Dark

UPRO20270115C50
UPRO Jan 15 2027 50.00 Call (UPRO270115C00050000)
option OPRA

EOD

Jul 31, 2026

91.60+5.094%(+4.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	91.6000	91.6000	91.6000	91.6000	+5.094%	3	304	0.000%
2026-07-30	87.1600	87.1600	87.1600	87.1600	-9.585%	1	305	+5.094%
2026-05-26	96.4000	96.4000	96.4000	96.4000	+6.673%	25	305	-4.979%
2026-05-08	90.4200	90.4200	90.3700	90.3700	+7.200%	2	305	+1.361%
2026-05-01	83.4800	84.3000	82.3200	84.3000	+11.214%	4	306	+8.660%
2026-04-28	75.8000	75.8000	75.8000	75.8000	-2.130%	37	306	+20.844%
2026-04-23	77.4500	77.4500	77.4500	77.4500	-0.065%	1	306	+18.270%
2026-04-17	77.5000	77.5000	77.5000	77.5000	+9.541%	1	306	+18.194%
2026-04-15	70.7500	70.7500	70.7500	70.7500	+33.164%	1	306	+29.470%
2026-04-02	53.1300	53.1300	53.1300	53.1300	-3.065%	4	310	+72.407%
2026-04-01	54.8100	54.8100	54.8100	54.8100	+6.118%	1	310	+67.123%
2026-03-31	48.2200	51.6500	48.2200	51.6500	+14.371%	4	310	+77.348%
2026-03-30	44.4700	45.1600	44.4700	45.1600	-10.379%	3	308	+102.834%
2026-03-26	50.2200	50.3900	50.2200	50.3900	-1.370%	2	306	+81.782%
2026-03-20	51.0900	51.0900	51.0900	51.0900	-23.392%	10	304	+79.291%
2026-02-27	66.6900	66.6900	66.6900	66.6900	-2.642%	10	309	+37.352%
2026-02-20	68.5000	68.5000	68.5000	68.5000	-4.861%	3	299	+33.723%
2026-01-30	72.0000	72.0000	72.0000	72.0000	-0.539%	3	299	+27.222%
2026-01-26	72.3900	72.3900	72.3900	72.3900	+5.586%	85	299	+26.537%
2025-12-19	68.5600	68.5600	68.5600	68.5600	+4.832%	1	341	+33.606%
2025-12-17	65.4000	65.4000	65.4000	65.4000	-2.563%	3	341	+40.061%
2025-12-16	67.1200	67.1200	67.1200	67.1200	-5.465%	1	338	+36.472%
2025-12-10	71.0000	71.0000	71.0000	71.0000	+1.429%	1	339	+29.014%
2025-12-04	70.0000	70.0000	70.0000	70.0000	+0.488%	3	340	+30.857%
2025-12-02	67.5000	70.1000	67.5000	69.6600	+11.760%	285	338	+31.496%
2025-11-21	62.3300	62.3300	62.3300	62.3300	-1.563%	1	204	+46.960%
2025-11-18	63.3200	63.3200	63.3200	63.3200	-11.835%	1	203	+44.662%
2025-10-30	71.8200	71.8200	71.8200	71.8200	+11.418%	2	203	+27.541%
2025-09-19	64.4600	64.4600	64.4600	64.4600	+7.165%	1	205	+42.104%
2025-09-11	60.3400	60.3700	60.1500	60.1500	+5.157%	30	206	+52.286%
2025-09-08	57.2000	57.2000	57.2000	57.2000	+0.882%	1	211	+60.140%
2025-09-04	56.7000	56.7000	56.7000	56.7000	+3.581%	1	212	+61.552%
2025-09-03	54.7400	54.7400	54.7400	54.7400	+3.283%	1	213	+67.336%
2025-09-02	53.0000	53.0000	53.0000	53.0000	-3.811%	2	214	+72.830%
2025-08-25	55.1000	55.1000	55.1000	55.1000	+4.159%	3	214	+66.243%
2025-08-20	52.9000	52.9000	52.9000	52.9000	-6.372%	1	214	+73.157%
2025-08-13	56.5000	56.5000	56.5000	56.5000	+18.201%	1	214	+62.124%
2025-08-01	48.5700	48.5700	47.8000	47.8000	-13.609%	10	214	+91.632%
2025-07-31	55.3300	55.3300	55.3300	55.3300	+4.396%	1	214	+65.552%
2025-07-30	54.0000	54.0000	53.0000	53.0000	-3.461%	8	214	+72.830%
2025-07-25	53.0000	54.9000	53.0000	54.9000	+3.585%	5	220	+66.849%
2025-07-24	53.0000	53.0000	53.0000	53.0000	+6.106%	2	223	+72.830%
2025-07-10	49.9500	49.9500	49.9500	49.9500	+1.113%	6	223	+83.383%
2025-07-09	48.0000	49.4000	48.0000	49.4000	+1.646%	2	223	+85.425%
2025-07-03	48.6000	48.6000	48.6000	48.6000	+3.691%	1	223	+88.477%
2025-06-30	46.8700	46.8700	46.8700	46.8700	+7.623%	10	231	+95.434%
2025-06-25	43.5500	43.5500	43.5500	43.5500	+0.810%	3	231	+110.333%
2025-06-24	43.2000	43.2000	43.2000	43.2000	+3.349%	1	234	+112.037%
2025-06-11	41.8000	41.8000	41.8000	41.8000	+2.200%	1	235	+119.139%
2025-06-06	41.2000	41.2000	40.9000	40.9000	+0.863%	12	235	+123.961%
2025-06-04	40.0000	40.5500	40.0000	40.5500	+0.896%	6	246	+125.894%
2025-06-03	39.6000	40.1900	39.6000	40.1900	+3.663%	36	246	+127.917%
2025-05-30	38.2000	38.7700	38.2000	38.7700	+0.701%	4	245	+136.265%
2025-05-29	37.3000	38.5000	37.2000	38.5000	+11.594%	3	246	+137.922%
2025-05-23	34.1700	34.5000	34.1700	34.5000	-8.488%	12	242	+165.507%
2025-05-22	37.7000	37.7000	37.7000	37.7000	-4.169%	1	242	+142.971%
2025-05-21	39.3400	39.3400	39.3400	39.3400	+0.665%	2	241	+132.842%
2025-05-20	39.0800	39.0800	39.0800	39.0800	-2.300%	5	243	+134.391%
2025-05-16	39.0800	40.5000	39.0800	40.0000	+5.374%	28	243	+129.000%
2025-05-14	37.9600	37.9600	37.9600	37.9600	-2.791%	1	243	+141.307%
2025-05-13	38.8000	39.0500	38.8000	39.0500	+25.968%	7	244	+134.571%
2025-05-08	31.3800	31.8000	31.0000	31.0000	+3.333%	3	239	+195.484%
2025-05-07	30.0000	30.0000	30.0000	30.0000	+0.334%	1	238	+205.333%
2025-05-06	29.9000	29.9000	29.9000	29.9000	-4.473%	1	237	+206.355%
2025-05-05	31.3000	31.3000	31.3000	31.3000	-3.096%	3	236	+192.652%
2025-05-02	31.9000	32.3000	31.9000	32.3000	+4.700%	8	233	+183.591%
2025-05-01	30.1000	30.8500	29.5000	30.8500	+18.654%	14	231	+196.921%
2025-04-28	26.0000	26.0000	26.0000	26.0000	-3.704%	1	221	+252.308%
2025-04-25	27.0000	27.0000	27.0000	27.0000	+3.846%	2	221	+239.259%
2025-04-24	26.5000	26.5000	26.0000	26.0000	+9.244%	2	222	+252.308%
2025-04-23	25.0000	25.2300	23.7000	23.8000	+9.931%	5	223	+284.874%
2025-04-22	21.6500	21.6500	21.6500	21.6500	+21.629%	1	225	+323.095%
2025-04-21	20.0000	20.0000	17.0900	17.8000	-15.238%	8	224	+414.607%
2025-04-16	21.0000	21.0000	21.0000	21.0000	-16.667%	10	217	+336.190%
2025-04-15	25.1400	25.5500	25.1400	25.2000	+1.613%	38	227	+263.492%
2025-04-14	26.4100	26.4100	24.8000	24.8000	+0.731%	4	195	+269.355%
2025-04-11	23.9500	24.6200	23.2700	24.6200	+17.238%	64	192	+272.055%
2025-04-10	20.5200	22.0000	20.5200	21.0000	-17.647%	5	191	+336.190%
2025-04-09	16.0000	25.5000	15.8200	25.5000	+52.695%	74	187	+259.216%
2025-04-08	22.0000	22.0000	15.6100	16.7000	-1.765%	50	189	+448.503%
2025-04-07	14.0000	19.7000	13.0000	17.0000	-5.028%	118	185	+438.824%
2025-04-04	22.9000	22.9000	17.9000	17.9000	-33.704%	58	69	+411.732%
2025-04-03	27.0000	27.0500	26.8700	27.0000	-21.145%	15	40	+239.259%
2025-04-01	35.1000	35.1000	34.2400	34.2400	+5.354%	3	25	+167.523%
2025-03-28	32.5000	32.5000	32.5000	32.5000	-5.797%	2	25	+181.846%
2025-03-14	35.7500	35.7500	34.5000	34.5000	+9.524%	6	24	+165.507%
2025-03-13	31.5000	31.5000	31.5000	31.5000	-12.281%	2	19	+190.794%
2025-03-10	37.6000	37.6000	35.9100	35.9100	-13.864%	4	19	+155.082%
2025-03-05	42.0000	42.0000	41.6900	41.6900	-12.046%	4	21	+119.717%
2025-02-25	47.4000	47.4000	47.4000	47.4000	-7.961%	2	19	+93.249%
2025-02-21	51.5000	51.5000	51.5000	51.5000	-1.905%	2	19	+77.864%
2025-02-06	52.5000	52.5000	52.5000	52.5000	-4.267%	1	18	+74.476%
2025-01-31	54.8400	54.8400	54.8400	54.8400	+5.583%	2	18	+67.031%
2025-01-29	52.4900	52.4900	51.9400	51.9400	+2.831%	8	18	+76.357%
2025-01-27	50.5100	50.5100	50.5100	50.5100	-8.662%	5	24	+81.350%
2025-01-23	55.3000	55.3000	55.3000	55.3000	+5.615%	2	21	+65.642%
2025-01-21	52.3500	52.3600	52.3500	52.3600	+1.987%	2	21	+74.943%
2025-01-17	51.3400	51.3400	51.3400	51.3400	+1.422%	2	21	+78.418%
2024-12-23	50.6200	50.6200	50.6200	50.6200	-0.628%	1	21	+80.956%
2024-12-20	50.1800	51.5000	50.1800	50.9400	-0.118%	4	21	+79.819%
2024-12-18	51.0000	51.0000	51.0000	51.0000	-7.273%	2	20	+79.608%
2024-12-17	55.2600	55.2600	55.0000	55.0000	-1.008%	4	22	+66.545%
2024-12-02	55.5600	55.5600	55.5600	55.5600	+3.695%	1	26	+64.867%
2024-11-26	53.4400	53.5800	53.1700	53.5800	+1.247%	8	25	+70.959%
2024-11-25	52.9200	52.9200	52.9200	52.9200	+8.000%	1	17	+73.091%
2024-11-18	49.0000	49.0000	49.0000	49.0000	+1.956%	4	16	+86.939%
2024-11-15	51.2000	51.2000	48.0600	48.0600	-10.818%	4	13	+90.595%
2024-11-11	53.8900	53.8900	53.8900	53.8900	+0.354%	1	11	+69.976%
2024-11-08	53.7000	53.7000	53.7000	53.7000	+7.400%	2	10	+70.577%
2024-11-06	50.0000	50.0000	50.0000	50.0000	+14.286%	3	9	+83.200%
2024-11-04	43.7500	43.7500	43.7500	43.7500	-8.607%	1	6	+109.371%
2024-10-29	47.8700	47.8700	47.8700	47.8700	-0.333%	1	5	+91.352%
2024-10-21	47.7400	48.0300	47.7400	48.0300	-0.187%	2	4	+90.714%
2024-10-14	48.1200	48.1200	48.1200	48.1200	+11.132%	1	2	+90.357%
2024-10-03	43.3000	43.3000	43.3000	43.3000	0.000%	1	1	+111.547%