Dark

UVXY20260918C100
UVXY Sep 18 2026 100.00 Call (UVXY260918C00100000)
option OPRA

EOD

Jul 23, 2026

0.6000+9.091%(+0.0500)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6400	0.6400	0.6000	0.6000	+9.091%	56	1,465	0.000%
2026-07-21	0.5300	0.5500	0.5300	0.5500	-5.172%	21	1,465	+9.091%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-20.548%	2	1,464	+3.448%
2026-07-17	0.8000	0.8000	0.5600	0.7300	+37.736%	29	1,465	-17.808%
2026-07-16	0.5200	0.5300	0.5000	0.5300	-11.667%	48	1,467	+13.208%
2026-07-14	0.5200	0.6000	0.5200	0.6000	+20.000%	2	1,469	0.000%
2026-07-13	0.6700	0.6700	0.5000	0.5000	-10.714%	13	1,469	+20.000%
2026-07-10	0.5100	0.5600	0.5100	0.5600	+1.818%	3	1,462	+7.143%
2026-07-09	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,462	+9.091%
2026-07-07	0.6200	0.6400	0.5500	0.5800	-6.452%	4	1,466	+3.448%
2026-07-06	0.6400	0.6400	0.6200	0.6200	-24.390%	5	1,466	-3.226%
2026-06-29	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,466	-26.829%
2026-06-26	0.9100	0.9100	0.9000	0.9000	-3.226%	3	1,466	-33.333%
2026-06-25	0.8800	0.9300	0.8800	0.9300	-6.061%	2	1,465	-35.484%
2026-06-24	0.9600	0.9900	0.9600	0.9900	-2.941%	2	1,465	-39.394%
2026-06-23	1.0200	1.0200	1.0200	1.0200	-1.923%	2	1,464	-41.176%
2026-06-22	1.0300	1.0400	1.0300	1.0400	-16.800%	12	1,464	-42.308%
2026-06-18	1.1500	1.2500	1.1500	1.2500	-7.407%	10	1,454	-52.000%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+22.727%	5	1,454	-55.556%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-10.569%	1	1,454	-45.455%
2026-06-15	1.2100	1.2300	1.2100	1.2300	-40.000%	3	1,454	-51.220%
2026-06-11	2.2400	2.2400	2.0500	2.0500	-10.870%	2	1,454	-70.732%
2026-06-10	2.1500	2.3000	2.0000	2.3000	+13.300%	10	1,464	-73.913%
2026-06-09	2.7500	2.7500	2.0300	2.0300	-8.559%	3	1,465	-70.443%
2026-06-08	2.2200	2.2200	2.2200	2.2200	+28.324%	1	1,462	-72.973%
2026-06-05	1.7100	1.9800	1.6600	1.7300	+6.135%	23	1,462	-65.318%
2026-06-04	1.6300	1.6300	1.6300	1.6300	-16.837%	2	1,442	-63.190%
2026-06-03	2.0000	2.0000	1.6200	1.9600	+8.889%	5	1,444	-69.388%
2026-06-01	1.9000	1.9000	1.8000	1.8000	-32.075%	6	1,447	-66.667%
2026-05-19	2.3500	2.7000	2.3500	2.6500	-7.986%	7	1,452	-77.358%
2026-05-15	2.7000	2.8800	2.7000	2.8800	-12.727%	2	1,455	-79.167%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+15.789%	1	1,456	-81.818%
2026-05-12	3.2600	4.0000	2.7300	2.8500	-1.042%	1,865	2,187	-78.947%
2026-05-08	2.6800	2.9100	2.6800	2.8800	+2.857%	8	2,187	-79.167%
2026-05-07	2.9100	2.9100	2.8000	2.8000	+1.818%	6	2,183	-78.571%
2026-05-06	2.8000	2.8000	2.7500	2.7500	-8.333%	6	2,195	-78.182%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-7.692%	6	2,201	-80.000%
2026-05-04	3.2000	3.5000	3.2000	3.2500	-1.515%	6	2,202	-81.538%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,203	-81.818%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,204	-80.000%
2026-04-27	4.0000	4.0500	3.4000	3.4000	-15.000%	910	2,204	-82.353%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,310	-85.000%
2026-04-23	4.3800	4.3800	4.0200	4.1000	-3.073%	901	1,310	-85.366%
2026-04-21	4.1500	4.2300	4.1500	4.2300	-4.944%	4	486	-85.816%
2026-04-20	4.2900	4.4500	4.1000	4.4500	+14.103%	17	486	-86.517%
2026-04-17	3.9000	3.9000	3.9000	3.9000	-16.129%	1	480	-84.615%
2026-04-16	4.3000	4.6500	4.3000	4.6500	-1.064%	6	480	-87.097%
2026-04-15	4.4000	4.7000	4.4000	4.7000	+15.196%	4	474	-87.234%
2026-04-14	3.8500	4.0800	3.8500	4.0800	-5.116%	4	476	-85.294%
2026-04-13	5.0000	5.2900	4.2800	4.3000	-26.244%	22	478	-86.047%
2026-04-10	5.5000	5.8300	5.5000	5.8300	+0.517%	4	488	-89.708%
2026-04-09	6.6400	6.6400	5.8000	5.8000	-3.333%	87	491	-89.655%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-36.842%	5	505	-90.000%
2026-04-07	10.4000	10.5600	9.5000	9.5000	+3.825%	14	500	-93.684%
2026-04-06	9.1500	9.1500	9.1500	9.1500	-12.857%	2	497	-93.443%
2026-04-02	12.2800	12.2800	9.4600	10.5000	+3.448%	16	496	-94.286%
2026-04-01	11.2000	11.2500	10.1000	10.1500	-7.306%	10	496	-94.089%
2026-03-31	13.1500	14.0000	10.9500	10.9500	-28.431%	50	497	-94.521%
2026-03-30	14.1600	16.1000	14.1600	15.3000	-1.608%	49	486	-96.078%
2026-03-27	13.2000	15.7900	13.2000	15.5500	+29.583%	37	468	-96.141%
2026-03-26	10.6000	12.1000	10.3500	12.0000	+31.868%	49	454	-95.000%
2026-03-24	10.6000	10.6000	9.1000	9.1000	-10.345%	8	443	-93.407%
2026-03-23	8.9500	10.1500	8.9500	10.1500	-10.730%	5	439	-94.089%
2026-03-20	10.5700	11.3700	10.4000	11.3700	+16.855%	9	438	-94.723%
2026-03-19	11.5000	12.1700	9.5000	9.7300	-12.342%	32	434	-93.834%
2026-03-18	8.9700	11.1000	8.9300	11.1000	+49.596%	12	424	-94.595%
2026-03-17	7.3900	7.4200	7.3900	7.4200	-9.512%	10	415	-91.914%
2026-03-16	8.5000	8.5000	8.0800	8.2000	-19.291%	4	415	-92.683%
2026-03-13	8.7500	11.0000	8.7500	10.1600	+6.947%	17	414	-94.094%
2026-03-11	9.4000	10.2500	9.2000	9.5000	+35.908%	7	408	-93.684%
2026-03-10	6.9900	6.9900	6.9900	6.9900	-34.057%	5	407	-91.416%
2026-03-09	12.5300	13.2000	9.5000	10.6000	-14.654%	97	408	-94.340%
2026-03-06	11.5000	12.4200	9.0800	12.4200	+39.551%	67	312	-95.169%
2026-03-05	8.0500	9.5000	8.0500	8.9000	+22.759%	129	269	-93.258%
2026-03-04	7.5000	7.5000	6.9500	7.2500	-7.995%	12	155	-91.724%
2026-03-03	7.1000	11.6300	7.1000	7.8800	+11.773%	81	157	-92.386%
2026-03-02	6.2700	7.2600	6.2700	7.0500	+17.500%	5	101	-91.489%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-1.153%	11	100	-90.000%
2026-02-24	6.3500	6.3500	6.0700	6.0700	-16.276%	6	100	-90.115%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+9.351%	1	100	-91.724%
2026-02-20	6.6300	6.6300	6.6300	6.6300	+7.805%	36	99	-90.950%
2026-02-17	7.0000	7.0000	6.1500	6.1500	-13.380%	6	89	-90.244%
2026-02-13	7.3000	7.6000	7.1000	7.1000	+25.220%	6	88	-91.549%
2026-02-06	6.2000	6.2000	5.6700	5.6700	-17.826%	6	88	-89.418%
2026-02-05	5.8500	6.9000	5.8500	6.9000	+1.471%	3	88	-91.304%
2026-02-04	6.6000	6.8000	6.6000	6.8000	+15.254%	3	89	-91.176%
2026-02-03	6.6500	6.6500	5.9000	5.9000	+1.900%	6	90	-89.831%
2026-02-02	6.0500	6.1000	5.7900	5.7900	-20.358%	3	84	-89.637%
2026-01-29	7.2700	7.2700	7.2700	7.2700	+22.185%	2	87	-91.747%
2026-01-26	6.1200	6.1200	5.9200	5.9500	+8.182%	14	85	-89.916%
2026-01-23	5.5700	5.5700	5.5000	5.5000	-5.172%	6	71	-89.091%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-33.410%	1	65	-89.655%
2026-01-20	7.0000	8.7100	7.0000	8.7100	+38.254%	28	64	-93.111%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+0.800%	1	46	-90.476%
2026-01-15	6.2500	6.2500	6.2500	6.2500	-12.342%	1	46	-90.400%
2026-01-14	7.1000	7.5000	7.1000	7.1300	+12.816%	4	45	-91.585%
2026-01-09	6.3200	6.3200	6.3200	6.3200	-2.016%	1	43	-90.506%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+0.781%	1	43	-90.698%
2026-01-06	6.2900	6.4000	6.2900	6.4000	+4.918%	3	43	-90.625%
2026-01-05	5.9700	6.1000	5.9700	6.1000	-6.154%	2	43	-90.164%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+3.339%	1	43	-90.769%
2025-12-31	6.5500	6.5500	6.2900	6.2900	-7.500%	2	41	-90.461%
2025-12-29	7.2000	7.2000	6.5900	6.8000	-6.465%	11	41	-91.176%
2025-12-23	7.2700	7.2700	7.2700	7.2700	-0.954%	1	31	-91.747%
2025-12-22	7.3100	7.3400	7.3100	7.3400	-19.781%	2	30	-91.826%
2025-12-18	9.4000	9.4000	9.0500	9.1500	-13.023%	4	30	-93.443%
2025-12-12	10.5200	10.5200	10.5200	10.5200	+5.200%	3	32	-94.297%
2025-12-11	11.1900	11.1900	10.0000	10.0000	-14.749%	4	29	-94.000%
2025-12-09	11.7300	11.7300	11.7300	11.7300	+3.530%	1	26	-94.885%
2025-12-08	11.3300	11.3300	11.3300	11.3300	-8.996%	1	25	-94.704%
2025-12-04	12.4500	12.4500	12.4500	12.4500	-1.190%	1	24	-95.181%
2025-12-02	12.6000	12.6000	12.6000	12.6000	+0.800%	1	24	-95.238%
2025-12-01	12.0000	13.9900	12.0000	12.5000	-15.541%	23	24	-95.200%
2025-11-26	15.0000	15.0500	14.8000	14.8000	0.000%	3	0	-95.946%