.568%
2025-10-08	26.8000	26.9000	26.8000	26.8000	+4.688%	5	331	+89.366%
2025-10-07	26.6000	26.6000	24.8800	25.6000	-4.048%	120	335	+98.242%
2025-10-06	25.8000	26.6800	25.8000	26.6800	+3.012%	36	335	+90.217%
2025-10-03	25.9500	25.9500	25.9000	25.9000	+2.372%	101	363	+95.946%
2025-10-02	25.1000	25.3000	25.1000	25.3000	+4.545%	8	263	+100.593%
2025-10-01	23.6800	24.2000	23.6800	24.2000	+1.128%	4	263	+109.711%
2025-09-30	22.4700	23.9300	22.4700	23.9300	+1.830%	16	263	+112.077%
2025-09-29	23.4000	23.8000	22.9300	23.5000	+11.905%	14	274	+115.957%
2025-09-25	22.0000	22.0000	20.2800	21.0000	-9.091%	7	280	+141.667%
2025-09-24	24.3000	24.3000	22.3300	23.1000	-5.328%	10	283	+119.697%
2025-09-23	24.1000	24.4800	24.0000	24.4000	-1.494%	5	284	+107.992%
2025-09-22	24.2500	24.7700	24.2500	24.7700	+7.462%	2	284	+104.885%
2025-09-18	23.2000	23.2000	23.0500	23.0500	+4.299%	5	286	+120.174%
2025-09-16	21.5000	22.1000	21.5000	22.1000	+0.455%	2	286	+129.638%
2025-09-15	22.0000	22.0000	22.0000	22.0000	+11.280%	5	286	+130.682%
2025-09-11	19.7700	19.7700	19.7700	19.7700	+3.508%	1	286	+156.702%
2025-09-10	20.0000	20.0000	19.1000	19.1000	+1.596%	3	286	+165.707%
2025-09-09	18.0000	18.8000	18.0000	18.8000	+4.444%	2	286	+169.947%
2025-09-08	18.0000	18.0000	18.0000	18.0000	-3.122%	1	286	+181.944%
2025-09-05	18.5700	18.5800	18.5700	18.5800	+18.646%	5	286	+173.143%
2025-09-02	15.4000	15.6600	15.4000	15.6600	-10.000%	2	286	+224.074%
2025-08-29	17.9600	18.6200	17.4000	17.4000	-0.685%	34	266	+191.667%
2025-08-26	17.5200	17.5200	17.5200	17.5200	-4.783%	20	246	+189.669%
2025-08-25	19.8000	19.8000	17.8200	18.4000	+12.883%	16	246	+175.815%
2025-08-20	15.8500	16.3000	15.8500	16.3000	-4.511%	4	250	+211.350%
2025-08-19	17.4000	17.4000	17.0700	17.0700	-5.167%	2	249	+197.305%
2025-08-18	18.0000	18.0000	18.0000	18.0000	-1.370%	1	248	+181.944%
2025-08-15	18.5000	18.5000	18.2500	18.2500	+0.275%	2	247	+178.082%
2025-08-13	18.5100	18.6000	18.2000	18.2000	+3.586%	13	245	+178.846%
2025-08-12	17.2800	18.5000	17.2800	17.5700	+7.791%	6	239	+188.845%
2025-08-08	15.9000	17.1000	15.9000	16.3000	+8.667%	4	238	+211.350%
2025-08-07	15.0000	15.0000	15.0000	15.0000	+13.636%	1	243	+238.333%
2025-08-01	13.3300	13.3500	13.2000	13.2000	-21.429%	9	243	+284.470%
2025-07-31	17.5000	17.5000	16.4000	16.8000	+6.329%	5	240	+202.083%
2025-07-30	15.8000	15.8000	15.8000	15.8000	-9.714%	1	240	+221.203%
2025-07-29	17.5000	17.5000	17.5000	17.5000	+3.550%	2	240	+190.000%
2025-07-28	17.1100	17.1100	16.6500	16.9000	-0.295%	24	240	+200.296%
2025-07-25	16.5000	16.9500	16.5000	16.9500	-0.294%	6	238	+199.410%
2025-07-24	16.7000	17.0000	16.7000	17.0000	+4.938%	18	238	+198.529%
2025-07-23	16.2000	16.2000	16.2000	16.2000	+8.725%	1	232	+213.272%
2025-07-22	15.1000	15.1000	14.5000	14.9000	-3.247%	5	232	+240.604%
2025-07-21	14.7400	15.4000	14.7400	15.4000	+4.976%	40	237	+229.545%
2025-07-18	15.0000	15.0000	14.5000	14.6700	-0.878%	15	250	+245.944%
2025-07-17	14.5000	14.8000	14.4500	14.8000	+4.225%	12	250	+242.905%
2025-07-14	14.3000	14.3000	14.2000	14.2000	+5.970%	2	241	+257.394%
2025-07-11	13.4000	13.4000	13.4000	13.4000	-8.219%	4	243	+278.731%
2025-07-10	14.4000	14.6000	14.4000	14.6000	+8.148%	4	243	+247.603%
2025-07-09	13.5000	13.5000	13.5000	13.5000	+1.810%	75	243	+275.926%
2025-07-08	13.2600	13.2600	13.2600	13.2600	-3.913%	1	243	+282.730%
2025-07-07	14.0000	14.0000	13.8000	13.8000	-2.128%	7	242	+267.754%
2025-07-03	13.8700	14.7000	13.7000	14.1000	+4.444%	54	205	+259.929%
2025-07-02	13.3000	13.6000	13.3000	13.5000	+14.894%	53	205	+275.926%
2025-06-27	11.5500	11.7500	11.5500	11.7500	+3.070%	22	207	+331.915%
2025-06-26	10.6500	11.5000	10.6000	11.4000	+8.571%	18	187	+345.175%
2025-06-24	10.8000	10.8000	10.5000	10.5000	+17.978%	2	175	+383.333%
2025-06-20	8.9000	8.9000	8.9000	8.9000	-14.751%	2	175	+470.225%
2025-06-10	10.4400	10.4400	10.4400	10.4400	+5.455%	1	175	+386.111%
2025-06-06	9.9000	9.9000	9.9000	9.9000	+3.018%	4	174	+412.626%
2025-05-27	9.6100	9.6100	9.6100	9.6100	-3.900%	1	172	+428.096%
2025-05-20	10.0900	10.0900	10.0000	10.0000	0.000%	2	173	+407.500%
2025-05-16	9.5500	10.0000	9.3500	10.0000	+5.820%	50	172	+407.500%
2025-05-14	9.4500	9.4500	9.4500	9.4500	+6.180%	3	147	+437.037%
2025-05-13	8.9000	8.9000	8.9000	8.9000	+4.706%	1	144	+470.225%
2025-05-12	8.3000	8.5000	8.2000	8.5000	+21.429%	3	144	+497.059%
2025-05-02	7.0000	7.0000	7.0000	7.0000	+7.362%	4	142	+625.000%
2025-05-01	6.3000	6.5200	6.3000	6.5200	+76.216%	2	141	+678.374%
2025-04-16	3.3100	3.7000	3.3100	3.7000	-18.502%	11	142	+1,271.622%
2025-04-11	4.5400	4.5400	4.5400	4.5400	+53.898%	2	143	+1,017.841%
2025-04-09	2.0000	3.0000	2.0000	2.9500	+39.810%	3	142	+1,620.339%
2025-04-07	2.1100	2.1100	2.1100	2.1100	-34.063%	1	140	+2,305.213%
2025-04-04	3.3000	3.3000	2.6600	3.2000	-28.889%	16	140	+1,485.938%
2025-04-03	4.8000	4.8000	4.5000	4.5000	-21.053%	4	140	+1,027.778%
2025-03-31	5.7000	5.7000	5.7000	5.7000	-16.176%	1	139	+790.351%
2025-03-28	6.8800	6.8800	6.8000	6.8000	-15.000%	4	139	+646.324%
2025-03-10	8.6000	8.6000	8.0000	8.0000	-13.043%	2	139	+534.375%
2025-03-07	9.2000	9.2000	9.2000	9.2000	-14.815%	2	139	+451.630%
2025-03-04	10.8000	10.8000	10.8000	10.8000	-19.403%	1	139	+369.907%
2025-02-28	13.4000	13.4000	13.4000	13.4000	-16.093%	2	139	+278.731%
2025-02-26	15.9700	15.9700	15.9700	15.9700	-8.743%	1	139	+217.783%
2025-02-12	17.5000	17.5000	17.5000	17.5000	-6.915%	1	138	+190.000%
2025-02-06	18.9000	18.9000	18.8000	18.8000	+9.302%	17	138	+169.947%
2025-02-03	15.7000	17.2000	15.7000	17.2000	-11.930%	2	155	+195.058%
2025-01-31	19.5300	19.5300	19.5300	19.5300	+3.498%	12	155	+159.857%
2025-01-30	18.8700	18.8700	18.8700	18.8700	-2.127%	1	150	+168.945%
2025-01-22	19.2800	19.2800	19.2800	19.2800	+15.657%	1	150	+163.226%
2025-01-17	16.6700	16.6700	16.6700	16.6700	+8.599%	22	138	+204.439%
2025-01-15	15.3500	15.3500	15.3500	15.3500	-4.658%	6	138	+230.619%
2025-01-07	16.1000	16.1000	16.1000	16.1000	-8.523%	4	132	+215.217%
2025-01-06	17.6000	18.0100	17.6000	17.6000	-19.818%	43	136	+188.352%
2024-12-16	21.9500	21.9500	21.9500	21.9500	+5.074%	1	173	+131.207%
2024-12-02	20.8900	20.8900	20.8900	20.8900	+1.408%	1	173	+142.939%
2024-11-29	20.6000	20.6000	20.6000	20.6000	+21.176%	2	174	+146.359%
2024-11-15	17.0000	17.0000	17.0000	17.0000	-15.000%	2	175	+198.529%
2024-11-12	20.0000	20.0000	20.0000	20.0000	-1.623%	1	175	+153.750%
2024-11-11	20.2600	20.5000	20.2300	20.3300	+1.650%	13	176	+149.631%
2024-11-08	19.7300	20.0000	19.7200	20.0000	+6.838%	244	167	+153.750%
2024-11-07	18.9000	18.9000	18.7200	18.7200	+43.779%	2	45	+171.100%
2024-11-04	13.0200	13.0200	13.0200	13.0200	-15.837%	1	43	+289.785%
2024-10-28	15.6200	15.7500	15.4700	15.4700	-4.683%	18	42	+228.054%
2024-10-17	16.9300	16.9600	16.2300	16.2300	+9.811%	24	27	+212.693%
2024-10-10	14.9000	14.9000	14.7800	14.7800	0.000%	6	3	+243.369%