Dark

UVXY20260918C30
UVXY Sep 18 2026 30.00 Call (UVXY260918C00030000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0100	0.0100	0.000%	10	3,186	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	-66.667%	658	3,176	0.000%
2026-09-15	0.0200	0.0500	0.0200	0.0300	+200.000%	323	3,131	-66.667%
2026-09-14	0.0300	0.0600	0.0100	0.0100	-50.000%	73	2,969	0.000%
2026-09-11	0.0400	0.0600	0.0100	0.0200	-77.778%	325	2,967	-50.000%
2026-09-10	0.0700	0.1000	0.0300	0.0900	+80.000%	146	2,790	-88.889%
2026-09-09	0.0600	0.0600	0.0400	0.0500	-28.571%	182	2,713	-80.000%
2026-09-08	0.0800	0.0800	0.0400	0.0700	-12.500%	124	2,561	-85.714%
2026-09-04	0.0700	0.0900	0.0700	0.0800	-11.111%	28	2,569	-87.500%
2026-09-03	0.1100	0.1300	0.0800	0.0900	-25.000%	59	2,569	-88.889%
2026-09-02	0.1200	0.1500	0.0700	0.1200	-7.692%	41	2,518	-91.667%
2026-09-01	0.1400	0.1700	0.1200	0.1300	0.000%	177	2,538	-92.308%
2026-08-31	0.1600	0.1600	0.1200	0.1300	-18.750%	50	2,553	-92.308%
2026-08-28	0.1600	0.1900	0.1500	0.1600	0.000%	145	2,542	-93.750%
2026-08-27	0.2400	0.2400	0.1600	0.1600	-23.810%	73	2,502	-93.750%
2026-08-26	0.2300	0.2300	0.1900	0.2100	-12.500%	79	2,535	-95.238%
2026-08-25	0.2700	0.2700	0.2300	0.2400	-14.286%	104	2,535	-95.833%
2026-08-24	0.2900	0.3200	0.2700	0.2800	-6.667%	45	2,505	-96.429%
2026-08-21	0.5600	0.5600	0.2800	0.3000	-9.091%	266	2,479	-96.667%
2026-08-20	0.3800	0.4000	0.3300	0.3300	-10.811%	71	2,484	-96.970%
2026-08-19	0.4400	0.7700	0.3500	0.3700	-24.490%	183	2,450	-97.297%
2026-08-18	0.5200	0.5500	0.4700	0.4900	0.000%	228	2,497	-97.959%
2026-08-17	0.4400	0.5200	0.4200	0.4900	+13.953%	1,370	2,423	-97.959%
2026-08-14	0.5100	0.5200	0.4300	0.4300	-23.214%	57	1,346	-97.674%
2026-08-13	0.6300	0.7000	0.4700	0.5600	-3.448%	623	1,310	-98.214%
2026-08-12	0.6900	0.8400	0.5300	0.5800	-22.667%	300	953	-98.276%
2026-08-11	0.7800	0.9400	0.7300	0.7500	-11.765%	49	1,033	-98.667%
2026-08-10	0.9600	0.9600	0.7700	0.8500	-12.371%	125	1,028	-98.824%
2026-08-07	1.0100	1.0400	0.9200	0.9700	-2.020%	106	992	-98.969%
2026-08-06	1.3800	1.3800	0.9800	0.9900	-13.913%	120	971	-98.990%
2026-08-05	1.4000	1.4100	1.1400	1.1500	-19.014%	38	906	-99.130%
2026-08-04	1.4000	1.6200	1.3200	1.4200	-8.387%	146	901	-99.296%
2026-08-03	1.6500	1.6800	1.5100	1.5500	-17.553%	122	959	-99.355%
2026-07-31	2.1400	2.5000	1.8800	1.8800	-15.315%	51	916	-99.468%
2026-07-30	2.5000	2.7500	2.2200	2.2200	-8.642%	74	919	-99.550%
2026-07-29	2.7200	3.0800	2.3000	2.4300	+3.404%	100	888	-99.588%
2026-07-28	2.8000	2.8000	2.2500	2.3500	-11.654%	44	879	-99.574%
2026-07-27	2.3700	2.9000	2.3700	2.6600	-3.971%	128	883	-99.624%
2026-07-24	2.6400	3.2500	2.4800	2.7700	-3.819%	46	915	-99.639%
2026-07-23	3.0200	3.2900	2.8600	2.8800	+29.148%	126	879	-99.653%
2026-07-22	2.3000	2.3800	2.2300	2.2300	0.000%	166	904	-99.552%
2026-07-21	2.1700	2.5400	2.1700	2.2300	-22.837%	72	783	-99.552%
2026-07-20	2.5000	2.8900	2.3100	2.8900	-6.774%	149	751	-99.654%
2026-07-17	3.2500	3.5100	2.8900	3.1000	+23.016%	201	688	-99.677%
2026-07-16	2.1700	2.5300	2.1600	2.5200	+9.565%	154	674	-99.603%
2026-07-15	2.5800	2.5800	2.1600	2.3000	-7.258%	208	699	-99.565%
2026-07-14	2.7400	2.7400	2.4000	2.4800	-2.362%	18	696	-99.597%
2026-07-13	2.5000	2.7100	2.2500	2.5400	+2.419%	71	691	-99.606%
2026-07-10	2.7200	2.7500	2.4000	2.4800	-6.415%	202	649	-99.597%
2026-07-09	2.8300	2.8600	2.6300	2.6500	-15.605%	31	593	-99.623%
2026-07-08	3.2500	3.4200	3.1200	3.1400	+20.769%	48	567	-99.682%
2026-07-07	3.1500	3.1500	2.6000	2.6000	-8.772%	10	553	-99.615%
2026-07-06	2.9100	3.0000	2.7000	2.8500	-24.603%	205	553	-99.649%
2026-07-01	3.7800	3.7800	3.7800	3.7800	+1.070%	1	551	-99.735%
2026-06-30	3.3900	3.7400	3.3900	3.7400	-5.316%	10	552	-99.733%
2026-06-29	4.4700	4.4700	3.9500	3.9500	-13.943%	3	554	-99.747%
2026-06-26	4.7400	5.4000	4.1400	4.5900	+3.846%	36	555	-99.782%
2026-06-25	4.0100	4.6000	4.0100	4.4200	-11.423%	20	549	-99.774%
2026-06-24	4.8000	5.0400	4.6700	4.9900	-4.952%	19	547	-99.800%
2026-06-23	5.4800	5.4800	5.2000	5.2500	+34.271%	13	547	-99.810%
2026-06-22	3.9100	3.9100	3.9100	3.9100	-16.809%	1	546	-99.744%
2026-06-18	4.6500	5.1200	4.6500	4.7000	-2.490%	242	398	-99.787%
2026-06-17	4.8200	4.8200	4.8200	4.8200	-0.413%	2	398	-99.793%
2026-06-16	4.4500	4.8400	4.4000	4.8400	+2.979%	22	398	-99.793%
2026-06-15	4.4000	4.9500	4.4000	4.7000	-28.025%	15	377	-99.787%
2026-06-12	6.5000	6.5300	6.5000	6.5300	-22.262%	4	377	-99.847%
2026-06-11	8.8300	8.8300	8.4000	8.4000	+1.449%	4	377	-99.881%
2026-06-10	8.0700	8.3600	8.0700	8.2800	+7.532%	174	375	-99.879%
2026-06-09	7.4000	9.1000	7.3000	7.7000	+10.000%	18	281	-99.870%
2026-06-08	6.6900	7.0000	6.1900	7.0000	+7.692%	49	278	-99.857%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-5.109%	10	263	-99.846%
2026-06-03	6.5300	6.8500	6.5300	6.8500	+4.580%	6	253	-99.854%
2026-06-01	6.5500	6.5500	6.5500	6.5500	+2.344%	2	247	-99.847%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-8.832%	2	249	-99.844%
2026-05-28	7.1000	7.7100	6.6500	7.0200	-8.594%	115	247	-99.858%
2026-05-27	7.7800	7.8800	7.6800	7.6800	-2.908%	23	179	-99.870%
2026-05-26	8.1100	8.1100	7.9100	7.9100	-8.023%	3	179	-99.874%
2026-05-22	8.8200	8.8200	8.6000	8.6000	-12.245%	3	180	-99.884%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-12.343%	5	183	-99.898%
2026-05-18	10.8500	11.1800	10.8500	11.1800	-3.704%	2	183	-99.911%
2026-05-15	11.6100	11.6100	11.6100	11.6100	-4.444%	1	178	-99.914%
2026-05-12	10.9900	12.1500	10.9600	12.1500	+6.954%	5	177	-99.918%
2026-05-05	11.3600	11.3600	11.3600	11.3600	-11.319%	1	176	-99.912%
2026-04-28	12.8100	12.8100	12.8100	12.8100	-8.238%	1	177	-99.922%
2026-04-27	13.9600	13.9600	13.9600	13.9600	+5.758%	5	176	-99.928%
2026-04-17	13.6500	13.6500	13.2000	13.2000	-10.811%	3	176	-99.924%
2026-04-15	14.8000	14.8000	14.8000	14.8000	-14.943%	1	177	-99.932%
2026-04-09	17.5000	17.5000	17.3500	17.4000	-10.769%	19	176	-99.943%
2026-04-08	19.0000	19.5000	18.3500	19.5000	-21.718%	29	177	-99.949%
2026-04-01	24.9100	24.9100	24.9100	24.9100	-6.948%	1	176	-99.960%
2026-03-31	30.2300	30.2300	26.7700	26.7700	-23.558%	17	177	-99.963%
2026-03-30	35.2000	35.5900	34.5000	35.0200	+22.448%	7	190	-99.971%
2026-03-26	28.5000	28.6000	28.5000	28.6000	+11.154%	3	183	-99.965%
2026-03-20	26.7500	26.9000	25.7300	25.7300	+7.208%	7	182	-99.961%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-3.769%	1	183	-99.958%
2026-03-18	24.9400	24.9400	24.9400	24.9400	+11.638%	1	195	-99.960%
2026-03-16	22.3400	22.3400	22.3400	22.3400	-14.570%	1	195	-99.955%
2026-03-13	24.2200	26.1800	24.2100	26.1500	+7.613%	30	194	-99.962%
2026-03-11	23.1000	24.3000	23.1000	24.3000	+24.936%	8	177	-99.959%
2026-03-10	20.0000	20.0000	19.4500	19.4500	-12.110%	29	177	-99.949%
2026-03-09	28.7200	29.7600	22.1300	22.1300	-1.949%	7	153	-99.955%
2026-03-05	22.5700	22.5700	22.5700	22.5700	-0.044%	1	154	-99.956%
2026-03-03	20.6000	23.0000	20.3000	22.5800	+33.609%	69	154	-99.956%
2026-03-02	19.3500	19.3500	16.9000	16.9000	-3.539%	90	99	-99.941%
2026-02-27	17.3000	17.5200	17.3000	17.5200	+11.238%	9	16	-99.943%
2026-02-24	15.7500	15.7500	15.7500	15.7500	-5.178%	1	10	-99.937%
2026-02-20	16.6100	16.6100	16.6100	16.6100	-2.466%	1	9	-99.940%
2026-02-19	17.0800	17.0800	17.0300	17.0300	-6.940%	2	8	-99.941%
2026-02-13	18.3000	18.3000	18.3000	18.3000	+16.412%	2	4	-99.945%
2026-02-06	15.7200	15.7200	15.7200	15.7200	+4.800%	1	4	-99.936%
2025-12-29	15.4000	15.4000	15.0000	15.0000	-6.250%	2	4	-99.933%
2025-12-24	16.0000	16.0000	16.0000	16.0000	-1.599%	1	2	-99.938%
2025-12-23	16.2600	16.2600	16.2600	16.2600	-27.733%	1	2	-99.938%
2025-12-05	22.5000	22.5000	22.5000	22.5000	-25.521%	1	1	-99.956%
2025-11-24	30.2100	30.2100	30.2100	30.2100	0.000%	1	1	-99.967%