Dark

UPRO20270115C140
UPRO Jan 15 2027 140.00 Call (UPRO270115C00140000)
option OPRA

EOD

Aug 4, 2026

27.00+35.068%(+7.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	24.3800	27.0000	24.3800	27.0000	+35.068%	11	466	0.000%
2026-08-03	19.9900	19.9900	19.9900	19.9900	+25.961%	1	471	+35.068%
2026-07-31	15.9000	15.9000	15.8500	15.8700	+0.634%	8	470	+70.132%
2026-07-30	15.4600	15.7700	15.4600	15.7700	-4.482%	2	468	+71.211%
2026-07-28	16.5100	16.5100	16.5100	16.5100	+3.188%	2	466	+63.537%
2026-07-24	16.0000	16.0000	16.0000	16.0000	-1.235%	1	464	+68.750%
2026-07-23	16.8000	16.8000	16.2000	16.2000	-11.475%	2	463	+66.667%
2026-07-21	18.3000	18.3000	18.3000	18.3000	-6.154%	1	464	+47.541%
2026-07-20	19.9300	19.9300	19.5000	19.5000	+1.036%	10	465	+38.462%
2026-07-17	19.3000	19.3000	19.3000	19.3000	-14.564%	10	465	+39.896%
2026-07-15	22.5900	22.5900	22.5900	22.5900	+2.449%	6	465	+19.522%
2026-07-14	22.0500	22.0500	22.0500	22.0500	+10.250%	70	459	+22.449%
2026-07-08	19.2000	20.0000	19.2000	20.0000	0.000%	30	470	+35.000%
2026-07-06	20.0000	20.0000	20.0000	20.0000	+5.430%	1	475	+35.000%
2026-07-02	22.3300	22.4000	18.7500	18.9700	-10.095%	90	452	+42.330%
2026-07-01	20.4600	21.5000	20.4600	21.1000	+0.476%	62	452	+27.962%
2026-06-30	19.5000	21.0000	19.5000	21.0000	+8.978%	16	432	+28.571%
2026-06-29	18.5000	19.2700	18.5000	19.2700	+7.056%	10	430	+40.114%
2026-06-26	15.9000	18.0000	15.9000	18.0000	+5.882%	3	427	+50.000%
2026-06-25	17.2000	18.0000	17.0000	17.0000	-2.299%	4	426	+58.824%
2026-06-24	18.8000	19.3000	17.4000	17.4000	-8.805%	10	426	+55.172%
2026-06-23	18.5000	19.9400	18.5000	19.0800	-12.477%	41	465	+41.509%
2026-06-22	22.9100	22.9100	21.8000	21.8000	-16.154%	2	429	+23.853%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+16.071%	1	432	+3.846%
2026-06-12	22.1000	22.4000	22.1000	22.4000	+12.000%	3	432	+20.536%
2026-06-11	17.2000	20.0000	17.2000	20.0000	+11.111%	3	432	+35.000%
2026-06-10	20.0000	20.0000	18.0000	18.0000	-8.163%	2	433	+50.000%
2026-06-09	22.2500	22.5000	16.4000	19.6000	-8.837%	5	431	+37.755%
2026-06-08	22.2400	22.5000	21.3400	21.5000	+3.614%	34	430	+25.581%
2026-06-05	21.2300	21.2300	20.5000	20.7500	-25.090%	13	450	+30.120%
2026-06-03	28.0800	28.0800	27.4800	27.7000	-7.296%	8	448	-2.527%
2026-06-02	31.6000	31.6000	29.8800	29.8800	+3.212%	5	451	-9.639%
2026-05-29	28.0000	28.9500	27.6000	28.9500	+4.626%	20	452	-6.736%
2026-05-28	27.6700	27.6700	27.6700	27.6700	+6.219%	1	459	-2.421%
2026-05-26	26.0500	26.0500	26.0500	26.0500	+5.937%	1	459	+3.647%
2026-05-22	24.5000	25.3100	24.5000	24.5900	+12.798%	3	458	+9.801%
2026-05-21	21.8000	21.8000	21.8000	21.8000	-3.111%	1	457	+23.853%
2026-05-20	22.5000	22.5000	22.5000	22.5000	+5.140%	1	457	+20.000%
2026-05-19	20.7700	21.7000	20.7700	21.4000	0.000%	7	457	+26.168%
2026-05-18	22.8100	22.8200	21.4000	21.4000	-10.684%	18	457	+26.168%
2026-05-15	23.9500	24.4000	23.9500	23.9600	+5.551%	7	457	+12.688%
2026-05-12	22.7000	22.7000	22.7000	22.7000	-3.609%	1	451	+18.943%
2026-05-11	23.3000	23.5500	22.5000	23.5500	+6.225%	14	451	+14.650%
2026-05-08	21.6000	22.1700	21.6000	22.1700	+8.146%	7	446	+21.786%
2026-05-07	21.4000	21.4000	20.5000	20.5000	0.000%	8	456	+31.707%
2026-05-06	18.8500	20.5000	18.8500	20.5000	+35.314%	15	448	+31.707%
2026-05-04	15.2200	15.2200	15.1500	15.1500	-12.931%	15	440	+78.218%
2026-05-01	17.4000	17.4000	17.4000	17.4000	+9.779%	2	436	+55.172%
2026-04-30	15.0000	15.8500	15.0000	15.8500	+7.823%	9	436	+70.347%
2026-04-24	14.7000	14.7000	14.7000	14.7000	+5.000%	1	441	+83.673%
2026-04-17	12.8000	14.3500	12.8000	14.0000	+21.212%	21	441	+92.857%
2026-04-16	11.9200	11.9200	11.3000	11.5500	-0.431%	38	430	+133.766%
2026-04-15	10.2000	11.6000	10.2000	11.6000	+34.884%	7	404	+132.759%
2026-04-14	8.6000	8.6000	8.6000	8.6000	+21.986%	18	403	+213.953%
2026-04-10	7.0500	7.0500	7.0500	7.0500	+66.274%	2	402	+282.979%
2026-04-07	4.2400	4.2400	4.2400	4.2400	+21.143%	1	402	+536.792%
2026-03-27	3.7800	3.7800	3.5000	3.5000	-24.406%	5	402	+671.429%
2026-03-20	4.8100	4.8100	4.6300	4.6300	-17.321%	6	401	+483.153%
2026-03-19	5.9000	5.9000	5.6000	5.6000	-26.413%	2	402	+382.143%
2026-03-12	7.6100	7.6100	7.6100	7.6100	-23.747%	1	402	+254.796%
2026-03-04	9.9800	9.9800	9.9800	9.9800	+4.503%	2	432	+170.541%
2026-03-02	9.5500	9.5500	9.5500	9.5500	-16.228%	30	434	+182.723%
2026-02-26	11.4000	11.4000	11.4000	11.4000	+11.765%	50	404	+136.842%
2026-02-23	11.2000	11.2000	9.4000	10.2000	-9.333%	6	404	+164.706%
2026-02-20	10.0000	11.2500	10.0000	11.2500	+2.928%	2	405	+140.000%
2026-02-06	10.9300	10.9300	10.9000	10.9300	-17.881%	3	404	+147.027%
2026-02-02	13.3000	13.3100	13.3000	13.3100	-7.569%	3	401	+102.855%
2026-01-27	13.8000	14.4000	13.8000	14.4000	+20.000%	3	400	+87.500%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+11.214%	1	402	+125.000%
2026-01-20	10.9000	10.9000	10.7900	10.7900	-27.095%	2	402	+150.232%
2026-01-12	13.9000	14.8000	13.7900	14.8000	+8.029%	262	402	+82.432%
2026-01-09	13.7000	13.7000	13.7000	13.7000	+4.740%	1	192	+97.080%
2026-01-05	13.0800	13.0800	13.0800	13.0800	+6.341%	1	193	+106.422%
2026-01-02	12.3000	12.3000	12.3000	12.3000	-0.806%	8	193	+119.512%
2025-12-31	12.5000	12.5000	12.4000	12.4000	-5.344%	3	198	+117.742%
2025-12-30	13.1000	13.1000	13.1000	13.1000	-1.504%	1	198	+106.107%
2025-12-26	13.3000	13.3000	13.3000	13.3000	+2.308%	1	198	+103.008%
2025-12-24	13.0000	13.0000	13.0000	13.0000	+5.263%	1	196	+107.692%
2025-12-23	12.7800	13.0700	12.2800	12.3500	-13.028%	162	196	+118.623%
2025-12-03	14.2000	14.2000	14.2000	14.2000	+19.328%	1	116	+90.141%
2025-11-24	11.9000	11.9000	11.9000	11.9000	-4.264%	1	117	+126.891%
2025-11-17	12.4300	12.4300	12.4300	12.4300	+3.583%	2	116	+117.216%
2025-11-07	12.0000	12.0000	12.0000	12.0000	-18.256%	1	118	+125.000%
2025-11-05	14.6800	14.6800	14.6800	14.6800	-5.168%	4	118	+83.924%
2025-10-30	15.4800	15.4800	15.4800	15.4800	-6.747%	2	120	+74.419%
2025-10-28	16.6000	16.6000	16.6000	16.6000	+9.716%	1	122	+62.651%
2025-10-27	15.0900	15.1300	15.0900	15.1300	+27.143%	2	122	+78.453%
2025-10-20	11.9000	11.9000	11.9000	11.9000	+4.846%	7	122	+126.891%
2025-10-10	11.3500	11.3500	11.3500	11.3500	-9.921%	3	122	+137.885%
2025-10-07	12.2000	12.6000	12.2000	12.6000	-4.545%	6	123	+114.286%
2025-10-06	13.2000	13.2000	13.2000	13.2000	+5.012%	1	123	+104.545%
2025-10-03	12.5700	12.5700	12.5700	12.5700	+14.273%	1	123	+114.797%
2025-10-01	11.0000	11.0000	11.0000	11.0000	-3.509%	1	122	+145.455%
2025-09-30	10.4500	11.4000	10.4500	11.4000	+4.396%	11	123	+136.842%
2025-09-29	12.2000	12.2000	10.9200	10.9200	-3.277%	12	126	+147.253%
2025-09-24	11.2900	11.2900	11.2900	11.2900	+2.636%	1	132	+139.150%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+5.465%	1	132	+145.455%
2025-09-18	10.0000	10.4300	10.0000	10.4300	+7.526%	3	132	+158.869%
2025-09-15	9.6000	10.0000	9.6000	9.7000	+0.207%	3	132	+178.351%
2025-09-11	9.0000	9.6800	9.0000	9.6800	+61.333%	11	134	+178.926%
2025-09-02	6.2000	6.2000	6.0000	6.0000	-27.273%	2	129	+350.000%
2025-08-28	8.6800	8.6800	8.2500	8.2500	-1.786%	2	129	+227.273%
2025-08-26	8.4000	8.4000	8.4000	8.4000	+7.006%	1	130	+221.429%
2025-08-22	7.8500	7.8500	7.8500	7.8500	+18.045%	1	130	+243.949%
2025-08-21	6.6500	6.6500	6.6500	6.6500	-18.405%	1	130	+306.015%
2025-08-13	8.0000	8.3800	7.6000	8.1500	+10.135%	18	130	+231.288%
2025-08-12	7.4000	7.4000	7.4000	7.4000	+27.586%	1	133	+264.865%
2025-08-05	6.2000	6.2000	5.8000	5.8000	+3.571%	2	134	+365.517%
2025-08-04	7.0000	7.0000	5.6000	5.6000	-5.085%	2	134	+382.143%
2025-08-01	5.9000	5.9000	5.9000	5.9000	-20.270%	50	133	+357.627%
2025-07-31	7.4000	7.4000	7.4000	7.4000	-2.632%	1	133	+264.865%
2025-07-28	7.6000	7.6000	7.6000	7.6000	+3.825%	1	133	+255.263%
2025-07-24	7.3200	7.3200	7.3200	7.3200	+18.065%	1	132	+268.852%
2025-07-21	6.2000	6.2000	6.2000	6.2000	+6.529%	3	133	+335.484%
2025-07-09	6.1700	6.1700	5.8200	5.8200	-3.000%	2	152	+363.918%
2025-07-03	6.0000	6.0000	6.0000	6.0000	+9.091%	1	152	+350.000%
2025-07-02	5.5000	5.5000	5.5000	5.5000	+2.804%	31	152	+390.909%
2025-06-27	5.3500	5.3500	5.3500	5.3500	+21.591%	50	184	+404.673%
2025-06-26	4.4000	4.4000	4.4000	4.4000	+29.412%	4	134	+513.636%
2025-06-17	3.4000	3.4000	3.4000	3.4000	+10.390%	3	132	+694.118%
2025-06-06	3.0800	3.0800	3.0800	3.0800	+0.326%	8	129	+776.623%
2025-06-05	3.0700	3.0700	3.0700	3.0700	-9.172%	1	133	+779.479%
2025-05-29	3.3800	3.3800	3.3800	3.3800	-6.887%	1	134	+698.817%
2025-05-27	3.6300	3.6300	3.6300	3.6300	-9.701%	1	134	+643.802%
2025-05-20	4.0200	4.0200	4.0200	4.0200	+8.356%	1	134	+571.642%
2025-05-13	3.7100	3.7100	3.7100	3.7100	+9.118%	1	134	+627.763%
2025-05-12	3.0000	3.4000	3.0000	3.4000	+18.056%	3	134	+694.118%
2025-05-02	2.8400	2.8800	2.8200	2.8800	+6.273%	12	135	+837.500%
2025-05-01	2.4500	2.7100	2.4500	2.7100	+44.920%	2	130	+896.310%
2025-04-28	1.8700	1.8700	1.8700	1.8700	+49.600%	1	128	+1,343.850%
2025-04-21	1.2500	1.2500	1.2500	1.2500	-16.667%	1	128	+2,060.000%
2025-04-16	1.5000	1.5000	1.5000	1.5000	-16.667%	1	127	+1,700.000%
2025-04-09	1.8000	1.8000	1.8000	1.8000	+28.571%	1	127	+1,400.000%
2025-04-07	1.5600	1.6500	1.4000	1.4000	+2.941%	3	126	+1,828.571%
2025-04-04	1.5000	1.5900	1.1600	1.3600	-30.256%	20	126	+1,885.294%
2025-04-03	2.0800	2.0800	1.9500	1.9500	-25.000%	4	127	+1,284.615%
2025-03-28	2.6000	2.6000	2.6000	2.6000	-16.129%	4	126	+938.462%
2025-03-21	3.1000	3.1000	3.1000	3.1000	+8.772%	4	124	+770.968%
2025-03-13	2.8500	2.8500	2.8500	2.8500	-5.000%	3	124	+847.368%
2025-03-12	3.2000	3.2000	3.0000	3.0000	-9.091%	2	124	+800.000%
2025-03-10	3.2000	3.3000	3.2000	3.3000	-23.256%	3	123	+718.182%
2025-03-06	4.5000	4.6000	4.3000	4.3000	-5.286%	6	117	+527.907%
2025-03-05	5.2000	5.2000	4.5400	4.5400	-5.417%	30	117	+494.714%
2025-03-04	5.0000	5.0000	4.6000	4.8000	-22.581%	32	87	+462.500%
2025-03-03	6.2000	6.2000	6.2000	6.2000	+1.639%	2	81	+335.484%
2025-02-27	6.1000	6.1000	6.1000	6.1000	-12.857%	1	79	+342.623%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-13.580%	1	77	+285.714%
2025-02-21	9.0500	9.0500	8.1000	8.1000	-20.588%	4	77	+233.333%
2025-02-19	10.2000	10.2000	10.2000	10.2000	+5.155%	1	77	+164.706%
2025-02-18	9.7000	9.7000	9.7000	9.7000	+1.042%	1	77	+178.351%
2025-02-13	9.6000	9.6000	9.6000	9.6000	+10.983%	1	76	+181.250%
2025-02-12	8.6500	8.6500	8.6500	8.6500	-4.945%	3	75	+212.139%
2025-02-07	9.1000	9.1000	9.1000	9.1000	+3.409%	2	77	+196.703%
2025-01-29	8.9000	8.9000	8.8000	8.8000	+3.529%	11	77	+206.818%
2025-01-27	8.5000	8.5000	8.5000	8.5000	-20.188%	1	82	+217.647%
2025-01-24	10.6500	10.6500	10.6500	10.6500	+6.500%	6	82	+153.521%
2025-01-23	10.0000	10.0000	10.0000	10.0000	+32.450%	4	79	+170.000%
2025-01-07	7.6300	7.6700	7.5500	7.5500	-10.651%	10	79	+257.616%
2025-01-06	8.4500	8.4500	8.4500	8.4500	+33.071%	1	70	+219.527%
2025-01-02	6.2000	6.3500	6.2000	6.3500	-7.971%	6	70	+325.197%
2024-12-31	6.9000	6.9000	6.9000	6.9000	-1.429%	1	75	+291.304%
2024-12-30	7.0000	7.0000	7.0000	7.0000	-21.525%	1	75	+285.714%
2024-12-18	8.9200	8.9200	8.9200	8.9200	-20.428%	10	75	+202.691%
2024-12-04	10.2000	11.2100	10.2000	11.2100	+8.835%	20	65	+140.856%
2024-11-26	10.3000	10.3000	10.3000	10.3000	+1.478%	10	45	+162.136%
2024-11-25	10.1500	10.1500	10.1500	10.1500	+0.495%	1	41	+166.010%
2024-11-22	10.1000	10.1000	10.1000	10.1000	+2.020%	2	40	+167.327%
2024-11-21	9.9000	9.9000	9.9000	9.9000	+13.793%	1	40	+172.727%
2024-11-20	8.6000	8.7000	8.6000	8.7000	-3.333%	5	40	+210.345%
2024-11-19	9.0000	9.0000	9.0000	9.0000	+2.273%	1	35	+200.000%
2024-11-18	8.8000	8.8000	8.8000	8.8000	0.000%	1	35	+206.818%
2024-11-15	8.8000	8.8000	8.8000	8.8000	-12.871%	2	35	+206.818%
2024-11-14	10.2000	10.2000	10.1000	10.1000	-4.717%	14	34	+167.327%
2024-11-12	10.7500	10.7500	10.5000	10.6000	+6.000%	19	20	+154.717%
2024-11-08	10.0000	10.0000	10.0000	10.0000	0.000%	2	1	+170.000%