Dark

UVXY20260918C35
UVXY Sep 18 2026 35.00 Call (UVXY260918C00035000)
option OPRA

Expired

Sep 16, 2026

0.0200-50.000%(-0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0200	0.0100	0.0200	-50.000%	23	1,530	0.000%
2026-09-15	0.0100	0.0400	0.0100	0.0400	+33.333%	7	1,524	-50.000%
2026-09-14	0.0500	0.1200	0.0100	0.0300	-40.000%	7	1,524	-33.333%
2026-09-11	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,526	-60.000%
2026-09-10	0.0400	0.0600	0.0100	0.0300	0.000%	617	1,526	-33.333%
2026-09-09	0.1500	0.1500	0.0300	0.0300	-57.143%	12	946	-33.333%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+40.000%	8	942	-71.429%
2026-09-04	0.0200	0.3800	0.0200	0.0500	-44.444%	25	937	-60.000%
2026-09-02	0.1000	0.1000	0.0700	0.0900	-25.000%	37	937	-77.778%
2026-09-01	0.3800	0.3800	0.1000	0.1200	+20.000%	43	938	-83.333%
2026-08-31	0.1100	0.1100	0.1000	0.1000	-16.667%	32	971	-80.000%
2026-08-28	0.1200	0.1200	0.1200	0.1200	0.000%	1	950	-83.333%
2026-08-27	0.1300	0.1600	0.1200	0.1200	-29.412%	8	951	-83.333%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-22.727%	5	950	-88.235%
2026-08-21	0.2500	0.2600	0.1900	0.2200	-8.333%	57	945	-90.909%
2026-08-20	0.2300	0.2500	0.2300	0.2400	+9.091%	220	953	-91.667%
2026-08-19	0.2700	0.2800	0.2200	0.2200	-26.667%	127	846	-90.909%
2026-08-18	0.3500	0.3500	0.2900	0.3000	-6.250%	30	881	-93.333%
2026-08-17	0.3000	0.3300	0.2900	0.3200	+6.667%	70	852	-93.750%
2026-08-14	0.4500	0.4500	0.2900	0.3000	-14.286%	33	832	-93.333%
2026-08-13	0.3500	0.4300	0.3400	0.3500	-5.405%	212	909	-94.286%
2026-08-12	0.4300	0.4300	0.3700	0.3700	-21.277%	146	1,061	-94.595%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-14.545%	110	1,136	-95.745%
2026-08-10	0.4400	0.6300	0.4400	0.5500	-11.290%	73	1,246	-96.364%
2026-08-07	0.6100	0.6500	0.5900	0.6200	-8.824%	65	1,283	-96.774%
2026-08-06	0.7000	0.7800	0.6800	0.6800	-22.727%	20	1,260	-97.059%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-14.563%	1	1,256	-97.727%
2026-08-04	1.1200	1.1200	1.0100	1.0300	-7.207%	29	1,285	-98.058%
2026-08-03	1.1700	1.1900	1.1100	1.1100	-20.714%	9	1,302	-98.198%
2026-07-31	1.7400	1.7400	1.4000	1.4000	-25.134%	36	1,311	-98.571%
2026-07-30	1.8400	2.0600	1.8300	1.8700	+8.092%	6	1,302	-98.930%
2026-07-29	2.0500	2.3000	1.7300	1.7300	-1.143%	22	1,296	-98.844%
2026-07-28	1.7400	1.7700	1.7400	1.7500	-7.895%	21	1,286	-98.857%
2026-07-27	1.7500	2.0500	1.7500	1.9000	-4.040%	45	1,286	-98.947%
2026-07-24	1.9500	2.0500	1.7700	1.9800	-12.775%	24	1,263	-98.990%
2026-07-23	2.3400	2.5000	2.1200	2.2700	+30.460%	90	1,252	-99.119%
2026-07-22	1.7100	1.7400	1.6800	1.7400	-9.375%	176	1,191	-98.851%
2026-07-20	1.8700	1.9300	1.8700	1.9200	-17.949%	251	1,328	-98.958%
2026-07-17	2.4500	2.4500	2.1200	2.3400	+31.461%	153	1,278	-99.145%
2026-07-16	1.6500	1.7800	1.6500	1.7800	+5.325%	22	1,234	-98.876%
2026-07-15	1.7900	1.8400	1.6900	1.6900	-11.518%	15	1,235	-98.817%
2026-07-14	2.0100	2.0100	1.9100	1.9100	-4.975%	6	1,246	-98.953%
2026-07-13	1.8700	2.0500	1.8300	2.0100	+5.236%	127	1,246	-99.005%
2026-07-10	1.9600	1.9600	1.8600	1.9100	-10.329%	102	1,238	-98.953%
2026-07-09	2.1300	2.1300	2.1300	2.1300	-11.250%	3	1,136	-99.061%
2026-07-08	2.4000	2.4000	2.4000	2.4000	+11.628%	40	1,139	-99.167%
2026-07-07	2.1100	2.2100	2.1100	2.1500	+8.040%	11	1,169	-99.070%
2026-07-06	2.0700	2.0700	1.9900	1.9900	-23.462%	70	1,176	-98.995%
2026-07-02	2.6500	3.2500	2.5400	2.6000	-26.136%	61	1,178	-99.231%
2026-06-30	3.5200	3.5200	3.5200	3.5200	+9.657%	1	1,178	-99.432%
2026-06-29	3.5000	3.5000	3.2100	3.2100	-18.112%	9	1,178	-99.377%
2026-06-26	3.9200	3.9200	3.9200	3.9200	+7.397%	1	1,170	-99.490%
2026-06-25	3.2500	3.8000	3.2500	3.6500	-3.947%	81	1,169	-99.452%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-3.797%	2	1,088	-99.474%
2026-06-23	5.2300	5.2300	3.9200	3.9500	-1.250%	10	1,086	-99.494%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+3.359%	1	1,088	-99.500%
2026-06-18	3.8000	3.8700	3.7900	3.8700	-13.034%	73	970	-99.483%
2026-06-17	3.7500	4.4500	3.7500	4.4500	+15.584%	143	970	-99.551%
2026-06-16	3.6700	3.9200	3.6700	3.8500	-3.750%	203	970	-99.481%
2026-06-15	4.2500	4.2500	4.0000	4.0000	-30.676%	53	632	-99.500%
2026-06-12	5.7700	5.7700	5.7700	5.7700	-22.027%	100	632	-99.653%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-1.333%	200	632	-99.730%
2026-06-09	7.0000	8.0000	7.0000	7.5000	+12.108%	8	681	-99.733%
2026-06-05	6.4000	6.6900	6.2700	6.6900	+29.903%	102	676	-99.701%
2026-06-04	5.8600	5.8600	5.1500	5.1500	-14.167%	4	677	-99.612%
2026-06-03	5.8000	6.0000	5.1500	6.0000	+7.143%	14	675	-99.667%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-3.448%	1	701	-99.643%
2026-06-01	5.8000	6.0500	5.7500	5.8000	+4.505%	173	701	-99.655%
2026-05-29	5.4500	6.0000	5.4500	5.5500	+3.738%	173	675	-99.640%
2026-05-28	6.7100	6.7100	5.3500	5.3500	-20.268%	10	610	-99.626%
2026-05-27	6.9000	6.9000	6.7100	6.7100	+1.360%	20	612	-99.702%
2026-05-26	7.1000	7.1000	6.4800	6.6200	-16.203%	5	612	-99.698%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-1.250%	25	611	-99.747%
2026-05-21	7.7000	8.0000	7.7000	8.0000	-11.308%	100	586	-99.750%
2026-05-20	9.0200	9.0200	9.0200	9.0200	-3.115%	5	586	-99.778%
2026-05-19	9.9000	9.9000	9.0000	9.3100	+1.196%	58	483	-99.785%
2026-05-18	10.0000	10.0000	9.2000	9.2000	-2.128%	51	483	-99.783%
2026-05-14	9.4000	9.4000	9.4000	9.4000	-4.082%	5	483	-99.787%
2026-05-12	10.6000	10.6000	9.8000	9.8000	-2.196%	70	478	-99.796%
2026-05-05	10.0200	10.0200	10.0200	10.0200	-20.916%	1	478	-99.800%
2026-04-20	12.6700	12.6700	12.6700	12.6700	-14.680%	1	477	-99.842%
2026-04-09	14.8500	14.8500	14.8500	14.8500	-10.704%	1	476	-99.865%
2026-04-08	16.6300	16.6300	16.6300	16.6300	-27.852%	3	475	-99.880%
2026-04-07	23.1000	23.1000	23.0500	23.0500	-7.430%	2	472	-99.913%
2026-03-31	28.5000	28.5000	24.9000	24.9000	-19.365%	17	470	-99.920%
2026-03-30	29.6700	31.5500	29.6700	30.8800	-4.455%	10	469	-99.935%
2026-03-27	28.9500	32.3200	28.0900	32.3200	+34.443%	192	463	-99.938%
2026-03-26	24.0000	24.0400	24.0000	24.0400	+5.950%	5	275	-99.917%
2026-03-25	22.5300	22.8000	22.5300	22.6900	-3.406%	3	270	-99.912%
2026-03-24	23.2500	23.4900	22.7500	23.4900	-0.508%	13	267	-99.915%
2026-03-23	21.6000	23.6100	21.6000	23.6100	-0.882%	2	254	-99.915%
2026-03-20	24.3700	24.3700	23.8200	23.8200	-0.335%	6	252	-99.916%
2026-03-19	23.9000	23.9000	23.9000	23.9000	+17.908%	1	251	-99.916%
2026-03-16	20.1700	20.2700	20.1700	20.2700	-9.509%	3	250	-99.901%
2026-03-12	22.3000	22.4000	22.3000	22.4000	+0.358%	10	247	-99.911%
2026-03-11	20.9800	22.3200	20.9800	22.3200	-1.239%	24	237	-99.910%
2026-03-10	18.0700	22.6000	18.0700	22.6000	+3.243%	11	222	-99.912%
2026-03-06	21.8600	21.8900	21.8600	21.8900	+59.084%	4	212	-99.909%
2026-03-02	13.7600	13.7600	13.7600	13.7600	-12.077%	3	212	-99.855%
2026-02-27	15.6500	15.6500	15.6500	15.6500	+8.530%	1	209	-99.872%
2026-02-24	14.4200	14.4200	14.4200	14.4200	+17.714%	1	209	-99.861%
2026-02-02	13.0000	13.0000	12.2500	12.2500	-3.162%	2	210	-99.837%
2026-01-27	12.6500	12.6500	12.6500	12.6500	-19.580%	1	210	-99.842%
2026-01-20	15.7300	15.7300	15.7300	15.7300	+20.076%	1	209	-99.873%
2026-01-15	13.1000	13.1000	13.1000	13.1000	-8.711%	1	208	-99.847%
2026-01-14	14.0000	14.3500	14.0000	14.3500	+10.385%	100	208	-99.861%
2026-01-13	12.7300	13.0000	12.7300	13.0000	+1.562%	101	208	-99.846%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-3.396%	1	2	-99.844%
2025-12-31	13.6500	13.6500	13.2400	13.2500	-7.666%	105	2	-99.849%
2025-12-24	14.0000	14.3500	14.0000	14.3500	-2.514%	2	1	-99.861%
2025-12-23	14.7200	14.7200	14.7200	14.7200	0.000%	1	1	-99.864%