Dark

UPRO20270115C145
UPRO Jan 15 2027 145.00 Call (UPRO270115C00145000)
option OPRA

EOD

Aug 5, 2026

25.19+1.165%(+0.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	26.2600	26.5300	25.1900	25.1900	+1.165%	7	2,173	0.000%
2026-08-04	22.0000	24.9000	22.0000	24.9000	+33.155%	2	2,171	+1.165%
2026-08-03	17.4000	18.7000	17.4000	18.7000	+28.170%	3	2,171	+34.706%
2026-07-31	14.5900	14.5900	14.5900	14.5900	+20.082%	2	2,171	+72.653%
2026-07-30	12.1500	12.1500	12.1500	12.1500	-1.220%	5	2,171	+107.325%
2026-07-29	12.3000	12.3000	12.3000	12.3000	-10.022%	1	2,176	+104.797%
2026-07-28	13.6700	13.6700	13.6700	13.6700	-0.292%	1	2,177	+84.272%
2026-07-27	13.7500	13.7500	13.7100	13.7100	-6.735%	10	2,177	+83.735%
2026-07-24	14.7000	14.7000	14.7000	14.7000	+1.379%	2	2,181	+71.361%
2026-07-23	15.0000	15.0000	13.5000	14.5000	-13.174%	12	2,183	+73.724%
2026-07-22	16.7000	16.7000	16.7000	16.7000	-0.595%	1	2,172	+50.838%
2026-07-21	17.0000	17.0000	16.8000	16.8000	+0.599%	2	2,172	+49.940%
2026-07-17	16.7000	16.7000	16.7000	16.7000	-12.105%	2	2,172	+50.838%
2026-07-13	19.5000	19.5000	19.0000	19.0000	-5.941%	2	2,178	+32.579%
2026-07-10	19.7000	20.2000	19.6000	20.2000	+4.826%	10	2,178	+24.703%
2026-07-09	18.3000	19.2700	18.3000	19.2700	+18.951%	7	2,180	+30.721%
2026-07-08	16.2000	16.2000	16.2000	16.2000	-11.330%	1	2,180	+55.494%
2026-07-07	18.2700	18.2700	18.2700	18.2700	-4.844%	1	2,180	+37.876%
2026-07-06	18.5300	19.2000	18.2900	19.2000	+10.155%	7	2,180	+31.198%
2026-07-02	18.8600	19.5000	17.4000	17.4300	-8.263%	15	2,181	+44.521%
2026-07-01	18.2000	19.0000	18.2000	19.0000	+3.882%	8	2,181	+32.579%
2026-06-30	18.3400	18.3400	18.2900	18.2900	+21.933%	2	2,183	+37.726%
2026-06-24	15.0000	15.0000	15.0000	15.0000	-4.459%	4	2,182	+67.933%
2026-06-23	16.7000	17.1000	15.6000	15.7000	-16.931%	70	2,188	+60.446%
2026-06-22	19.1000	19.1000	18.9000	18.9000	-4.061%	3	2,161	+33.280%
2026-06-18	19.7600	19.7600	19.3000	19.7000	+9.444%	9	2,160	+27.868%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-19.283%	2	2,160	+39.944%
2026-06-15	22.3000	22.3000	22.3000	22.3000	+43.871%	1	2,160	+12.960%
2026-06-09	20.0000	20.0000	15.5000	15.5000	-23.645%	16	2,160	+62.516%
2026-06-08	19.3900	20.3000	19.3900	20.3000	-2.871%	7	2,175	+24.089%
2026-06-05	21.0000	21.0000	20.4200	20.9000	-17.781%	37	2,168	+20.526%
2026-06-03	24.8400	25.4200	24.8400	25.4200	-5.432%	7	2,195	-0.905%
2026-06-01	26.8800	26.8800	26.8800	26.8800	+15.762%	1	2,194	-6.287%
2026-05-26	22.9300	23.9000	22.9300	23.2200	+7.950%	44	2,198	+8.484%
2026-05-22	22.5300	22.5300	21.5100	21.5100	+7.550%	5	2,186	+17.108%
2026-05-20	20.0000	20.0000	20.0000	20.0000	+5.820%	5	2,186	+25.950%
2026-05-18	20.5700	20.5700	18.9000	18.9000	-11.059%	5	2,186	+33.280%
2026-05-15	22.0000	22.0000	21.2000	21.2500	-11.199%	9	2,186	+18.541%
2026-05-14	23.9300	23.9300	23.9300	23.9300	+7.261%	11	2,187	+5.265%
2026-05-13	22.3100	22.3100	22.3100	22.3100	+16.258%	1	2,187	+12.909%
2026-05-12	19.9500	19.9500	19.1900	19.1900	-8.401%	2	2,187	+31.266%
2026-05-11	20.8100	20.9500	20.8000	20.9500	+6.616%	5	2,187	+20.239%
2026-05-08	18.9000	19.7500	18.9000	19.6500	+10.269%	6	2,184	+28.193%
2026-05-07	18.5000	18.8000	17.6000	17.8200	+0.678%	5	2,185	+41.358%
2026-05-06	16.9000	17.7000	16.9000	17.7000	+23.776%	8	2,188	+42.316%
2026-05-05	14.3000	14.3000	14.3000	14.3000	+5.380%	1	2,184	+76.154%
2026-05-04	14.0000	14.0000	13.5700	13.5700	-9.533%	2	2,184	+85.630%
2026-05-01	14.2000	15.0000	14.2000	15.0000	+25.000%	8	2,182	+67.933%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-6.687%	4	2,198	+109.917%
2026-04-27	12.9000	12.9000	12.8600	12.8600	+3.293%	28	2,198	+95.879%
2026-04-24	12.4500	12.4500	12.4500	12.4500	+1.220%	1	2,185	+102.329%
2026-04-23	11.8000	12.3000	11.8000	12.3000	+3.361%	7	2,185	+104.797%
2026-04-22	11.6000	11.9000	11.5000	11.9000	-0.833%	66	2,192	+111.681%
2026-04-17	10.6000	12.0000	10.6000	12.0000	+20.000%	21	2,256	+109.917%
2026-04-16	9.1700	10.0000	9.1700	10.0000	+8.932%	1,504	2,501	+151.900%
2026-04-15	8.2300	9.6000	8.2300	9.1800	+53.000%	92	3,162	+174.401%
2026-04-13	5.4000	6.0000	5.4000	6.0000	+20.000%	3	3,189	+319.833%
2026-04-08	5.7000	5.7000	5.0000	5.0000	+51.515%	3	3,191	+403.800%
2026-03-31	2.9000	3.3000	2.9000	3.3000	+32.000%	640	3,192	+663.333%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-10.714%	1	3,604	+907.600%
2026-03-27	3.3000	3.3000	2.8000	2.8000	-30.000%	7	3,604	+799.643%
2026-03-26	3.8900	4.0000	3.8900	4.0000	-11.111%	7	3,606	+529.750%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-2.174%	3	3,612	+459.778%
2026-03-19	5.0000	5.2400	4.6000	4.6000	-18.584%	20	3,612	+447.609%
2026-03-18	5.5000	5.6500	5.5000	5.6500	-17.155%	81	3,608	+345.841%
2026-03-10	6.8200	6.8200	6.8200	6.8200	-15.802%	2	3,608	+269.355%
2026-03-02	8.1000	8.1000	8.1000	8.1000	-10.000%	1	3,610	+210.988%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+15.090%	1	3,609	+179.889%
2026-02-23	7.8200	7.8200	7.8200	7.8200	-9.070%	1	3,608	+222.123%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-5.077%	1	3,608	+192.907%
2026-02-13	9.0600	9.0600	9.0600	9.0600	-20.176%	2	3,611	+178.035%
2026-02-11	11.3500	11.3500	11.3500	11.3500	-7.873%	2	3,611	+121.938%
2026-01-28	12.5000	12.5100	12.2000	12.3200	+6.852%	57	3,609	+104.464%
2026-01-16	11.3000	11.5300	11.3000	11.5300	+5.297%	8	3,621	+118.474%
2026-01-14	10.9500	10.9500	10.9500	10.9500	-8.368%	1	3,621	+130.046%
2026-01-13	11.9100	11.9500	11.9100	11.9500	-8.077%	2	3,622	+110.795%
2026-01-12	11.8500	13.0000	11.8500	13.0000	+16.697%	11	3,621	+93.769%
2026-01-08	11.1400	11.1400	11.1400	11.1400	-6.778%	1	3,632	+126.122%
2026-01-06	11.9500	11.9500	11.9500	11.9500	+13.810%	2	3,632	+110.795%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+1.156%	1	3,634	+139.905%
2025-12-31	11.1000	11.1000	10.1000	10.3800	-15.747%	344	3,793	+142.678%
2025-12-09	12.5000	12.5000	12.3200	12.3200	+19.612%	5	3,793	+104.464%
2025-11-25	10.3000	10.3000	10.3000	10.3000	+0.195%	2	3,792	+144.563%
2025-11-24	9.9000	10.2800	9.8000	10.2800	+5.979%	216	3,794	+145.039%
2025-11-21	9.4700	9.7000	9.4700	9.7000	-3.483%	135	3,721	+159.691%
2025-11-19	9.9600	10.0500	9.8200	10.0500	-10.268%	56	3,587	+150.647%
2025-11-17	11.0900	11.2000	11.0900	11.2000	-8.197%	4	3,534	+124.911%
2025-11-13	12.7000	12.7000	12.2000	12.2000	+16.190%	123	3,530	+106.475%
2025-11-07	10.7000	10.7000	10.4000	10.5000	-11.765%	120	3,407	+139.905%
2025-11-06	11.8000	11.9000	11.7600	11.9000	-12.500%	262	3,287	+111.681%
2025-11-05	13.1000	13.6000	13.1000	13.6000	+4.615%	182	3,061	+85.221%
2025-11-04	13.2900	13.7600	13.0000	13.0000	-11.565%	618	2,889	+93.769%
2025-11-03	14.7000	14.7000	14.7000	14.7000	+5.301%	4	2,629	+71.361%
2025-10-31	14.2000	14.2000	13.9600	13.9600	-14.356%	42	2,629	+80.444%
2025-10-29	16.3000	16.3000	16.3000	16.3000	+11.263%	14	2,629	+54.540%
2025-10-28	14.5900	14.6500	14.5900	14.6500	+2.448%	4	2,615	+71.945%
2025-10-27	12.7000	14.3000	12.7000	14.3000	+19.167%	287	2,719	+76.154%
2025-10-24	11.5000	12.0000	11.5000	12.0000	+15.830%	151	2,719	+109.917%
2025-10-22	11.5000	11.5000	10.3600	10.3600	+2.574%	73	2,870	+143.147%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-4.717%	8	2,942	+149.406%
2025-10-16	10.9000	10.9000	10.6000	10.6000	+6.000%	3	2,950	+137.642%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-13.043%	5	2,947	+151.900%
2025-10-06	11.5000	11.5000	11.5000	11.5000	+5.505%	120	2,947	+119.043%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+3.810%	1	3,067	+131.101%
2025-10-01	9.6600	10.5000	9.6600	10.5000	+17.978%	2	3,068	+139.905%
2025-09-26	9.2000	9.2000	8.8000	8.9000	-1.111%	124	3,069	+183.034%
2025-09-25	8.7000	9.0000	8.7000	9.0000	-7.216%	176	3,110	+179.889%
2025-09-24	9.8000	9.9000	9.6000	9.7000	-7.177%	1,201	3,153	+159.691%
2025-09-23	10.4500	10.4500	10.4500	10.4500	+4.500%	1	3,487	+141.053%
2025-09-22	10.0000	10.0000	10.0000	10.0000	+11.111%	1	3,486	+151.900%
2025-09-18	9.0000	9.0000	9.0000	9.0000	+7.143%	1	3,487	+179.889%
2025-09-17	8.4000	8.4000	8.4000	8.4000	-0.474%	2	3,488	+199.881%
2025-09-15	8.4400	8.4400	8.4400	8.4400	+2.927%	1	3,490	+198.460%
2025-09-12	8.2000	8.2000	8.2000	8.2000	+2.500%	11	3,490	+207.195%
2025-09-11	7.8000	8.0000	7.8000	8.0000	+9.589%	4	3,492	+214.875%
2025-09-10	7.2000	7.3000	7.2000	7.3000	+14.063%	2	3,493	+245.068%
2025-09-04	6.4000	6.4000	6.4000	6.4000	+8.475%	19	3,495	+293.594%
2025-09-03	5.9000	5.9000	5.9000	5.9000	0.000%	19	3,495	+326.949%
2025-09-02	5.8000	5.9000	5.8000	5.9000	-9.924%	76	3,476	+326.949%
2025-08-25	6.5500	6.5500	6.5500	6.5500	+0.769%	1	3,400	+284.580%
2025-08-19	6.4000	6.5000	6.4000	6.5000	-7.143%	238	3,400	+287.538%
2025-08-15	7.0000	7.0000	7.0000	7.0000	+1.449%	1	3,380	+259.857%
2025-08-14	6.9000	6.9000	6.9000	6.9000	-1.429%	19	3,380	+265.072%
2025-08-13	6.9000	7.0000	6.9000	7.0000	+6.707%	3	3,361	+259.857%
2025-08-12	6.2000	6.5600	6.2000	6.5600	+7.541%	3	3,362	+283.994%
2025-08-11	6.0000	6.1000	6.0000	6.1000	+22.000%	22	3,362	+312.951%
2025-08-05	5.3000	5.3000	5.0000	5.0000	-5.660%	211	3,342	+403.800%
2025-08-04	5.6000	5.6000	5.3000	5.3000	+17.778%	360	3,162	+375.283%
2025-08-01	5.5000	5.5000	4.5000	4.5000	-27.419%	20	3,162	+459.778%
2025-07-31	6.2700	6.9000	6.2000	6.2000	+6.897%	1,149	3,153	+306.290%
2025-07-30	6.2000	6.3100	5.8000	5.8000	-9.375%	975	2,061	+334.310%
2025-07-29	6.5000	6.6000	6.4000	6.4000	+1.587%	322	1,127	+293.594%
2025-07-28	6.7000	6.7000	6.3000	6.3000	-2.628%	295	806	+299.841%
2025-07-24	6.4700	6.4700	6.4700	6.4700	+11.168%	1	542	+289.335%
2025-07-21	5.8200	6.0000	5.5000	5.8200	+7.380%	25	542	+332.818%
2025-07-18	5.5800	5.9700	5.4200	5.4200	+10.387%	12	548	+364.760%
2025-07-16	4.9100	4.9100	4.9100	4.9100	-9.074%	60	539	+413.035%
2025-07-15	5.3700	5.4000	5.3700	5.4000	+5.882%	2	479	+366.481%
2025-07-09	4.6000	5.1000	4.6000	5.1000	-12.069%	4	479	+393.922%
2025-07-07	5.5000	5.8000	5.4300	5.8000	+14.625%	23	479	+334.310%
2025-06-30	4.6500	5.0600	4.6500	5.0600	+26.500%	10	484	+397.826%
2025-06-27	4.0000	4.0000	4.0000	4.0000	+8.108%	1	476	+529.750%
2025-06-26	3.7000	3.7000	3.7000	3.7000	+23.333%	3	476	+580.811%
2025-06-24	3.0000	3.0000	3.0000	3.0000	+7.143%	1	476	+739.667%
2025-06-13	2.9000	2.9000	2.8000	2.8000	-17.647%	106	475	+799.643%
2025-06-11	3.4000	3.4000	3.4000	3.4000	+30.769%	2	481	+640.882%
2025-06-05	2.6000	2.6000	2.6000	2.6000	-10.345%	3	485	+868.846%
2025-05-29	3.1500	3.1500	2.9000	2.9000	+3.571%	20	485	+768.621%
2025-05-28	2.8000	2.8000	2.8000	2.8000	0.000%	5	466	+799.643%
2025-05-27	2.8000	2.8000	2.8000	2.8000	-15.663%	1	461	+799.643%
2025-05-21	3.3200	3.3200	3.3200	3.3200	-3.768%	1	460	+658.735%
2025-05-20	3.4500	3.4500	3.4500	3.4500	+11.290%	1	460	+630.145%
2025-05-13	3.0400	3.1000	3.0400	3.1000	+6.897%	2	460	+712.581%
2025-05-12	3.0000	3.0000	2.9000	2.9000	+20.833%	2	461	+768.621%
2025-05-02	2.3000	2.4000	2.3000	2.4000	+9.091%	14	463	+949.583%
2025-05-01	2.0000	2.3000	2.0000	2.2000	+51.724%	7	465	+1,045.000%
2025-04-28	1.5000	1.5000	1.4000	1.4500	-14.706%	4	469	+1,637.241%
2025-04-25	1.7000	1.7000	1.7000	1.7000	+13.333%	2	470	+1,381.765%
2025-04-24	1.5000	1.5000	1.5000	1.5000	+30.435%	2	469	+1,579.333%
2025-04-21	1.7800	1.7800	1.1500	1.1500	+2.679%	16	467	+2,090.435%
2025-04-16	1.6000	1.6000	1.1200	1.1200	-37.778%	21	461	+2,149.107%
2025-04-11	1.5600	1.8000	1.5600	1.8000	+12.500%	12	461	+1,299.444%
2025-04-10	1.6000	1.6000	1.6000	1.6000	-9.605%	2	457	+1,474.375%
2025-04-09	1.5000	1.7700	1.1800	1.7700	+62.385%	8	457	+1,323.164%
2025-04-08	1.3000	1.6500	1.0900	1.0900	+9.000%	3	453	+2,211.009%
2025-04-07	1.1000	1.2000	1.0000	1.0000	-23.077%	106	454	+2,419.000%
2025-04-04	1.2900	1.7000	1.0500	1.3000	-25.714%	252	354	+1,837.692%
2025-04-03	1.7300	1.7500	1.7300	1.7500	-30.000%	2	249	+1,339.429%
2025-04-02	2.3000	2.5000	2.3000	2.5000	+8.696%	4	248	+907.600%
2025-04-01	2.2500	2.3000	2.2500	2.3000	+27.778%	2	250	+995.217%
2025-03-31	1.8000	1.8000	1.8000	1.8000	-10.000%	1	250	+1,299.444%
2025-03-28	2.5000	2.5000	2.0000	2.0000	-28.571%	14	250	+1,159.500%
2025-03-27	2.8500	2.8500	2.8000	2.8000	-2.439%	51	248	+799.643%
2025-03-26	3.0600	3.0600	2.8700	2.8700	+9.125%	2	198	+777.700%
2025-03-21	2.6300	2.6300	2.6300	2.6300	-2.593%	50	197	+857.795%
2025-03-18	2.7000	2.7000	2.7000	2.7000	-10.000%	25	172	+832.963%
2025-03-11	2.9000	3.0000	2.6000	3.0000	0.000%	8	147	+739.667%
2025-03-10	3.6000	3.6000	3.0000	3.0000	-25.000%	11	147	+739.667%
2025-03-07	4.0000	4.0000	3.4700	4.0000	+5.263%	130	141	+529.750%
2025-03-06	4.0000	4.2000	3.7100	3.8000	-17.391%	10	82	+562.895%
2025-03-05	4.1000	4.6000	4.1000	4.6000	+9.524%	3	77	+447.609%
2025-03-04	4.1500	4.3000	3.9000	4.2000	-23.636%	9	76	+499.762%
2025-03-03	5.5000	5.5000	5.5000	5.5000	+1.852%	1	70	+358.000%
2025-02-28	5.2000	5.4000	5.0000	5.4000	+1.887%	6	70	+366.481%
2025-02-27	5.3000	5.3000	5.3000	5.3000	-11.667%	1	68	+375.283%
2025-02-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	67	+319.833%
2025-02-25	6.2800	6.2800	6.0000	6.0000	-10.448%	6	60	+319.833%
2025-02-24	6.7000	6.7000	6.7000	6.7000	-16.976%	1	60	+275.970%
2025-02-13	8.0700	8.0700	8.0700	8.0700	-3.929%	1	60	+212.144%
2025-02-07	8.4000	8.4000	8.4000	8.4000	+23.529%	2	60	+199.881%
2025-02-03	6.8000	6.8000	6.8000	6.8000	-17.073%	1	61	+270.441%
2025-01-30	8.3000	8.3000	8.2000	8.2000	+0.613%	2	60	+207.195%
2025-01-29	8.0000	8.1500	8.0000	8.1500	+3.165%	2	60	+209.080%
2025-01-27	7.9000	8.1000	7.9000	7.9000	+23.438%	51	58	+218.861%
2025-01-16	6.4000	6.4000	6.4000	6.4000	+8.475%	1	7	+293.594%
2025-01-08	5.9000	5.9000	5.9000	5.9000	-3.279%	2	5	+326.949%
2024-12-30	6.1000	6.1000	6.1000	6.1000	-17.568%	2	5	+312.951%
2024-12-19	7.4000	7.4000	7.4000	7.4000	-29.187%	1	3	+240.405%
2024-12-12	10.7000	10.7000	10.4500	10.4500	0.000%	2	2	+141.053%