Dark

UPRO20270115C150
UPRO Jan 15 2027 150.00 Call (UPRO270115C00150000)
option OPRA

EOD

Aug 5, 2026

21.47+2.238%(+0.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.3000	21.4800	21.3000	21.4700	+2.238%	9	463	0.000%
2026-08-04	21.0000	21.0000	21.0000	21.0000	+68.675%	3	471	+2.238%
2026-07-31	12.5000	12.5000	12.4500	12.4500	+13.182%	6	474	+72.450%
2026-07-30	10.2000	11.0000	10.2000	11.0000	+7.317%	27	479	+95.182%
2026-07-29	10.3000	11.2500	10.2500	10.2500	-9.292%	3	494	+109.463%
2026-07-28	11.1300	11.3100	10.2100	11.3000	-6.612%	13	495	+90.000%
2026-07-27	12.8000	12.8000	12.1000	12.1000	-2.419%	4	496	+77.438%
2026-07-24	12.4000	12.4000	12.4000	12.4000	+10.714%	3	498	+73.145%
2026-07-23	12.0000	12.0000	11.2000	11.2000	-25.333%	21	495	+91.696%
2026-07-21	14.0000	15.0000	13.7000	15.0000	+8.696%	15	495	+43.133%
2026-07-17	13.8000	13.8000	13.8000	13.8000	-14.019%	1	485	+55.580%
2026-07-16	15.8800	16.0500	15.8800	16.0500	-2.432%	7	485	+33.769%
2026-07-14	16.4500	16.4500	16.4500	16.4500	+2.813%	70	489	+30.517%
2026-07-13	16.3000	16.3000	16.0000	16.0000	-6.433%	3	419	+34.188%
2026-07-10	17.1000	17.1000	17.1000	17.1000	+4.908%	2	419	+25.556%
2026-07-09	16.3000	16.3000	16.3000	16.3000	+4.287%	1	417	+31.718%
2026-07-07	15.6300	15.6300	15.6300	15.6300	-7.788%	5	416	+37.364%
2026-07-06	16.9500	16.9500	16.9500	16.9500	+6.270%	1	414	+26.667%
2026-07-02	15.9500	15.9500	15.9500	15.9500	-2.147%	4	416	+34.608%
2026-07-01	16.2600	16.3000	16.2600	16.3000	+4.554%	5	416	+31.718%
2026-06-30	15.5900	15.5900	15.5900	15.5900	+19.923%	1	413	+37.716%
2026-06-26	13.0000	13.0000	13.0000	13.0000	-8.451%	1	414	+65.154%
2026-06-23	14.0000	14.2000	14.0000	14.2000	-16.471%	2	413	+51.197%
2026-06-18	16.7800	17.0000	16.7800	17.0000	-13.706%	2	430	+26.294%
2026-06-15	18.7600	19.7000	18.7600	19.7000	+29.435%	3	430	+8.985%
2026-06-12	15.2200	15.2200	15.2200	15.2200	+17.984%	1	430	+41.064%
2026-06-11	13.0000	13.0000	12.9000	12.9000	-9.283%	21	430	+66.434%
2026-06-10	15.5000	15.5000	14.2200	14.2200	-11.677%	12	410	+50.985%
2026-06-08	17.1500	17.1700	16.1000	16.1000	-5.294%	21	401	+33.354%
2026-06-05	20.0000	20.0000	17.0000	17.0000	-25.110%	56	399	+26.294%
2026-06-04	20.5000	22.7000	20.5000	22.7000	+3.182%	32	448	-5.419%
2026-06-03	23.0000	23.0000	22.0000	22.0000	-7.950%	9	432	-2.409%
2026-06-02	23.0000	23.9000	23.0000	23.9000	+1.702%	170	457	-10.167%
2026-06-01	22.5000	23.5000	22.5000	23.5000	+2.620%	17	543	-8.638%
2026-05-29	22.2300	22.9500	22.2300	22.9000	+7.310%	342	533	-6.245%
2026-05-28	21.3400	21.3400	21.3400	21.3400	+1.619%	2	814	+0.609%
2026-05-27	21.0000	21.0000	21.0000	21.0000	+5.000%	1	812	+2.238%
2026-05-22	18.8000	20.0000	18.8000	20.0000	+11.359%	7	812	+7.350%
2026-05-21	17.2200	18.2000	17.2200	17.9600	+7.352%	4	807	+19.543%
2026-05-18	16.7300	16.7300	16.7300	16.7300	-16.350%	1	807	+28.332%
2026-05-14	20.0000	20.0000	20.0000	20.0000	+14.286%	9	808	+7.350%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-4.632%	5	799	+22.686%
2026-05-11	17.5000	18.6500	17.5000	18.3500	+7.122%	14	799	+17.003%
2026-05-08	17.5000	17.5000	17.1300	17.1300	+5.415%	18	786	+25.336%
2026-05-07	16.2500	16.2500	16.2500	16.2500	+1.563%	3	768	+32.123%
2026-05-06	13.8800	16.2700	13.8800	16.0000	+25.984%	15	765	+34.188%
2026-05-01	12.5000	13.0000	12.5000	12.7000	+13.901%	74	687	+69.055%
2026-04-30	11.2000	11.6000	11.0000	11.1500	+9.636%	18	687	+92.556%
2026-04-29	10.1700	10.1700	10.1700	10.1700	-2.212%	1	682	+111.111%
2026-04-28	10.4000	10.4000	10.4000	10.4000	-5.455%	1	682	+106.442%
2026-04-27	10.7000	11.0000	10.5000	11.0000	+10.000%	17	683	+95.182%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	667	+114.700%
2026-04-22	9.5000	9.5000	9.5000	9.5000	-1.860%	50	666	+126.000%
2026-04-20	9.6800	9.6800	9.6800	9.6800	-3.586%	10	616	+121.798%
2026-04-17	9.6200	10.0400	9.6200	10.0400	+30.390%	3	616	+113.845%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+6.944%	1	613	+178.831%
2026-04-15	6.4500	7.2000	6.4500	7.2000	+80.000%	108	612	+198.194%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+73.913%	10	506	+436.750%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-4.167%	7	506	+833.478%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-40.000%	2	502	+794.583%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-1.478%	1	502	+436.750%
2026-03-23	4.0700	4.0700	4.0600	4.0600	+1.500%	4	503	+428.818%
2026-03-19	4.5000	4.5000	4.0000	4.0000	-20.000%	17	499	+436.750%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-19.355%	1	509	+329.400%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-31.111%	1	510	+246.290%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-10.000%	1	509	+138.556%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+14.679%	5	510	+114.700%
2026-01-20	8.7200	8.7200	8.7200	8.7200	+0.230%	1	505	+146.216%
2026-01-15	10.0000	11.0000	8.7000	8.7000	-20.909%	9	506	+146.782%
2026-01-12	10.5000	11.0000	10.5000	11.0000	+2.326%	4	497	+95.182%
2026-01-09	10.1600	10.7500	10.1600	10.7500	+16.468%	3	493	+99.721%
2026-01-08	10.0000	10.0000	9.2300	9.2300	-7.700%	2	491	+132.611%
2026-01-07	10.2000	10.5000	10.0000	10.0000	0.000%	8	490	+114.700%
2026-01-06	10.0000	10.2500	10.0000	10.0000	+14.943%	6	482	+114.700%
2026-01-02	9.0000	9.0000	8.7000	8.7000	-15.122%	2	480	+146.782%
2025-12-26	10.3000	10.5000	10.0000	10.2500	+6.549%	294	480	+109.463%
2025-12-23	9.6200	9.6200	9.6200	9.6200	+15.904%	1	264	+123.181%
2025-11-24	8.3000	8.3000	8.3000	8.3000	-28.755%	5	264	+158.675%
2025-11-04	11.6500	11.6500	11.6500	11.6500	-2.101%	1	269	+84.292%
2025-10-30	11.9000	11.9000	11.9000	11.9000	-9.506%	2	269	+80.420%
2025-10-28	13.1500	13.1500	13.1500	13.1500	+10.877%	9	271	+63.270%
2025-10-27	11.8100	11.8800	11.7500	11.8600	+10.326%	6	273	+81.029%
2025-10-24	10.0000	10.7500	10.0000	10.7500	+19.978%	11	273	+99.721%
2025-10-22	8.7500	8.9600	8.7500	8.9600	-10.400%	6	272	+139.621%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+10.497%	10	267	+114.700%
2025-10-17	9.0500	9.0500	9.0500	9.0500	-4.737%	100	257	+137.238%
2025-10-16	9.5000	9.5000	9.5000	9.5000	0.000%	2	283	+126.000%
2025-10-15	9.0000	9.5000	9.0000	9.5000	+7.955%	2	285	+126.000%
2025-10-13	8.8000	8.8000	8.8000	8.8000	+4.762%	1	285	+143.977%
2025-10-10	8.4000	8.4000	8.4000	8.4000	-16.000%	1	285	+155.595%
2025-10-08	9.9000	10.0000	9.9000	10.0000	0.000%	100	285	+114.700%
2025-10-06	10.0000	10.0000	9.8000	10.0000	+13.636%	141	196	+114.700%
2025-09-23	8.8000	8.8000	8.8000	8.8000	-0.789%	1	55	+143.977%
2025-09-22	8.2000	8.9500	8.1000	8.8700	+5.595%	14	55	+142.052%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+6.329%	1	47	+155.595%
2025-09-18	8.0000	8.0000	7.9000	7.9000	+9.875%	2	47	+171.772%
2025-09-15	7.1900	7.1900	7.1900	7.1900	+0.842%	1	45	+198.609%
2025-09-11	6.6000	7.1400	6.6000	7.1300	+25.088%	23	44	+201.122%
2025-09-05	5.4000	5.7000	5.4000	5.7000	+11.984%	17	39	+276.667%
2025-08-29	5.0900	5.0900	5.0900	5.0900	-9.912%	1	37	+321.807%
2025-08-22	5.6500	5.6500	5.6500	5.6500	-7.377%	9	37	+280.000%
2025-08-14	6.1000	6.1000	6.1000	6.1000	0.000%	1	28	+251.967%
2025-08-13	6.1300	6.1900	6.1000	6.1000	+34.361%	26	27	+251.967%
2025-08-05	4.5400	4.5400	4.5400	4.5400	0.000%	1	1	+372.907%