Dark

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

EOD

Jul 23, 2026

2.27+30.460%(+0.53)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3400	2.5000	2.1200	2.2700	+30.460%	90	1,252	0.000%
2026-07-22	1.7100	1.7400	1.6800	1.7400	-9.375%	176	1,191	+30.460%
2026-07-20	1.8700	1.9300	1.8700	1.9200	-17.949%	251	1,328	+18.229%
2026-07-17	2.4500	2.4500	2.1200	2.3400	+31.461%	153	1,278	-2.991%
2026-07-16	1.6500	1.7800	1.6500	1.7800	+5.325%	22	1,234	+27.528%
2026-07-15	1.7900	1.8400	1.6900	1.6900	-11.518%	15	1,235	+34.320%
2026-07-14	2.0100	2.0100	1.9100	1.9100	-4.975%	6	1,246	+18.848%
2026-07-13	1.8700	2.0500	1.8300	2.0100	+5.236%	127	1,246	+12.935%
2026-07-10	1.9600	1.9600	1.8600	1.9100	-10.329%	102	1,238	+18.848%
2026-07-09	2.1300	2.1300	2.1300	2.1300	-11.250%	3	1,136	+6.573%
2026-07-08	2.4000	2.4000	2.4000	2.4000	+11.628%	40	1,139	-5.417%
2026-07-07	2.1100	2.2100	2.1100	2.1500	+8.040%	11	1,169	+5.581%
2026-07-06	2.0700	2.0700	1.9900	1.9900	-23.462%	70	1,176	+14.070%
2026-07-02	2.6500	3.2500	2.5400	2.6000	-26.136%	61	1,178	-12.692%
2026-06-30	3.5200	3.5200	3.5200	3.5200	+9.657%	1	1,178	-35.511%
2026-06-29	3.5000	3.5000	3.2100	3.2100	-18.112%	9	1,178	-29.283%
2026-06-26	3.9200	3.9200	3.9200	3.9200	+7.397%	1	1,170	-42.092%
2026-06-25	3.2500	3.8000	3.2500	3.6500	-3.947%	81	1,169	-37.808%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-3.797%	2	1,088	-40.263%
2026-06-23	5.2300	5.2300	3.9200	3.9500	-1.250%	10	1,086	-42.532%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+3.359%	1	1,088	-43.250%
2026-06-18	3.8000	3.8700	3.7900	3.8700	-13.034%	73	970	-41.344%
2026-06-17	3.7500	4.4500	3.7500	4.4500	+15.584%	143	970	-48.989%
2026-06-16	3.6700	3.9200	3.6700	3.8500	-3.750%	203	970	-41.039%
2026-06-15	4.2500	4.2500	4.0000	4.0000	-30.676%	53	632	-43.250%
2026-06-12	5.7700	5.7700	5.7700	5.7700	-22.027%	100	632	-60.659%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-1.333%	200	632	-69.324%
2026-06-09	7.0000	8.0000	7.0000	7.5000	+12.108%	8	681	-69.733%
2026-06-05	6.4000	6.6900	6.2700	6.6900	+29.903%	102	676	-66.069%
2026-06-04	5.8600	5.8600	5.1500	5.1500	-14.167%	4	677	-55.922%
2026-06-03	5.8000	6.0000	5.1500	6.0000	+7.143%	14	675	-62.167%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-3.448%	1	701	-59.464%
2026-06-01	5.8000	6.0500	5.7500	5.8000	+4.505%	173	701	-60.862%
2026-05-29	5.4500	6.0000	5.4500	5.5500	+3.738%	173	675	-59.099%
2026-05-28	6.7100	6.7100	5.3500	5.3500	-20.268%	10	610	-57.570%
2026-05-27	6.9000	6.9000	6.7100	6.7100	+1.360%	20	612	-66.170%
2026-05-26	7.1000	7.1000	6.4800	6.6200	-16.203%	5	612	-65.710%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-1.250%	25	611	-71.266%
2026-05-21	7.7000	8.0000	7.7000	8.0000	-11.308%	100	586	-71.625%
2026-05-20	9.0200	9.0200	9.0200	9.0200	-3.115%	5	586	-74.834%
2026-05-19	9.9000	9.9000	9.0000	9.3100	+1.196%	58	483	-75.618%
2026-05-18	10.0000	10.0000	9.2000	9.2000	-2.128%	51	483	-75.326%
2026-05-14	9.4000	9.4000	9.4000	9.4000	-4.082%	5	483	-75.851%
2026-05-12	10.6000	10.6000	9.8000	9.8000	-2.196%	70	478	-76.837%
2026-05-05	10.0200	10.0200	10.0200	10.0200	-20.916%	1	478	-77.345%
2026-04-20	12.6700	12.6700	12.6700	12.6700	-14.680%	1	477	-82.084%
2026-04-09	14.8500	14.8500	14.8500	14.8500	-10.704%	1	476	-84.714%
2026-04-08	16.6300	16.6300	16.6300	16.6300	-27.852%	3	475	-86.350%
2026-04-07	23.1000	23.1000	23.0500	23.0500	-7.430%	2	472	-90.152%
2026-03-31	28.5000	28.5000	24.9000	24.9000	-19.365%	17	470	-90.884%
2026-03-30	29.6700	31.5500	29.6700	30.8800	-4.455%	10	469	-92.649%
2026-03-27	28.9500	32.3200	28.0900	32.3200	+34.443%	192	463	-92.976%
2026-03-26	24.0000	24.0400	24.0000	24.0400	+5.950%	5	275	-90.557%
2026-03-25	22.5300	22.8000	22.5300	22.6900	-3.406%	3	270	-89.996%
2026-03-24	23.2500	23.4900	22.7500	23.4900	-0.508%	13	267	-90.336%
2026-03-23	21.6000	23.6100	21.6000	23.6100	-0.882%	2	254	-90.385%
2026-03-20	24.3700	24.3700	23.8200	23.8200	-0.335%	6	252	-90.470%
2026-03-19	23.9000	23.9000	23.9000	23.9000	+17.908%	1	251	-90.502%
2026-03-16	20.1700	20.2700	20.1700	20.2700	-9.509%	3	250	-88.801%
2026-03-12	22.3000	22.4000	22.3000	22.4000	+0.358%	10	247	-89.866%
2026-03-11	20.9800	22.3200	20.9800	22.3200	-1.239%	24	237	-89.830%
2026-03-10	18.0700	22.6000	18.0700	22.6000	+3.243%	11	222	-89.956%
2026-03-06	21.8600	21.8900	21.8600	21.8900	+59.084%	4	212	-89.630%
2026-03-02	13.7600	13.7600	13.7600	13.7600	-12.077%	3	212	-83.503%
2026-02-27	15.6500	15.6500	15.6500	15.6500	+8.530%	1	209	-85.495%
2026-02-24	14.4200	14.4200	14.4200	14.4200	+17.714%	1	209	-84.258%
2026-02-02	13.0000	13.0000	12.2500	12.2500	-3.162%	2	210	-81.469%
2026-01-27	12.6500	12.6500	12.6500	12.6500	-19.580%	1	210	-82.055%
2026-01-20	15.7300	15.7300	15.7300	15.7300	+20.076%	1	209	-85.569%
2026-01-15	13.1000	13.1000	13.1000	13.1000	-8.711%	1	208	-82.672%
2026-01-14	14.0000	14.3500	14.0000	14.3500	+10.385%	100	208	-84.181%
2026-01-13	12.7300	13.0000	12.7300	13.0000	+1.562%	101	208	-82.538%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-3.396%	1	2	-82.266%
2025-12-31	13.6500	13.6500	13.2400	13.2500	-7.666%	105	2	-82.868%
2025-12-24	14.0000	14.3500	14.0000	14.3500	-2.514%	2	1	-84.181%
2025-12-23	14.7200	14.7200	14.7200	14.7200	0.000%	1	1	-84.579%