Dark

UPRO20270115C125
UPRO Jan 15 2027 125.00 Call (UPRO270115C00125000)
option OPRA

EOD

Aug 5, 2026

37.50+4.341%(+1.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	40.3000	40.3000	37.5000	37.5000	+4.341%	2	253	0.000%
2026-08-04	35.9400	35.9400	35.9400	35.9400	+13.054%	1	253	+4.341%
2026-08-03	31.7900	31.7900	31.7900	31.7900	+15.811%	1	253	+17.962%
2026-07-31	27.4500	27.4500	27.4500	27.4500	+10.241%	1	254	+36.612%
2026-07-23	24.6300	24.9000	24.6300	24.9000	-15.479%	2	255	+50.602%
2026-07-21	29.4600	29.4600	29.4600	29.4600	+3.187%	1	257	+27.291%
2026-07-17	28.5500	28.5500	28.5500	28.5500	+3.818%	2	257	+31.349%
2026-07-08	27.5000	27.5000	27.5000	27.5000	-8.333%	1	255	+36.364%
2026-07-07	30.0000	30.0000	30.0000	30.0000	+3.448%	2	255	+25.000%
2026-07-02	30.0000	30.0000	29.0000	29.0000	-3.333%	2	255	+29.310%
2026-07-01	29.6000	30.2300	29.6000	30.0000	-1.639%	7	255	+25.000%
2026-06-30	31.0000	31.0000	30.5000	30.5000	+8.348%	2	263	+22.951%
2026-06-29	27.3200	28.1500	26.3500	28.1500	+6.791%	9	265	+33.215%
2026-06-26	25.6200	26.3600	25.6200	26.3600	-1.971%	8	262	+42.261%
2026-06-25	27.0500	27.0500	26.8900	26.8900	+5.866%	4	264	+39.457%
2026-06-24	25.4000	25.4000	25.4000	25.4000	-4.869%	1	263	+47.638%
2026-06-23	27.9300	28.3000	26.7000	26.7000	-17.846%	97	262	+40.449%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-7.486%	1	260	+15.385%
2026-06-15	34.7000	35.3000	34.6000	35.1300	+27.514%	21	260	+6.746%
2026-06-10	27.5500	27.5500	27.5500	27.5500	-11.272%	4	260	+36.116%
2026-06-08	31.0500	31.0500	31.0500	31.0500	-11.006%	10	270	+20.773%
2026-06-05	34.8900	34.8900	34.8900	34.8900	-6.210%	1	270	+7.481%
2026-06-03	37.2000	37.2000	37.2000	37.2000	-1.011%	2	271	+0.806%
2026-06-01	37.5800	37.5800	37.5800	37.5800	+4.680%	2	271	-0.213%
2026-05-27	35.9000	35.9000	35.9000	35.9000	0.000%	1	271	+4.457%
2026-05-26	35.9000	35.9000	35.9000	35.9000	+16.938%	1	270	+4.457%
2026-05-20	30.7000	30.7000	30.7000	30.7000	+1.656%	3	271	+22.150%
2026-05-18	31.3000	31.3000	30.2000	30.2000	-9.931%	12	274	+24.172%
2026-05-13	33.9900	33.9900	33.3000	33.5300	+11.395%	6	274	+11.840%
2026-05-07	29.9100	30.1000	29.9100	30.1000	+1.007%	2	274	+24.585%
2026-05-06	29.8000	29.8000	29.8000	29.8000	+27.787%	1	277	+25.839%
2026-05-04	23.3200	23.3200	23.3200	23.3200	-7.092%	4	277	+60.806%
2026-05-01	25.0000	25.1000	25.0000	25.1000	+17.730%	3	275	+49.402%
2026-04-28	21.3200	21.3200	21.3200	21.3200	-2.959%	1	275	+75.891%
2026-04-27	21.9700	21.9700	21.9700	21.9700	-1.036%	1	275	+70.687%
2026-04-24	21.8200	22.2000	21.8200	22.2000	+6.988%	6	275	+68.919%
2026-04-23	21.8000	22.0000	20.0000	20.7500	-3.488%	46	274	+80.723%
2026-04-22	20.7500	21.5300	20.7500	21.5000	+9.415%	5	292	+74.419%
2026-04-21	21.1000	21.5000	19.6500	19.6500	-4.146%	11	289	+90.840%
2026-04-20	21.0700	21.0700	20.0000	20.5000	-3.529%	4	289	+82.927%
2026-04-17	20.0000	21.8900	20.0000	21.2500	+30.608%	11	289	+76.471%
2026-04-15	16.2700	16.2700	16.2700	16.2700	+2.327%	1	289	+130.486%
2026-04-14	14.5000	15.9000	14.5000	15.9000	+27.200%	11	291	+135.849%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+5.042%	10	277	+200.000%
2026-04-10	12.6000	12.6800	11.9000	11.9000	-2.459%	15	277	+215.126%
2026-04-09	11.6800	12.4000	11.6800	12.2000	+7.965%	30	277	+207.377%
2026-04-08	11.8500	11.8500	10.9500	11.3000	+38.311%	9	267	+231.858%
2026-04-02	7.2000	8.1700	7.2000	8.1700	+7.500%	26	292	+358.996%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+17.829%	25	292	+393.421%
2026-03-27	7.0100	7.0400	6.3000	6.4500	-17.730%	6	276	+481.395%
2026-03-26	8.0000	8.0300	7.8100	7.8400	-22.911%	10	274	+378.316%
2026-03-25	10.1700	10.1700	10.1700	10.1700	+22.236%	1	283	+268.732%
2026-03-24	8.3200	8.3200	8.3200	8.3200	-18.908%	1	283	+350.721%
2026-03-23	10.2600	10.2600	10.2600	10.2600	-12.681%	1	282	+265.497%
2026-03-13	11.7500	11.7500	11.7500	11.7500	-0.424%	2	281	+219.149%
2026-03-12	11.8000	11.8000	11.8000	11.8000	-20.270%	2	281	+217.797%
2026-03-10	14.8000	14.8000	14.8000	14.8000	-6.918%	1	281	+153.378%
2026-03-04	16.0000	16.4500	15.9000	15.9000	+12.766%	3	311	+135.849%
2026-03-03	14.1000	14.1000	14.1000	14.1000	-11.875%	1	311	+165.957%
2026-03-02	15.3000	16.0000	15.3000	16.0000	-13.747%	43	311	+134.375%
2026-02-25	17.8800	18.7500	17.8800	18.5500	+19.677%	5	324	+102.156%
2026-02-23	15.5000	15.5000	15.5000	15.5000	-0.641%	15	324	+141.935%
2026-02-20	15.6000	15.6000	15.6000	15.6000	-5.455%	2	339	+140.385%
2026-02-19	16.6000	16.6000	16.5000	16.5000	-1.434%	10	339	+127.273%
2026-02-18	16.7400	16.7400	16.7400	16.7400	+11.600%	5	334	+124.014%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-9.201%	5	329	+150.000%
2026-02-12	16.8000	16.8000	16.2200	16.5200	-19.728%	6	334	+126.998%
2026-02-11	20.5800	20.5800	20.5800	20.5800	+1.529%	108	341	+82.216%
2026-02-09	19.5800	20.2700	19.5800	20.2700	+5.026%	2	449	+85.002%
2026-02-06	18.0000	19.3000	17.2500	19.3000	+24.516%	8	448	+94.301%
2026-02-05	16.5000	16.5000	15.5000	15.5000	-17.641%	2	445	+141.935%
2026-02-03	19.3600	19.3600	18.8100	18.8200	-5.664%	108	444	+99.256%
2026-01-30	19.9500	19.9500	19.9500	19.9500	+1.064%	1	362	+87.970%
2026-01-29	19.7400	19.7400	19.7400	19.7400	-7.628%	2	361	+89.970%
2026-01-28	21.3700	21.3700	21.3700	21.3700	+29.515%	1	368	+75.480%
2026-01-20	15.8000	16.5000	15.8000	16.5000	-16.456%	3	369	+127.273%
2026-01-14	19.7500	19.7500	19.7500	19.7500	-4.589%	1	370	+89.873%
2026-01-13	20.7500	20.7500	20.7000	20.7000	+7.700%	2	371	+81.159%
2026-01-08	19.2200	19.2200	19.2200	19.2200	-8.170%	1	371	+95.109%
2026-01-07	20.9300	20.9300	20.9300	20.9300	+2.901%	5	371	+79.169%
2026-01-06	19.6000	20.6800	19.6000	20.3400	-0.049%	24	371	+84.366%
2025-12-26	20.7800	20.7800	20.3500	20.3500	+1.954%	6	366	+84.275%
2025-12-10	20.8000	20.8000	19.9600	19.9600	-0.449%	12	371	+87.876%
2025-12-09	20.0500	20.0500	20.0500	20.0500	-1.474%	2	369	+87.032%
2025-12-04	20.3500	20.3500	20.3500	20.3500	+4.252%	1	367	+84.275%
2025-11-26	19.5200	19.5200	19.5200	19.5200	+23.388%	5	361	+92.111%
2025-11-24	15.8200	15.8200	15.8200	15.8200	+2.065%	1	361	+137.042%
2025-11-18	15.5000	15.5000	15.5000	15.5000	-6.061%	1	360	+141.935%
2025-11-17	18.7000	18.7000	16.5000	16.5000	-8.840%	3	359	+127.273%
2025-11-14	18.1000	18.1000	18.1000	18.1000	-5.974%	2	359	+107.182%
2025-11-13	19.2500	19.2500	19.2500	19.2500	-7.939%	1	360	+94.805%
2025-11-10	19.5900	20.9100	19.5900	20.9100	+27.968%	47	360	+79.340%
2025-11-07	17.1500	17.5200	16.3400	16.3400	-12.056%	105	360	+129.498%
2025-11-06	18.5800	18.5800	18.5800	18.5800	-12.688%	1	280	+101.830%
2025-11-05	20.9300	21.2800	20.9300	21.2800	+4.828%	41	288	+76.222%
2025-11-04	20.3000	20.3000	20.3000	20.3000	-7.475%	1	306	+84.729%
2025-11-03	22.2600	22.2600	21.9400	21.9400	-1.305%	8	307	+70.921%
2025-10-31	22.2300	22.2300	22.2300	22.2300	-2.286%	1	307	+68.691%
2025-10-30	22.7500	22.7500	22.7500	22.7500	-1.087%	1	307	+64.835%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+25.683%	5	308	+63.043%
2025-10-21	18.2000	18.3000	18.2000	18.3000	+23.399%	3	313	+104.918%
2025-10-10	17.7000	17.7000	14.8300	14.8300	-15.112%	48	313	+152.866%
2025-10-03	18.0800	18.0800	17.4700	17.4700	+9.874%	2	270	+114.654%
2025-09-24	16.3000	16.3000	15.9000	15.9000	-9.039%	3	270	+135.849%
2025-09-23	17.4800	17.4800	17.4800	17.4800	-2.618%	1	270	+114.531%
2025-09-22	17.0000	17.9500	17.0000	17.9500	+12.398%	2	271	+108.914%
2025-09-18	16.1100	16.1100	15.9700	15.9700	+3.701%	13	271	+134.815%
2025-09-15	15.4000	15.4000	15.4000	15.4000	+6.207%	10	269	+143.506%
2025-09-11	14.0000	14.5000	14.0000	14.5000	+13.547%	21	269	+158.621%
2025-09-10	12.7700	12.7700	12.7700	12.7700	+1.834%	1	250	+193.657%
2025-08-27	12.5400	12.5400	12.5400	12.5400	+4.500%	1	250	+199.043%
2025-08-13	12.0000	12.0000	12.0000	12.0000	+4.348%	35	250	+212.500%
2025-08-12	11.5000	11.5000	11.5000	11.5000	+19.792%	2	250	+226.087%
2025-08-07	9.6000	9.6000	9.6000	9.6000	+7.865%	4	250	+290.625%
2025-08-01	8.9100	8.9100	8.8000	8.9000	-18.274%	100	250	+321.348%
2025-07-31	10.8700	10.8900	10.8700	10.8900	+0.833%	5	274	+244.353%
2025-07-23	10.8000	10.8000	10.8000	10.8000	+9.091%	4	274	+247.222%
2025-07-21	9.9000	9.9000	9.9000	9.9000	+20.732%	11	274	+278.788%
2025-06-27	8.1500	8.2000	8.1500	8.2000	+17.986%	100	263	+357.317%
2025-06-26	7.0000	7.0000	6.9500	6.9500	+15.833%	9	190	+439.568%
2025-06-13	6.0000	6.0000	6.0000	6.0000	-5.213%	2	181	+525.000%
2025-06-11	6.3300	6.3300	6.3300	6.3300	+13.645%	1	182	+492.417%
2025-05-22	5.5700	5.5700	5.5700	5.5700	-3.633%	1	182	+573.250%
2025-05-13	5.7800	5.7800	5.7800	5.7800	+44.500%	1	183	+548.789%
2025-05-05	4.0000	4.0000	4.0000	4.0000	+40.351%	1	183	+837.500%
2025-04-25	2.8500	2.8500	2.8500	2.8500	-1.724%	2	184	+1,215.789%
2025-04-23	2.9000	2.9000	2.9000	2.9000	+66.667%	1	184	+1,193.103%
2025-04-21	1.9800	1.9800	1.7400	1.7400	-13.000%	211	183	+2,055.172%
2025-04-08	2.2000	2.2000	2.0000	2.0000	-10.714%	2	288	+1,775.000%
2025-04-04	2.0500	2.2400	2.0500	2.2400	-27.036%	360	286	+1,574.107%
2025-04-03	3.1800	3.1800	2.9400	3.0700	-34.542%	4	106	+1,121.498%
2025-04-02	4.6700	4.6900	4.6700	4.6900	+14.390%	3	106	+699.574%
2025-04-01	4.1000	4.1000	4.1000	4.1000	-19.608%	1	103	+814.634%
2025-03-27	5.1000	5.1000	5.1000	5.1000	+2.000%	1	104	+635.294%
2025-03-20	5.0000	5.0000	5.0000	5.0000	-6.890%	3	103	+650.000%
2025-03-19	4.0000	5.3700	4.0000	5.3700	+11.875%	4	103	+598.324%
2025-03-18	4.7000	4.8000	4.7000	4.8000	-4.000%	3	103	+681.250%
2025-03-14	5.0000	5.0000	5.0000	5.0000	+13.636%	6	103	+650.000%
2025-03-11	4.4000	4.4000	4.4000	4.4000	-20.721%	1	100	+752.273%
2025-03-10	5.5500	5.5500	5.5500	5.5500	-5.932%	3	100	+575.676%
2025-03-07	5.9000	5.9000	5.9000	5.9000	-29.678%	50	100	+535.593%
2025-02-28	8.8000	8.8000	8.3900	8.3900	-6.778%	70	100	+346.961%
2025-02-27	10.0500	10.0500	8.8700	9.0000	-23.729%	4	68	+316.667%
2025-02-21	12.9000	12.9000	11.8000	11.8000	-14.801%	10	65	+217.797%
2025-02-20	14.0000	14.0000	13.6300	13.8500	-1.071%	4	60	+170.758%
2025-02-18	14.2600	14.2600	14.0000	14.0000	0.000%	30	57	+167.857%
2025-02-14	14.1000	14.1000	14.0000	14.0000	+7.610%	6	29	+167.857%
2025-02-11	13.0100	13.0100	13.0100	13.0100	-3.343%	1	29	+188.240%
2025-02-06	13.4600	13.4600	13.4600	13.4600	+58.353%	1	28	+178.603%
2025-01-13	8.5000	8.5000	8.5000	8.5000	-22.727%	5	28	+341.176%
2024-12-23	11.0000	11.0000	11.0000	11.0000	-29.487%	1	28	+240.909%
2024-12-09	15.5000	15.6000	15.5000	15.6000	+4.000%	2	27	+140.385%
2024-11-12	15.0000	15.0000	15.0000	15.0000	+4.895%	1	27	+150.000%
2024-11-08	14.3000	14.3000	14.3000	14.3000	+54.261%	20	27	+162.238%
2024-11-04	9.2700	9.2700	9.2700	9.2700	-10.865%	1	18	+304.531%
2024-10-25	10.4000	10.4000	10.4000	10.4000	-14.754%	2	18	+260.577%
2024-10-17	12.2000	12.2000	12.2000	12.2000	+7.206%	1	18	+207.377%
2024-10-16	11.3800	11.3800	11.3800	11.3800	+2.338%	1	18	+229.525%
2024-10-15	11.1200	11.1200	11.1200	11.1200	-0.714%	1	17	+237.230%
2024-10-11	11.2000	11.2000	11.2000	11.2000	+8.738%	10	16	+234.821%
2024-10-09	10.3000	10.3000	10.3000	10.3000	+4.040%	5	11	+264.078%
2024-09-26	9.9000	9.9000	9.9000	9.9000	-5.263%	5	6	+278.788%
2024-09-25	10.4500	10.4500	10.4500	10.4500	+21.512%	1	1	+258.852%
2024-09-23	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	+336.047%