Dark

UVXY20260918C25
UVXY Sep 18 2026 25.00 Call (UVXY260918C00025000)
option OPRA

Expired

Sep 17, 2026

0.0400+100.000%(+0.0200)1,051

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0400	0.0100	0.0400	+100.000%	1,051	4,898	0.000%
2026-09-16	0.0300	0.0300	0.0200	0.0200	-33.333%	92	4,987	+100.000%
2026-09-15	0.0400	0.0500	0.0300	0.0300	-25.000%	213	4,925	+33.333%
2026-09-14	0.1000	0.1000	0.0200	0.0400	-63.636%	202	5,010	0.000%
2026-09-11	0.0900	0.1100	0.0600	0.1100	-42.105%	483	4,985	-63.636%
2026-09-10	0.1400	0.2000	0.1100	0.1900	+90.000%	1,200	4,666	-78.947%
2026-09-09	0.1000	0.1100	0.0900	0.1000	-9.091%	562	3,817	-60.000%
2026-09-08	0.2900	0.2900	0.0900	0.1100	-15.385%	905	3,308	-63.636%
2026-09-04	0.1600	0.1600	0.0800	0.1300	-13.333%	267	2,841	-69.231%
2026-09-03	0.1400	0.2200	0.1400	0.1500	-28.571%	81	2,841	-73.333%
2026-09-02	0.2400	0.2500	0.1900	0.2100	-22.222%	41	2,873	-80.952%
2026-09-01	0.2500	0.3000	0.2100	0.2700	+28.571%	289	2,869	-85.185%
2026-08-31	0.2900	0.2900	0.2100	0.2100	-27.586%	159	2,753	-80.952%
2026-08-28	0.3200	0.3300	0.2200	0.2900	+16.000%	294	2,661	-86.207%
2026-08-27	0.3500	0.3500	0.2500	0.2500	-34.211%	68	2,402	-84.000%
2026-08-26	0.3300	0.4400	0.3300	0.3800	-11.628%	162	2,416	-89.474%
2026-08-25	0.4800	0.5100	0.4200	0.4300	-21.818%	42	2,598	-90.698%
2026-08-24	0.5500	0.5600	0.4700	0.5500	0.000%	183	2,581	-92.727%
2026-08-21	0.6200	0.6200	0.5500	0.5500	-17.910%	589	2,518	-92.727%
2026-08-20	1.0500	1.0500	0.6400	0.6700	+3.077%	139	2,600	-94.030%
2026-08-19	0.6800	0.7900	0.6500	0.6500	-23.529%	214	2,574	-93.846%
2026-08-18	0.9000	1.0100	0.8500	0.8500	-7.609%	212	2,494	-95.294%
2026-08-17	0.7700	0.9500	0.7700	0.9200	+4.545%	292	2,428	-95.652%
2026-08-14	0.9000	1.0000	0.8100	0.8800	-9.278%	165	2,275	-95.455%
2026-08-13	0.8800	1.0500	0.8800	0.9700	-2.020%	222	2,165	-95.876%
2026-08-12	1.1600	1.1900	0.9500	0.9900	-30.769%	71	1,998	-95.960%
2026-08-11	1.5100	1.5100	1.3600	1.4300	-4.667%	640	1,964	-97.203%
2026-08-10	2.2700	2.2700	1.3600	1.5000	-7.407%	108	1,502	-97.333%
2026-08-07	1.7000	1.7800	1.5800	1.6200	-7.429%	351	1,452	-97.531%
2026-08-06	2.1500	2.1500	1.6500	1.7500	-9.326%	79	1,525	-97.714%
2026-08-05	2.5000	2.5000	1.8200	1.9300	-18.220%	440	1,494	-97.927%
2026-08-04	2.2000	2.3600	2.2000	2.3600	-0.422%	24	1,431	-98.305%
2026-08-03	2.5200	2.5200	2.3400	2.3700	-15.357%	171	1,419	-98.312%
2026-07-31	3.1100	3.6600	2.5800	2.8000	-12.500%	75	1,413	-98.571%
2026-07-30	3.8900	3.8900	3.2000	3.2000	-34.827%	56	1,374	-98.750%
2026-07-29	3.8000	5.2000	3.4200	4.9100	+38.310%	308	1,400	-99.185%
2026-07-28	4.0000	4.0000	3.5500	3.5500	-13.415%	4	1,119	-98.873%
2026-07-27	3.8300	4.1000	3.8300	4.1000	+3.535%	21	1,119	-99.024%
2026-07-24	3.5500	4.0000	3.5500	3.9600	-11.011%	211	1,113	-98.990%
2026-07-23	4.2500	4.6200	4.1500	4.4500	+32.836%	134	1,008	-99.101%
2026-07-22	3.7000	3.7000	3.2600	3.3500	+6.349%	92	919	-98.806%
2026-07-21	3.3000	3.3000	3.1500	3.1500	-17.105%	2	902	-98.730%
2026-07-20	3.9000	3.9000	3.4500	3.8000	-14.414%	27	900	-98.947%
2026-07-17	4.5300	4.6600	4.0000	4.4400	+23.333%	162	883	-99.099%
2026-07-16	3.0600	3.6000	3.0600	3.6000	+16.129%	61	724	-98.889%
2026-07-15	3.6000	3.6000	3.0800	3.1000	-9.884%	29	702	-98.710%
2026-07-14	3.4400	3.4400	3.4400	3.4400	-11.795%	1	689	-98.837%
2026-07-13	2.8600	3.9000	2.8600	3.9000	+13.043%	226	688	-98.974%
2026-07-10	3.3500	3.4500	3.3500	3.4500	-9.211%	152	611	-98.841%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-11.628%	10	474	-98.947%
2026-07-08	4.4300	5.6000	4.3000	4.3000	+7.500%	186	474	-99.070%
2026-07-07	4.0300	4.0300	4.0000	4.0000	+5.263%	11	457	-99.000%
2026-07-06	3.9000	4.0000	3.8000	3.8000	-20.000%	113	453	-98.947%
2026-07-02	4.5000	4.9000	4.3500	4.7500	+1.064%	42	357	-99.158%
2026-07-01	4.6000	4.7000	4.5000	4.7000	0.000%	16	357	-99.149%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-11.153%	3	354	-99.149%
2026-06-29	5.2500	5.2900	5.2500	5.2900	-21.630%	2	351	-99.244%
2026-06-23	6.7500	6.7500	6.7500	6.7500	+28.083%	1	349	-99.407%
2026-06-22	4.7400	5.6000	4.5600	5.2700	-6.890%	100	349	-99.241%
2026-06-18	5.7900	5.7900	5.6600	5.6600	+20.940%	11	243	-99.293%
2026-06-16	5.6100	6.0500	4.6800	4.6800	-55.974%	5	243	-99.145%
2026-06-11	10.5500	11.3300	10.5500	10.6300	+1.238%	4	242	-99.624%
2026-06-10	10.0900	10.5000	9.9800	10.5000	+5.000%	161	263	-99.619%
2026-06-09	10.0600	10.2500	10.0000	10.0000	+23.762%	3	232	-99.600%
2026-06-03	8.0800	8.0800	8.0800	8.0800	+0.874%	1	229	-99.505%
2026-06-01	8.0100	8.0100	8.0100	8.0100	-4.415%	1	229	-99.501%
2026-05-28	8.3800	8.3800	8.3800	8.3800	-13.519%	1	228	-99.523%
2026-05-26	9.6900	9.6900	9.6900	9.6900	-67.153%	1	228	-99.587%
2026-03-20	29.7500	29.7500	29.0500	29.5000	+13.900%	42	229	-99.864%
2026-03-19	25.9000	25.9000	25.9000	25.9000	+7.917%	40	238	-99.846%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-0.332%	2	198	-99.833%
2026-03-16	24.0800	24.0800	24.0800	24.0800	-8.822%	1	198	-99.834%
2026-03-12	27.1700	27.1700	26.4100	26.4100	+6.793%	2	198	-99.849%
2026-03-09	31.7700	34.6000	24.6500	24.7300	-12.243%	4	197	-99.838%
2026-03-06	27.8200	28.1800	27.8200	28.1800	+16.736%	2	197	-99.858%
2026-03-03	22.6000	24.1400	22.6000	24.1400	+31.338%	40	196	-99.834%
2026-03-02	19.5100	19.5500	18.3800	18.3800	-11.635%	88	156	-99.782%
2026-02-17	20.7800	20.8000	20.7800	20.8000	+17.183%	2	70	-99.808%
2026-01-29	18.9400	18.9500	17.7500	17.7500	-14.827%	5	68	-99.775%
2026-01-20	18.8300	20.8400	18.8300	20.8400	+30.250%	61	64	-99.808%
2025-12-31	16.0000	16.0000	16.0000	16.0000	-25.234%	1	2	-99.750%
2025-12-18	21.4000	21.4000	21.4000	21.4000	+681.022%	2	2	-99.813%
2025-11-12	2.7400	2.7400	2.7400	2.7400	-15.692%	4	5	-98.540%
2025-10-29	3.3100	3.3100	3.2500	3.2500	-14.248%	3	9	-98.769%
2025-10-15	3.7800	3.7900	3.4500	3.7900	-4.051%	4	8	-98.945%
2025-10-14	4.6200	4.6200	3.9500	3.9500	0.000%	4	4	-98.987%