Dark

UPRO20270115C95
UPRO Jan 15 2027 95.00 Call (UPRO270115C00095000)
option OPRA

EOD

Aug 3, 2026

55.20+16.015%(+7.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	55.2000	55.2000	55.2000	55.2000	+16.015%	1	309	0.000%
2026-06-23	47.5800	47.5800	47.5800	47.5800	+4.114%	5	309	+16.015%
2026-06-09	45.7000	45.7000	45.7000	45.7000	-23.451%	1	309	+20.788%
2026-05-28	59.7000	59.7000	59.7000	59.7000	+8.545%	2	308	-7.538%
2026-05-22	55.0000	55.0000	55.0000	55.0000	+1.233%	5	308	+0.364%
2026-05-15	53.3400	54.3300	53.3400	54.3300	-0.767%	6	308	+1.601%
2026-05-13	54.7500	54.7500	54.7500	54.7500	+5.086%	5	314	+0.822%
2026-05-07	52.1000	52.1000	52.1000	52.1000	+1.461%	2	319	+5.950%
2026-05-06	51.3500	51.3500	51.3500	51.3500	+12.634%	1	320	+7.498%
2026-05-01	45.5900	45.5900	45.5900	45.5900	+5.532%	5	320	+21.079%
2026-04-30	41.9500	43.2000	41.9300	43.2000	+8.000%	16	320	+27.778%
2026-04-29	40.6500	40.6500	40.0000	40.0000	0.000%	25	328	+38.000%
2026-04-23	40.0000	40.0000	40.0000	40.0000	0.000%	5	353	+38.000%
2026-04-21	41.5000	41.5000	40.0000	40.0000	+1.266%	6	354	+38.000%
2026-04-20	40.0000	40.0000	39.5000	39.5000	-2.469%	6	354	+39.747%
2026-04-17	41.0000	41.0000	40.5000	40.5000	+10.959%	4	354	+36.296%
2026-04-16	36.3000	36.5000	36.3000	36.5000	-0.545%	2	356	+51.233%
2026-04-15	36.7500	36.7500	36.7000	36.7000	+10.376%	10	357	+50.409%
2026-04-14	33.2500	33.2500	33.2500	33.2500	+20.909%	3	365	+66.015%
2026-04-13	27.5000	27.5000	27.5000	27.5000	+5.364%	1	365	+100.727%
2026-04-08	27.2000	27.2000	26.1000	26.1000	+20.777%	4	365	+111.494%
2026-04-07	21.6300	21.6300	21.6100	21.6100	+8.050%	4	368	+155.437%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-2.960%	1	368	+176.000%
2026-03-31	20.0000	21.0000	20.0000	20.6100	+15.333%	4	368	+167.831%
2026-03-30	17.8700	17.8700	17.8700	17.8700	+6.369%	4	364	+208.898%
2026-03-27	19.0000	19.0000	16.8000	16.8000	-16.000%	41	360	+228.571%
2026-03-26	22.4700	22.4700	20.0000	20.0000	-13.793%	14	351	+176.000%
2026-03-25	23.2000	23.2000	23.2000	23.2000	+3.803%	2	347	+137.931%
2026-03-24	21.5000	22.5000	21.5000	22.3500	+7.659%	6	347	+146.980%
2026-03-20	22.0000	22.2500	20.5000	20.7600	-16.960%	28	346	+165.896%
2026-03-19	24.0000	25.0000	24.0000	25.0000	-5.980%	18	338	+120.800%
2026-03-16	26.5900	26.5900	26.5900	26.5900	-22.928%	1	320	+107.597%
2026-02-24	34.5000	34.5000	34.5000	34.5000	+3.791%	1	320	+60.000%
2026-02-12	33.2400	33.2400	33.2400	33.2400	-13.211%	13	321	+66.065%
2026-02-10	38.3000	38.3000	38.3000	38.3000	+8.745%	1	334	+44.125%
2026-01-29	35.2200	35.2200	35.2200	35.2200	-9.692%	1	334	+56.729%
2026-01-27	39.0000	39.0000	39.0000	39.0000	+20.333%	1	334	+41.538%
2026-01-20	35.9500	35.9500	32.4100	32.4100	-17.741%	2	335	+70.318%
2026-01-09	39.4000	39.4000	39.4000	39.4000	+3.684%	3	333	+40.102%
2026-01-08	38.0000	38.0000	38.0000	38.0000	-2.062%	15	336	+45.263%
2026-01-07	38.8000	38.8000	38.8000	38.8000	+4.301%	3	351	+42.268%
2026-01-06	37.2000	37.2000	37.2000	37.2000	+3.333%	1	354	+48.387%
2025-12-31	38.7600	38.7600	36.0000	36.0000	-7.692%	7	361	+53.333%
2025-12-26	39.0000	39.0000	39.0000	39.0000	+11.365%	25	361	+41.538%
2025-12-19	35.0200	35.0200	35.0200	35.0200	-2.042%	1	382	+57.624%
2025-12-12	35.7500	35.7500	35.7500	35.7500	-4.027%	1	382	+54.406%
2025-12-09	37.2500	37.2500	37.2500	37.2500	+3.616%	1	382	+48.188%
2025-11-26	35.9500	35.9500	35.9500	35.9500	+7.635%	5	381	+53.547%
2025-11-25	33.0000	33.4000	33.0000	33.4000	+2.611%	2	381	+65.269%
2025-11-24	32.5500	32.5500	32.5500	32.5500	+17.213%	1	382	+69.585%
2025-11-21	27.7700	27.7700	27.7700	27.7700	-0.537%	1	381	+98.776%
2025-11-20	29.0000	29.0000	27.9200	27.9200	-3.724%	6	380	+97.708%
2025-11-18	30.0000	30.0000	29.0000	29.0000	-20.198%	2	379	+90.345%
2025-11-13	36.0000	36.3400	36.0000	36.3400	+16.474%	30	378	+51.899%
2025-11-07	31.2000	31.2000	31.2000	31.2000	-15.584%	3	353	+76.923%
2025-11-05	37.0900	37.0900	36.9600	36.9600	-4.742%	28	350	+49.351%
2025-11-04	39.1200	39.1200	38.8000	38.8000	+0.779%	7	365	+42.268%
2025-10-31	38.5000	38.5000	38.5000	38.5000	-7.229%	2	372	+43.377%
2025-10-29	41.0000	41.5000	41.0000	41.5000	+10.080%	4	372	+33.012%
2025-10-27	37.7000	37.7000	37.7000	37.7000	+3.288%	1	374	+46.419%
2025-10-24	36.5000	36.5000	36.5000	36.5000	+10.272%	3	374	+51.233%
2025-10-17	33.1000	33.1000	33.1000	33.1000	+2.795%	2	377	+66.767%
2025-10-15	32.2000	32.2000	32.2000	32.2000	+8.527%	2	377	+71.429%
2025-10-14	29.6700	29.6700	29.6700	29.6700	-3.981%	2	375	+86.047%
2025-10-10	35.0000	35.0000	30.9000	30.9000	-12.958%	35	376	+78.641%
2025-10-06	35.2900	35.5000	35.2900	35.5000	+0.282%	2	385	+55.493%
2025-10-03	35.5400	35.5400	35.3500	35.4000	+12.381%	19	386	+55.932%
2025-09-26	31.5000	31.5000	31.5000	31.5000	+5.070%	1	401	+75.238%
2025-09-25	29.8500	30.6000	29.8500	29.9800	-10.132%	4	402	+84.123%
2025-09-22	32.0000	33.3600	32.0000	33.3600	+4.250%	14	405	+65.468%
2025-09-19	32.0000	32.0000	32.0000	32.0000	+1.170%	3	408	+72.500%
2025-09-18	31.8500	31.9400	31.5000	31.6300	+4.321%	12	411	+74.518%
2025-09-16	30.4000	30.4000	30.3200	30.3200	-0.915%	37	410	+82.058%
2025-09-15	28.5000	30.6000	28.5000	30.6000	+3.134%	5	410	+80.392%
2025-09-12	29.8000	29.8000	29.6700	29.6700	+0.236%	5	414	+86.047%
2025-09-11	28.7800	29.6000	28.7800	29.6000	+7.636%	3	416	+86.486%
2025-09-10	27.5000	27.5000	27.5000	27.5000	+3.970%	3	416	+100.727%
2025-09-08	26.4500	26.4500	26.4500	26.4500	+4.628%	2	416	+108.696%
2025-09-05	25.3900	25.3900	25.2400	25.2800	+5.289%	12	418	+118.354%
2025-09-03	24.5000	24.5000	24.0000	24.0100	+6.711%	6	418	+129.904%
2025-09-02	22.5000	22.5000	22.5000	22.5000	-15.350%	1	418	+145.333%
2025-08-28	26.5100	26.5800	26.5000	26.5800	+2.231%	8	418	+107.675%
2025-08-27	26.0000	26.0000	26.0000	26.0000	+1.483%	5	418	+112.308%
2025-08-25	25.6200	25.6200	25.6200	25.6200	-1.462%	4	418	+115.457%
2025-08-22	25.8000	26.2500	25.8000	26.0000	+9.890%	11	416	+112.308%
2025-08-20	23.9000	23.9000	22.7000	23.6600	-6.482%	11	418	+133.305%
2025-08-15	25.2000	25.3000	25.2000	25.3000	-3.839%	2	415	+118.182%
2025-08-14	26.3100	26.3100	26.3100	26.3100	+1.387%	1	415	+109.806%
2025-08-13	26.0000	26.4000	25.7900	25.9500	+3.800%	15	416	+112.717%
2025-08-12	25.0000	25.0000	25.0000	25.0000	+7.066%	1	419	+120.800%
2025-08-08	23.8000	23.8000	23.3500	23.3500	+1.302%	6	419	+136.403%
2025-08-07	23.0500	23.0500	23.0500	23.0500	+18.205%	1	420	+139.479%
2025-08-01	20.1600	20.1600	19.2100	19.5000	-18.067%	14	419	+183.077%
2025-07-31	23.7000	23.8000	23.7000	23.8000	+0.422%	6	416	+131.933%
2025-07-30	23.5000	23.7000	23.5000	23.7000	-0.420%	2	416	+132.911%
2025-07-29	23.8000	23.8000	23.8000	23.8000	-2.857%	1	416	+131.933%
2025-07-28	24.7000	24.7000	24.5000	24.5000	+1.956%	12	416	+125.306%
2025-07-25	26.0000	26.0000	24.0300	24.0300	+16.087%	31	416	+129.713%
2025-07-22	20.7000	20.7000	20.7000	20.7000	-5.479%	2	397	+166.667%
2025-07-21	21.9900	22.4700	21.9000	21.9000	+1.860%	9	397	+152.055%
2025-07-18	23.5000	23.5000	21.5000	21.5000	+7.500%	11	395	+156.744%
2025-07-16	20.8000	20.8000	20.0000	20.0000	-4.762%	8	395	+176.000%
2025-07-14	19.8000	21.0000	19.8000	21.0000	+2.689%	7	400	+162.857%
2025-07-11	20.4500	20.4500	20.4500	20.4500	-4.884%	2	394	+169.927%
2025-07-10	20.8100	21.5000	20.8100	21.5000	+3.266%	2	392	+156.744%
2025-07-09	20.8200	20.8200	20.8200	20.8200	+4.100%	1	393	+165.130%
2025-07-08	20.0000	20.0000	20.0000	20.0000	+1.010%	1	392	+176.000%
2025-07-07	20.9500	20.9500	19.8000	19.8000	-3.036%	21	392	+178.788%
2025-07-03	21.0400	22.0000	20.4200	20.4200	+3.288%	20	354	+170.323%
2025-07-02	19.9000	19.9000	19.7700	19.7700	+4.053%	12	354	+179.211%
2025-07-01	19.0300	19.0300	19.0000	19.0000	+4.626%	2	363	+190.526%
2025-06-27	18.0000	18.1600	18.0000	18.1600	+4.488%	5	363	+203.965%
2025-06-26	17.3800	17.3800	17.3800	17.3800	+4.072%	5	358	+217.606%
2025-06-25	17.0000	17.0000	16.7000	16.7000	-2.053%	6	358	+230.539%
2025-06-24	17.0500	17.0500	17.0500	17.0500	+12.989%	20	353	+223.754%
2025-06-18	15.0900	15.0900	15.0900	15.0900	+1.959%	1	372	+265.805%
2025-06-17	15.6500	15.6500	14.8000	14.8000	-7.500%	18	372	+272.973%
2025-06-11	16.3000	16.3000	16.0000	16.0000	0.000%	4	388	+245.000%
2025-06-10	16.0000	16.0000	16.0000	16.0000	+4.371%	2	389	+245.000%
2025-06-06	15.1000	15.3300	15.1000	15.3300	+6.829%	46	389	+260.078%
2025-06-05	14.3500	14.3500	14.3500	14.3500	-17.052%	1	382	+284.669%
2025-06-04	15.0000	17.3000	15.0000	17.3000	+30.075%	2	382	+219.075%
2025-05-29	14.2000	14.2000	13.3000	13.3000	-4.317%	16	381	+315.038%
2025-05-27	13.8000	13.9000	13.6000	13.9000	+13.469%	3	366	+297.122%
2025-05-23	12.2500	12.2500	12.2500	12.2500	-16.096%	2	365	+350.612%
2025-05-19	14.6000	14.6000	14.6000	14.6000	+3.035%	58	365	+278.082%
2025-05-16	14.1700	14.1700	14.1700	14.1700	-1.047%	2	365	+289.555%
2025-05-13	13.8500	14.3200	13.8500	14.3200	+12.226%	46	364	+285.475%
2025-05-12	12.5000	12.9400	12.5000	12.7600	+13.221%	21	318	+332.602%
2025-05-08	11.2700	11.2700	11.2700	11.2700	+13.153%	1	317	+389.796%
2025-05-06	9.9600	9.9600	9.9600	9.9600	+42.286%	20	318	+454.217%
2025-04-30	7.5000	7.5000	7.0000	7.0000	-6.667%	2	298	+688.571%
2025-04-28	7.5000	7.5000	7.5000	7.5000	-7.407%	1	296	+636.000%
2025-04-25	8.4000	8.4000	8.1000	8.1000	+6.579%	6	295	+581.481%
2025-04-24	6.8000	7.6000	6.8000	7.6000	-3.797%	7	295	+626.316%
2025-04-23	7.8000	7.9000	7.8000	7.9000	+41.071%	5	293	+598.734%
2025-04-22	5.6000	5.6000	5.6000	5.6000	-30.348%	1	293	+885.714%
2025-04-15	8.0400	8.0400	8.0400	8.0400	+20.000%	4	292	+586.567%
2025-04-10	6.7000	6.7000	6.7000	6.7000	+64.619%	1	288	+723.881%
2025-04-09	3.8700	4.0700	3.8700	4.0700	-3.555%	2	288	+1,256.265%
2025-04-07	3.3000	4.8000	3.3000	4.2200	-10.213%	28	288	+1,208.057%
2025-04-04	6.4000	6.4000	4.7000	4.7000	-44.048%	66	287	+1,074.468%
2025-04-03	9.3000	9.3000	8.4000	8.4000	-18.447%	3	265	+557.143%
2025-03-31	9.9000	10.3000	9.5500	10.3000	-5.505%	25	264	+435.922%
2025-03-28	11.5800	11.5800	10.9000	10.9000	-21.526%	6	263	+406.422%
2025-03-26	13.8900	13.8900	13.8900	13.8900	-1.559%	1	262	+297.408%
2025-03-25	14.1100	14.1100	14.1100	14.1100	+2.246%	1	261	+291.212%
2025-03-24	13.6500	13.9000	13.5000	13.8000	+10.843%	7	262	+300.000%
2025-03-21	11.7000	12.4500	11.7000	12.4500	+1.220%	62	259	+343.373%
2025-03-20	12.9000	12.9000	12.3000	12.3000	-5.385%	2	229	+348.780%
2025-03-19	13.0000	13.0000	13.0000	13.0000	+9.244%	5	227	+324.615%
2025-03-18	11.7000	11.9000	11.7000	11.9000	-9.160%	11	222	+363.866%
2025-03-17	13.1000	13.1000	13.1000	13.1000	+13.224%	1	212	+321.374%
2025-03-14	11.5700	11.5700	11.5700	11.5700	-3.583%	8	212	+377.096%
2025-03-10	12.5000	12.5000	12.0000	12.0000	-24.051%	7	208	+360.000%
2025-03-07	13.3000	15.8000	13.3000	15.8000	-10.936%	20	201	+249.367%
2025-03-05	17.7400	17.7400	17.7400	17.7400	+12.278%	4	191	+211.161%
2025-03-04	15.8000	15.8000	15.8000	15.8000	-10.023%	2	191	+249.367%
2025-03-03	20.5000	20.8000	17.5600	17.5600	-1.899%	13	189	+214.351%
2025-02-28	18.4000	18.4000	17.9000	17.9000	-13.527%	4	183	+208.380%
2025-02-27	21.0000	21.0000	20.7000	20.7000	+0.485%	11	182	+166.667%
2025-02-26	22.4000	22.7000	20.6000	20.6000	-5.418%	9	182	+167.961%
2025-02-25	21.0000	21.7800	20.5000	21.7800	-1.000%	6	181	+153.444%
2025-02-24	23.5700	23.5700	22.0000	22.0000	-5.579%	8	181	+150.909%
2025-02-21	25.0000	25.0000	23.2000	23.3000	-16.487%	44	181	+136.910%
2025-02-19	27.9000	27.9000	27.9000	27.9000	+8.140%	1	181	+97.849%
2025-02-13	25.5000	26.0000	25.5000	25.8000	+7.500%	13	181	+113.953%
2025-02-12	24.0000	24.0000	24.0000	24.0000	-5.697%	1	181	+130.000%
2025-02-11	25.4500	25.4500	25.4500	25.4500	+0.593%	2	181	+116.896%
2025-02-10	25.3000	25.3000	25.3000	25.3000	+3.265%	1	181	+118.182%
2025-02-07	24.5000	24.5000	24.5000	24.5000	-4.669%	2	181	+125.306%
2025-02-06	25.6000	25.7000	25.6000	25.7000	+2.800%	2	181	+114.786%
2025-02-05	23.9000	25.0000	23.9000	25.0000	+2.041%	5	179	+120.800%
2025-02-04	24.5000	24.5000	24.5000	24.5000	+11.719%	1	178	+125.306%
2025-02-03	21.9300	21.9300	21.9300	21.9300	-15.654%	1	177	+151.710%
2025-01-31	26.0000	26.0000	26.0000	26.0000	+6.122%	14	176	+112.308%
2025-01-30	25.6400	25.6400	24.5000	24.5000	-10.747%	5	176	+125.306%
2025-01-23	27.4500	27.4500	27.4500	27.4500	+1.667%	3	176	+101.093%
2025-01-22	26.8700	27.0000	26.8700	27.0000	+6.719%	7	176	+104.444%
2025-01-21	24.4800	25.3600	24.4800	25.3000	+5.417%	18	173	+118.182%
2025-01-17	23.7600	24.0000	23.7600	24.0000	+34.078%	32	157	+130.000%
2025-01-13	17.9000	17.9000	17.9000	17.9000	-18.078%	10	157	+208.380%
2025-01-03	21.8500	21.8500	21.8500	21.8500	+9.250%	10	157	+152.632%
2025-01-02	20.0000	20.2700	19.8100	20.0000	-4.853%	9	162	+176.000%
2024-12-30	21.0200	21.0200	21.0200	21.0200	-9.004%	4	166	+162.607%
2024-12-27	23.1000	23.1000	23.1000	23.1000	-10.465%	2	168	+138.961%
2024-12-24	25.9000	25.9000	25.8000	25.8000	+7.277%	2	168	+113.953%
2024-12-23	24.0500	24.0500	24.0500	24.0500	-0.620%	1	168	+129.522%
2024-12-20	24.2000	24.2000	24.2000	24.2000	+5.217%	4	167	+128.099%
2024-12-19	23.3700	23.3700	22.5000	23.0000	0.000%	7	167	+140.000%
2024-12-18	27.7000	28.4800	23.0000	23.0000	-20.415%	14	165	+140.000%
2024-12-16	28.7200	28.9000	28.7200	28.9000	+1.761%	26	163	+91.003%
2024-12-13	28.4000	28.4000	28.4000	28.4000	-0.351%	2	139	+94.366%
2024-12-12	28.5000	28.5000	28.5000	28.5000	-2.062%	1	138	+93.684%
2024-12-06	29.2400	29.2400	29.1000	29.1000	-2.545%	8	137	+89.691%
2024-12-05	29.8600	29.8600	29.8600	29.8600	+3.969%	1	137	+84.863%
2024-12-04	28.7200	28.7200	28.7200	28.7200	+7.566%	1	136	+92.201%
2024-11-29	26.7000	26.7000	26.7000	26.7000	+2.495%	4	136	+106.742%
2024-11-27	27.2000	27.2000	26.0500	26.0500	-4.228%	53	122	+111.900%
2024-11-26	27.2000	27.2000	27.2000	27.2000	+5.672%	1	122	+102.941%
2024-11-22	25.7400	25.7400	25.7400	25.7400	+7.250%	4	121	+114.452%
2024-11-19	22.6000	24.0000	22.4000	24.0000	+4.987%	24	119	+130.000%
2024-11-18	22.9000	22.9000	22.8600	22.8600	+1.150%	5	114	+141.470%
2024-11-15	24.1000	24.1000	22.4000	22.6000	-11.373%	244	109	+144.248%
2024-11-14	25.9100	25.9100	25.4000	25.5000	-0.468%	6	91	+116.471%
2024-11-13	27.0000	27.0000	25.6200	25.6200	-4.758%	62	85	+115.457%
2024-11-11	27.3400	27.3400	26.7000	26.9000	+16.906%	33	39	+105.204%
2024-11-06	23.0000	23.0100	23.0000	23.0100	+16.802%	13	10	+139.896%
2024-11-05	19.7000	19.7000	19.7000	19.7000	-13.254%	4	17	+180.203%
2024-10-25	22.7100	22.7100	22.7100	22.7100	+9.183%	2	14	+143.065%
2024-10-23	21.8000	21.8000	20.8000	20.8000	-6.726%	5	14	+165.385%
2024-10-22	22.1000	22.3000	22.1000	22.3000	+1.364%	2	9	+147.534%
2024-10-21	22.7000	22.7000	22.0000	22.0000	-2.655%	6	7	+150.909%
2024-10-11	22.6000	22.6000	22.6000	22.6000	0.000%	2	1	+144.248%