Dark

UPRO20270115C80
UPRO Jan 15 2027 80.00 Call (UPRO270115C00080000)
option OPRA

EOD

Aug 3, 2026

68.70+10.096%(+6.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	68.7000	68.7000	68.7000	68.7000	+10.096%	11	180	0.000%
2026-07-31	62.4000	62.4000	62.4000	62.4000	-9.316%	2	180	+10.096%
2026-07-16	68.8100	68.8100	68.8100	68.8100	-0.073%	2	180	-0.160%
2026-07-13	68.8600	68.8600	68.8600	68.8600	+2.791%	2	182	-0.232%
2026-07-06	66.9900	66.9900	66.9900	66.9900	+1.500%	1	182	+2.553%
2026-07-01	66.0000	66.0000	66.0000	66.0000	-1.786%	2	182	+4.091%
2026-06-22	66.3900	67.2000	66.3700	67.2000	-6.080%	25	182	+2.232%
2026-06-15	71.5500	71.5500	71.5500	71.5500	-3.114%	5	182	-3.983%
2026-05-29	73.8500	73.8500	73.8500	73.8500	+8.603%	17	182	-6.974%
2026-05-22	68.0000	68.0000	68.0000	68.0000	+8.992%	5	199	+1.029%
2026-05-18	62.3900	62.3900	62.3900	62.3900	-10.590%	1	199	+10.114%
2026-05-14	69.7200	69.7800	69.7000	69.7800	+8.997%	6	199	-1.548%
2026-05-08	64.0200	64.0200	64.0200	64.0200	+2.761%	1	196	+7.310%
2026-05-07	62.3000	62.3000	62.3000	62.3000	-0.128%	4	195	+10.273%
2026-05-06	62.3800	62.3800	62.3800	62.3800	+7.552%	23	195	+10.131%
2026-05-01	58.2000	58.2000	58.0000	58.0000	+7.427%	13	159	+18.448%
2026-04-30	53.9900	53.9900	53.9900	53.9900	+4.672%	1	159	+27.246%
2026-04-28	51.5800	51.5800	51.5800	51.5800	-2.477%	13	160	+33.191%
2026-04-24	52.8900	52.8900	52.8900	52.8900	+1.594%	1	160	+29.892%
2026-04-22	51.9000	52.0600	51.9000	52.0600	-0.019%	3	161	+31.963%
2026-04-17	50.2000	52.5000	50.2000	52.0700	+12.462%	6	163	+31.938%
2026-04-15	46.0500	46.3000	46.0500	46.3000	+19.330%	2	165	+48.380%
2026-04-09	37.2700	38.8000	37.2500	38.8000	+3.467%	4	163	+77.062%
2026-04-08	38.2000	39.4000	37.5000	37.5000	+24.834%	56	161	+83.200%
2026-04-07	30.8500	30.8700	30.0300	30.0400	-3.718%	4	205	+128.695%
2026-04-02	31.2000	31.2000	31.2000	31.2000	+14.202%	1	206	+120.192%
2026-03-31	27.3200	27.3200	27.3200	27.3200	+4.275%	17	206	+151.464%
2026-03-30	26.2000	26.2000	26.2000	26.2000	+3.968%	50	206	+162.214%
2026-03-27	25.2000	25.2000	25.2000	25.2000	-22.936%	2	156	+172.619%
2026-03-25	32.7000	32.7000	32.7000	32.7000	+9.182%	5	154	+110.092%
2026-03-20	29.9500	29.9500	29.9500	29.9500	-20.893%	8	155	+129.382%
2026-03-09	36.8600	37.8600	36.8600	37.8600	-14.730%	23	147	+81.458%
2026-03-04	44.9000	44.9000	44.4000	44.4000	+12.405%	3	124	+54.730%
2026-03-03	39.5000	39.5000	39.5000	39.5000	-8.097%	1	124	+73.924%
2026-02-27	42.9800	42.9800	42.9800	42.9800	-8.162%	1	123	+59.842%
2026-01-14	46.8000	46.8000	46.8000	46.8000	-7.601%	3	122	+46.795%
2026-01-09	50.6500	50.6500	50.6500	50.6500	+3.367%	2	119	+35.637%
2026-01-06	49.0000	49.0000	49.0000	49.0000	+3.158%	1	121	+40.204%
2026-01-05	47.2300	47.5000	47.2300	47.5000	+2.415%	2	120	+44.632%
2026-01-02	46.3800	46.3800	46.3800	46.3800	+0.607%	1	120	+48.124%
2025-12-31	46.1000	46.1000	46.1000	46.1000	-3.111%	1	119	+49.024%
2025-12-30	47.5800	47.5800	47.5800	47.5800	+1.019%	4	119	+44.388%
2025-12-22	47.1000	47.1000	47.1000	47.1000	+8.301%	1	115	+45.860%
2025-12-16	44.6700	44.6700	43.4900	43.4900	-5.457%	15	115	+57.967%
2025-12-12	46.2000	46.2000	46.0000	46.0000	-3.321%	2	105	+49.348%
2025-12-11	47.5800	47.5800	47.5800	47.5800	-3.879%	1	104	+44.388%
2025-12-04	49.5000	49.5000	49.5000	49.5000	+3.926%	1	103	+38.788%
2025-12-03	47.6300	47.6300	47.6300	47.6300	-0.771%	1	102	+44.237%
2025-12-01	46.8600	48.0000	46.8600	48.0000	+3.226%	2	101	+43.125%
2025-11-26	46.5000	46.5000	46.5000	46.5000	+26.703%	1	100	+47.742%
2025-11-20	36.7000	36.7000	36.7000	36.7000	-16.114%	1	100	+87.193%
2025-11-06	43.7500	43.7500	43.7500	43.7500	-7.817%	34	127	+57.029%
2025-11-05	47.4600	47.4600	47.4600	47.4600	+0.764%	1	127	+44.753%
2025-10-31	47.1000	47.1000	47.1000	47.1000	-2.363%	4	127	+45.860%
2025-10-30	48.2400	48.2400	48.2400	48.2400	+2.290%	4	131	+42.413%
2025-10-24	46.3400	47.2500	46.3400	47.1600	+8.414%	7	133	+45.674%
2025-10-22	43.5000	43.5000	43.5000	43.5000	-3.333%	1	134	+57.931%
2025-10-20	45.0000	45.0000	45.0000	45.0000	+10.294%	34	133	+52.667%
2025-10-14	40.8000	40.8000	40.8000	40.8000	+0.741%	2	117	+68.382%
2025-10-10	40.5000	41.1000	40.5000	40.5000	-10.398%	4	116	+69.630%
2025-10-09	45.2000	45.2000	45.2000	45.2000	+2.564%	1	113	+51.991%
2025-10-07	44.0700	44.0700	44.0700	44.0700	-3.882%	1	113	+55.888%
2025-10-06	45.8500	45.8500	45.8500	45.8500	+14.339%	1	113	+49.836%
2025-09-25	39.7500	40.1000	39.7500	40.1000	-9.214%	10	114	+71.322%
2025-09-23	44.1500	44.1700	44.1500	44.1700	+5.092%	3	115	+55.535%
2025-09-22	42.0300	42.0300	42.0300	42.0300	+3.015%	9	114	+63.455%
2025-09-18	40.8000	40.8000	40.8000	40.8000	+3.976%	3	114	+68.382%
2025-09-12	39.2400	39.2400	39.2400	39.2400	+4.640%	1	111	+75.076%
2025-09-10	36.8000	37.5000	36.8000	37.5000	+10.229%	2	112	+83.200%
2025-08-29	34.0200	34.0200	34.0200	34.0200	-6.281%	2	116	+101.940%
2025-08-28	36.3000	36.3000	36.3000	36.3000	+5.493%	1	116	+89.256%
2025-08-26	34.4100	34.4100	34.4100	34.4100	-1.263%	1	115	+99.651%
2025-08-25	34.8500	34.8500	34.8500	34.8500	-0.712%	5	115	+97.131%
2025-08-22	35.1000	35.1000	35.1000	35.1000	+7.339%	2	117	+95.726%
2025-08-20	32.7000	32.7000	32.7000	32.7000	-1.506%	1	119	+110.092%
2025-08-12	33.2000	33.2000	33.2000	33.2000	+1.220%	1	120	+106.928%
2025-08-11	32.8000	32.8000	32.8000	32.8000	+2.983%	26	120	+109.451%
2025-08-08	31.8500	31.8500	31.8500	31.8500	-2.837%	1	124	+115.699%
2025-07-30	32.7800	32.7800	32.7800	32.7800	-0.967%	2	125	+109.579%
2025-07-28	33.2500	33.2500	32.9400	33.1000	+1.285%	4	123	+107.553%
2025-07-25	32.5000	32.6800	32.5000	32.6800	+5.419%	8	126	+110.220%
2025-07-21	31.0000	31.0000	31.0000	31.0000	+5.085%	1	134	+121.613%
2025-07-18	29.5000	29.5000	29.5000	29.5000	+4.240%	1	135	+132.881%
2025-07-15	28.3000	28.3000	28.3000	28.3000	-3.479%	1	136	+142.756%
2025-07-11	28.5600	29.3200	28.5600	29.3200	-0.610%	5	137	+134.311%
2025-07-10	29.5000	29.5000	29.5000	29.5000	+7.234%	13	139	+132.881%
2025-07-08	26.3000	27.5100	26.3000	27.5100	-7.436%	3	147	+149.727%
2025-07-03	28.4000	29.8000	28.4000	29.7200	+6.983%	7	148	+131.157%
2025-07-02	27.7800	27.7800	27.7800	27.7800	+6.193%	1	148	+147.300%
2025-06-27	26.4300	26.8000	25.8100	26.1600	+8.099%	8	148	+162.615%
2025-06-25	24.0000	24.2000	24.0000	24.2000	-1.426%	13	150	+183.884%
2025-06-24	23.8800	24.5500	23.8800	24.5500	+17.240%	6	138	+179.837%
2025-06-23	20.9400	20.9400	20.9400	20.9400	-2.195%	1	139	+228.080%
2025-06-20	21.5000	21.5000	20.9000	21.4100	-7.476%	18	139	+220.878%
2025-06-16	23.7500	23.7500	23.1400	23.1400	+6.636%	4	137	+196.889%
2025-06-13	23.7000	23.7000	21.7000	21.7000	-7.265%	6	139	+216.590%
2025-06-12	23.4000	23.4000	23.4000	23.4000	-0.128%	1	140	+193.590%
2025-06-10	23.3200	23.4300	23.3200	23.4300	+2.989%	2	140	+193.214%
2025-06-09	22.7500	22.7500	22.7500	22.7500	+0.664%	1	141	+201.978%
2025-06-04	22.6000	22.6000	22.6000	22.6000	+2.914%	5	136	+203.982%
2025-06-03	21.2000	21.9600	21.2000	21.9600	+1.198%	5	136	+212.842%
2025-06-02	20.3500	21.7000	20.3400	21.7000	+4.528%	6	137	+216.590%
2025-05-30	20.0000	21.4000	20.0000	20.7600	+2.165%	16	138	+230.925%
2025-05-29	21.5000	21.5000	19.7000	20.3200	+2.626%	34	135	+238.091%
2025-05-28	21.8000	21.8000	19.8000	19.8000	-4.808%	4	102	+246.970%
2025-05-27	20.7000	22.1000	20.7000	20.8000	+16.201%	12	99	+230.288%
2025-05-23	17.6900	17.9000	17.6900	17.9000	-10.186%	4	91	+283.799%
2025-05-22	20.3000	20.3000	19.9300	19.9300	+3.264%	7	91	+244.706%
2025-05-21	20.9000	20.9000	19.3000	19.3000	-8.962%	2	84	+255.959%
2025-05-20	21.5000	21.5000	21.2000	21.2000	-2.752%	3	84	+224.057%
2025-05-19	21.2500	22.4900	21.2500	21.8000	-2.022%	16	85	+215.138%
2025-05-16	21.8600	22.2500	21.8500	22.2500	+10.149%	12	85	+208.764%
2025-05-15	19.6900	20.2000	19.6900	20.2000	+2.538%	3	90	+240.099%
2025-05-13	20.4000	20.6000	19.7000	19.7000	0.000%	10	91	+248.731%
2025-05-12	19.0000	20.0000	18.7000	19.7000	+27.097%	6	92	+248.731%
2025-05-07	15.5000	15.5000	15.5000	15.5000	+3.333%	1	88	+343.226%
2025-05-06	15.0000	15.0000	15.0000	15.0000	-10.180%	1	88	+358.000%
2025-05-02	16.8000	16.8000	16.7000	16.7000	+10.523%	4	88	+311.377%
2025-05-01	14.6000	16.1000	14.6000	15.1100	+15.344%	3	88	+354.666%
2025-04-30	13.1000	13.1000	13.1000	13.1000	+9.167%	1	89	+424.427%
2025-04-28	12.0000	12.0000	12.0000	12.0000	-5.363%	1	88	+472.500%
2025-04-25	12.5700	12.6800	12.4000	12.6800	+10.261%	18	88	+441.798%
2025-04-24	11.5000	11.5000	11.5000	11.5000	-0.347%	1	86	+497.391%
2025-04-23	10.5000	11.5400	10.5000	11.5400	+53.867%	2	86	+495.321%
2025-04-21	8.2000	8.2000	7.5000	7.5000	-11.765%	3	86	+816.000%
2025-04-16	9.5000	9.5000	8.5000	8.5000	-31.118%	3	83	+708.235%
2025-04-15	11.9800	12.3400	11.9800	12.3400	+0.899%	18	82	+456.726%
2025-04-14	12.2300	12.2300	12.2300	12.2300	+3.381%	5	84	+461.733%
2025-04-11	11.8300	11.8300	11.8300	11.8300	+23.486%	2	79	+480.727%
2025-04-10	9.5800	9.5800	9.5800	9.5800	+33.056%	10	78	+617.119%
2025-04-09	6.3000	7.2000	6.3000	7.2000	+16.129%	8	68	+854.167%
2025-04-07	5.1000	6.7000	5.1000	6.2000	-14.483%	14	73	+1,008.065%
2025-04-04	9.2300	9.2300	7.2000	7.2500	-44.656%	6	60	+847.586%
2025-04-03	14.0000	14.0000	13.1000	13.1000	-22.485%	15	61	+424.427%
2025-03-28	16.7000	16.9000	16.7000	16.9000	-17.561%	8	53	+306.509%
2025-03-26	20.5000	20.5000	20.5000	20.5000	-1.773%	1	55	+235.122%
2025-03-25	20.8800	20.8800	20.8700	20.8700	+15.623%	3	54	+229.181%
2025-03-21	17.5000	18.0500	17.5000	18.0500	-8.376%	8	54	+280.609%
2025-03-17	18.8900	19.7000	18.8900	19.7000	+27.097%	6	54	+248.731%
2025-03-13	15.5000	15.5000	15.5000	15.5000	-13.841%	1	47	+343.226%
2025-03-12	17.9500	17.9900	17.9500	17.9900	+10.708%	2	47	+281.879%
2025-03-11	16.2500	16.2500	16.2500	16.2500	-31.290%	5	47	+322.769%
2025-03-06	23.6500	23.6500	23.6500	23.6500	-5.400%	1	41	+190.486%
2025-03-04	22.1000	25.0000	22.1000	25.0000	-3.846%	4	41	+174.800%
2025-03-03	26.8000	26.8000	26.0000	26.0000	+1.167%	3	41	+164.231%
2025-02-28	25.0000	25.7000	25.0000	25.7000	-12.733%	8	39	+167.315%
2025-02-26	29.9000	30.3000	29.4500	29.4500	+4.433%	3	36	+133.277%
2025-02-25	28.7400	28.7400	28.2000	28.2000	-9.032%	3	34	+143.617%
2025-02-21	31.0000	31.0000	31.0000	31.0000	-10.405%	2	34	+121.613%
2025-02-20	34.6000	34.6000	34.6000	34.6000	-1.425%	1	35	+98.555%
2025-02-14	35.1000	35.1000	35.1000	35.1000	+9.688%	8	35	+95.726%
2025-01-27	32.0000	32.0000	32.0000	32.0000	-0.405%	1	35	+114.688%
2025-01-21	32.1300	32.1300	32.1300	32.1300	+21.705%	1	34	+113.819%
2025-01-10	27.5100	27.5100	26.3000	26.4000	-5.714%	30	34	+160.227%
2025-01-02	28.0000	28.0000	28.0000	28.0000	-0.462%	1	43	+145.357%
2024-12-30	28.1000	28.1300	28.1000	28.1300	-10.698%	5	43	+144.223%
2024-12-20	32.0000	32.0000	31.5000	31.5000	-10.815%	4	47	+118.095%
2024-12-17	35.3200	35.3200	35.3200	35.3200	-1.616%	1	47	+94.507%
2024-12-03	35.9000	35.9000	35.9000	35.9000	+0.139%	5	48	+91.365%
2024-12-02	35.3500	35.8500	35.3500	35.8500	+6.065%	2	46	+91.632%
2024-11-22	33.8000	33.8000	33.8000	33.8000	+12.592%	4	45	+103.254%
2024-11-18	30.0200	30.0200	30.0200	30.0200	-14.473%	1	45	+128.847%
2024-11-11	35.1000	35.1000	35.1000	35.1000	+33.409%	20	44	+95.726%
2024-11-05	26.3100	26.3100	26.3100	26.3100	+4.904%	1	49	+161.117%
2024-11-04	25.0800	25.0800	25.0800	25.0800	-6.067%	1	49	+173.923%
2024-11-01	26.7000	26.7000	26.7000	26.7000	-13.871%	2	48	+157.303%
2024-10-14	31.0000	31.0000	31.0000	31.0000	+14.391%	1	47	+121.613%
2024-10-08	27.1000	27.1000	27.1000	27.1000	+3.831%	1	46	+153.506%
2024-10-03	26.1000	26.1000	26.1000	26.1000	-2.064%	2	45	+163.218%
2024-09-26	27.0500	27.3000	26.6500	26.6500	+3.055%	8	43	+157.786%
2024-09-24	25.8900	25.8900	25.8600	25.8600	+0.701%	10	39	+165.661%
2024-09-20	25.6800	25.6800	25.6800	25.6800	+7.448%	2	46	+167.523%
2024-09-18	23.4900	23.9000	23.4900	23.9000	+0.844%	12	45	+187.448%
2024-09-17	24.3200	24.3200	23.7000	23.7000	+2.332%	31	33	+189.873%
2024-09-16	23.2000	23.2000	23.1600	23.1600	0.000%	2	2	+196.632%