Dark

UPRO20270115C130
UPRO Jan 15 2027 130.00 Call (UPRO270115C00130000)
option OPRA

EOD

Aug 5, 2026

34.63+4.622%(+1.53)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	37.0000	37.1900	34.6300	34.6300	+4.622%	11	303	0.000%
2026-08-04	29.5000	33.1000	29.5000	33.1000	+18.214%	2	305	+4.622%
2026-08-03	28.0000	28.0000	28.0000	28.0000	+33.143%	6	304	+23.679%
2026-07-30	20.5000	21.0300	20.5000	21.0300	+13.676%	10	306	+64.670%
2026-07-29	18.5000	18.5000	18.5000	18.5000	-18.860%	6	316	+87.189%
2026-07-27	22.8000	22.8000	22.8000	22.8000	+3.636%	1	310	+51.886%
2026-07-24	21.9800	22.0000	21.9800	22.0000	-12.733%	5	309	+57.409%
2026-07-20	25.2100	25.2100	25.2100	25.2100	-2.135%	2	309	+37.366%
2026-07-17	25.7600	25.7600	25.7600	25.7600	-10.927%	1	311	+34.433%
2026-07-15	29.3400	29.3400	28.9200	28.9200	+3.286%	7	310	+19.744%
2026-07-14	28.0000	28.0000	28.0000	28.0000	-0.709%	1	303	+23.679%
2026-07-13	28.2000	28.2000	28.2000	28.2000	-1.708%	1	302	+22.801%
2026-07-10	28.8500	28.8500	28.6700	28.6900	+0.490%	25	303	+20.704%
2026-07-09	28.5000	28.5500	28.5000	28.5500	+11.523%	2	295	+21.296%
2026-07-08	24.8300	26.0000	24.8300	25.6000	-5.813%	13	293	+35.273%
2026-07-07	27.1800	27.1800	27.1800	27.1800	+0.667%	5	295	+27.410%
2026-07-06	27.0000	27.0000	27.0000	27.0000	0.000%	1	295	+28.259%
2026-07-01	26.7400	27.0000	26.7400	27.0000	-0.735%	10	295	+28.259%
2026-06-30	27.4000	27.4000	26.5900	27.2000	+7.383%	16	298	+27.316%
2026-06-29	23.6500	25.3300	23.4500	25.3300	+20.619%	29	302	+36.715%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-7.692%	5	298	+64.905%
2026-06-25	22.0000	22.7500	22.0000	22.7500	-18.546%	15	303	+52.220%
2026-06-18	27.9300	27.9300	27.9300	27.9300	+3.444%	1	294	+23.989%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+3.846%	1	294	+28.259%
2026-06-11	22.6000	26.0000	22.6000	26.0000	+18.182%	6	294	+33.192%
2026-06-10	22.0000	22.0000	22.0000	22.0000	+0.779%	5	299	+57.409%
2026-06-09	21.8300	21.8300	21.8300	21.8300	-35.794%	1	294	+58.635%
2026-06-03	34.0000	34.0900	33.8400	34.0000	-5.028%	6	295	+1.853%
2026-06-02	35.8000	35.8000	35.8000	35.8000	+5.140%	9	295	-3.268%
2026-06-01	34.0500	34.0500	34.0500	34.0500	-2.714%	5	295	+1.703%
2026-05-29	35.7000	35.7000	35.0000	35.0000	+3.858%	12	295	-1.057%
2026-05-28	33.6200	33.7000	33.6200	33.7000	+11.774%	2	296	+2.760%
2026-05-22	31.4000	31.4000	30.1500	30.1500	+7.910%	2	295	+14.859%
2026-05-21	27.9400	27.9400	27.9400	27.9400	-5.926%	1	297	+23.944%
2026-05-15	29.7000	29.7000	29.7000	29.7000	-10.000%	8	297	+16.599%
2026-05-14	32.9000	33.0000	32.8500	33.0000	+13.793%	13	305	+4.939%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+11.753%	1	312	+19.414%
2026-05-07	25.9500	25.9500	25.9500	25.9500	-0.231%	3	313	+33.449%
2026-05-06	25.2000	26.0100	25.2000	26.0100	+18.227%	14	313	+33.141%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+6.229%	1	324	+57.409%
2026-05-04	20.6000	20.7100	20.5500	20.7100	-7.213%	23	325	+67.214%
2026-05-01	21.9300	22.3200	21.9300	22.3200	+7.205%	11	325	+55.152%
2026-04-30	19.6000	20.8200	19.6000	20.8200	+12.541%	22	325	+66.330%
2026-04-29	18.8300	19.0000	18.5000	18.5000	-3.796%	21	323	+87.189%
2026-04-28	18.7200	19.2300	18.7200	19.2300	-3.850%	6	310	+80.083%
2026-04-27	19.0000	20.0000	19.0000	20.0000	+1.574%	7	308	+73.150%
2026-04-24	18.7100	19.6900	18.7100	19.6900	+12.514%	3	303	+75.876%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-4.372%	17	308	+97.886%
2026-04-21	18.3000	18.3000	18.3000	18.3000	+4.571%	1	301	+89.235%
2026-04-20	17.5000	17.5000	17.5000	17.5000	-4.891%	10	301	+97.886%
2026-04-17	17.5000	19.2000	17.5000	18.4000	+30.219%	22	301	+88.207%
2026-04-15	14.2000	14.2000	14.1300	14.1300	+12.054%	9	300	+145.081%
2026-04-14	12.3800	12.6100	12.3800	12.6100	+17.850%	2	296	+174.623%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+0.943%	1	294	+223.645%
2026-04-09	9.9000	10.6000	9.9000	10.6000	+11.579%	7	294	+226.698%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+37.881%	1	296	+264.526%
2026-04-02	6.2000	6.8900	6.2000	6.8900	-2.958%	4	294	+402.612%
2026-04-01	7.3500	7.3500	7.1000	7.1000	+28.391%	27	294	+387.746%
2026-03-31	5.5300	5.5300	5.5300	5.5300	+15.208%	1	291	+526.221%
2026-03-30	5.2000	5.2000	4.8000	4.8000	-31.429%	11	290	+621.458%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+16.473%	1	285	+394.714%
2026-03-24	6.0100	6.0100	6.0100	6.0100	-29.294%	1	285	+476.206%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+21.429%	1	285	+307.412%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-41.569%	1	285	+394.714%
2026-03-11	11.9800	11.9800	11.9800	11.9800	+8.909%	1	285	+189.065%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+10.000%	1	284	+214.818%
2026-03-09	9.9000	10.2000	9.9000	10.0000	-20.823%	4	284	+246.300%
2026-03-03	12.3000	12.6300	12.3000	12.6300	+7.857%	6	280	+174.188%
2026-03-02	11.7100	11.7100	11.7100	11.7100	-19.241%	1	274	+195.730%
2026-02-27	14.5000	14.5000	14.5000	14.5000	-1.024%	1	274	+138.828%
2026-02-26	14.6500	14.6500	14.6500	14.6500	-8.438%	1	273	+136.382%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+17.734%	1	273	+116.438%
2026-02-23	13.5900	13.5900	13.5900	13.5900	-10.178%	1	273	+154.820%
2026-02-20	15.1300	15.1300	15.1300	15.1300	+5.804%	5	272	+128.883%
2026-02-19	14.3000	14.3000	14.3000	14.3000	+2.436%	1	272	+142.168%
2026-02-17	13.9600	13.9600	13.9600	13.9600	-0.993%	1	273	+148.066%
2026-02-13	14.0400	14.1000	14.0400	14.1000	-21.229%	2	272	+145.603%
2026-02-10	17.8000	17.9000	17.8000	17.9000	+31.136%	101	272	+93.464%
2026-02-05	14.3500	14.3500	13.6500	13.6500	-11.935%	2	271	+153.700%
2026-02-03	15.5000	15.5000	15.5000	15.5000	-10.301%	1	271	+123.419%
2026-01-30	17.2800	17.2800	17.2800	17.2800	+1.053%	4	270	+100.405%
2026-01-29	17.1400	17.1400	17.1000	17.1000	-9.043%	2	274	+102.515%
2026-01-28	19.0000	19.0000	18.3700	18.8000	+0.535%	7	273	+84.202%
2026-01-27	17.5900	18.7000	17.5900	18.7000	+28.966%	4	270	+85.187%
2026-01-21	15.3000	15.3000	14.5000	14.5000	-7.643%	3	266	+138.828%
2026-01-20	15.7000	15.7000	15.7000	15.7000	-17.368%	100	263	+120.573%
2026-01-13	19.0000	19.0000	19.0000	19.0000	+3.542%	1	163	+82.263%
2026-01-12	18.3500	18.3500	18.3500	18.3500	+2.342%	1	162	+88.719%
2026-01-06	17.1000	17.9300	17.1000	17.9300	+9.731%	3	162	+93.140%
2025-12-31	16.4000	16.4000	16.3400	16.3400	-6.092%	2	165	+111.934%
2025-12-29	17.0100	17.4000	16.9500	17.4000	-2.521%	4	165	+99.023%
2025-12-26	17.8500	17.8500	17.8500	17.8500	+4.325%	1	163	+94.006%
2025-12-23	17.1100	17.1100	17.1100	17.1100	+8.154%	1	162	+102.396%
2025-12-19	15.8200	15.8200	15.8200	15.8200	+5.467%	3	161	+118.900%
2025-12-17	15.0000	15.0000	15.0000	15.0000	-21.011%	1	161	+130.867%
2025-12-11	18.7500	18.9900	18.7500	18.9900	+11.706%	50	160	+82.359%
2025-12-02	17.0000	17.0000	17.0000	17.0000	-3.079%	6	161	+103.706%
2025-12-01	17.5400	17.5400	17.5400	17.5400	+3.176%	40	155	+97.434%
2025-11-26	17.0000	17.0000	17.0000	17.0000	+21.429%	1	117	+103.706%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-2.778%	1	117	+147.357%
2025-11-18	14.4000	14.4000	14.4000	14.4000	-28.358%	1	116	+140.486%
2025-11-12	20.1000	20.1000	20.1000	20.1000	0.000%	1	115	+72.289%
2025-11-11	19.5000	20.1000	19.5000	20.1000	+18.584%	4	115	+72.289%
2025-11-07	15.5000	16.9500	15.5000	16.9500	-16.871%	9	114	+104.307%
2025-11-03	20.3900	20.3900	20.3900	20.3900	-1.259%	1	111	+69.838%
2025-10-30	20.4500	20.6500	20.4500	20.6500	-1.667%	9	111	+67.700%
2025-10-28	20.4600	21.0000	20.4600	21.0000	+1.942%	10	111	+64.905%
2025-10-27	19.0000	20.6000	19.0000	20.6000	+33.766%	2	116	+68.107%
2025-10-16	16.0000	16.0000	15.4000	15.4000	+10.000%	2	116	+124.870%
2025-10-14	14.0000	14.0000	14.0000	14.0000	-15.152%	1	118	+147.357%
2025-10-07	16.4000	16.5000	16.4000	16.5000	+21.234%	3	117	+109.879%
2025-09-26	13.6100	13.6100	13.6100	13.6100	+3.498%	1	117	+154.445%
2025-09-25	13.1500	13.1500	13.1500	13.1500	-15.161%	30	117	+163.346%
2025-09-22	14.5000	15.5000	14.5000	15.5000	+10.085%	31	142	+123.419%
2025-09-19	14.0800	14.0800	14.0800	14.0800	+14.008%	1	111	+145.952%
2025-09-17	12.7000	12.7000	12.3500	12.3500	-7.143%	4	110	+180.405%
2025-09-16	12.9900	13.3000	12.9900	13.3000	+5.556%	6	107	+160.376%
2025-09-12	12.4000	12.6000	12.4000	12.6000	+26.000%	2	106	+174.841%
2025-09-05	10.0000	10.0000	10.0000	10.0000	+11.982%	50	105	+246.300%
2025-09-02	7.9500	8.9300	7.9500	8.9300	-14.135%	6	105	+287.794%
2025-08-25	10.3900	10.4000	10.3900	10.4000	-4.147%	50	101	+232.981%
2025-08-22	10.8500	10.8500	10.8500	10.8500	+21.501%	1	51	+219.171%
2025-08-06	8.9300	8.9300	8.9300	8.9300	-1.326%	1	51	+287.794%
2025-08-04	9.1200	9.1200	9.0500	9.0500	-6.701%	2	51	+282.652%
2025-07-25	9.7000	9.7000	9.7000	9.7000	+7.778%	2	51	+257.010%
2025-07-23	9.0000	9.0000	9.0000	9.0000	+5.882%	1	49	+284.778%
2025-07-18	8.5000	8.5000	8.5000	8.5000	+4.938%	1	48	+307.412%
2025-07-17	8.1000	8.1000	8.1000	8.1000	+1.887%	1	48	+327.531%
2025-07-08	6.1000	8.1000	6.1000	7.9500	+13.571%	4	48	+335.597%
2025-07-01	7.0000	7.0000	7.0000	7.0000	-6.667%	1	46	+394.714%
2025-06-30	7.5000	7.5000	7.5000	7.5000	+8.696%	1	45	+361.733%
2025-06-27	6.7500	6.9000	6.7500	6.9000	+21.053%	9	44	+401.884%
2025-06-25	5.7000	5.7000	5.7000	5.7000	+0.352%	1	43	+507.544%
2025-06-24	5.6600	5.6800	5.6600	5.6800	+14.747%	3	43	+509.683%
2025-06-23	4.9500	4.9500	4.9500	4.9500	-4.808%	1	44	+599.596%
2025-06-17	5.2000	5.2000	5.2000	5.2000	-6.643%	1	43	+565.962%
2025-06-11	5.6000	5.6000	5.5700	5.5700	+16.042%	6	43	+521.724%
2025-06-06	4.8000	4.8000	4.8000	4.8000	+6.195%	2	41	+621.458%
2025-06-05	4.5200	4.5200	4.5200	4.5200	+5.116%	1	40	+666.150%
2025-05-30	4.5000	4.5000	4.3000	4.3000	-12.779%	12	40	+705.349%
2025-05-29	4.9300	4.9300	4.9300	4.9300	-12.743%	2	45	+602.434%
2025-05-19	5.5000	5.6500	5.5000	5.6500	+17.464%	2	47	+512.920%
2025-05-13	4.8100	4.8100	4.8100	4.8100	+5.714%	1	45	+619.958%
2025-05-12	4.5500	4.5500	4.5500	4.5500	+13.750%	5	45	+661.099%
2025-05-08	4.0000	4.0000	4.0000	4.0000	+50.943%	1	40	+765.750%
2025-04-29	2.6500	2.6500	2.6500	2.6500	+8.163%	1	41	+1,206.792%
2025-04-28	2.4500	2.4500	2.4500	2.4500	+81.481%	1	40	+1,313.469%
2025-04-09	1.3500	1.3500	1.3500	1.3500	-15.625%	1	39	+2,465.185%
2025-04-08	1.6000	1.6000	1.6000	1.6000	-23.810%	50	40	+2,064.375%
2025-04-03	2.7300	2.7300	2.1000	2.1000	-45.596%	9	75	+1,549.048%
2025-04-02	3.7300	3.8600	3.7300	3.8600	+12.865%	3	76	+797.150%
2025-03-31	3.2500	3.4200	2.8400	3.4200	+5.231%	52	75	+912.573%
2025-03-28	3.2500	3.2500	3.2500	3.2500	-34.476%	6	25	+965.538%
2025-03-25	4.9600	4.9600	4.9600	4.9600	+11.461%	1	25	+598.185%
2025-03-18	4.4500	4.4500	4.4500	4.4500	+17.105%	1	24	+678.202%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-64.419%	4	19	+811.316%
2025-02-21	10.6800	10.6800	10.6800	10.6800	+38.882%	2	19	+224.251%
2025-01-13	7.4000	7.6900	7.4000	7.6900	-24.608%	12	19	+350.325%
2024-12-27	10.2000	10.2000	10.2000	10.2000	-13.997%	14	14	+239.510%
2024-12-26	11.8600	11.8600	11.8600	11.8600	+12.952%	1	7	+191.990%
2024-12-23	10.5000	10.5000	10.5000	10.5000	-21.933%	1	6	+229.810%
2024-12-03	13.4500	13.4500	13.4500	13.4500	-1.825%	1	5	+157.472%
2024-11-12	13.7000	13.7000	13.7000	13.7000	+73.638%	3	4	+152.774%
2024-11-04	7.8900	7.8900	7.8900	7.8900	0.000%	1	1	+338.910%