Dark

UVXY20260918C40
UVXY Sep 18 2026 40.00 Call (UVXY260918C00040000)
option OPRA

EOD

Jul 23, 2026

1.63+28.346%(+0.36)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6100	1.8600	1.6100	1.6300	+28.346%	111	1,032	0.000%
2026-07-22	1.3500	1.3600	1.2700	1.2700	-3.053%	24	1,030	+28.346%
2026-07-21	1.3800	1.4300	1.2800	1.3100	-13.245%	47	1,016	+24.427%
2026-07-20	1.5000	1.6300	1.3500	1.5100	-17.935%	210	1,000	+7.947%
2026-07-17	2.1300	2.2100	1.7000	1.8400	+23.490%	191	961	-11.413%
2026-07-16	1.3400	1.5000	1.3000	1.4900	+0.676%	129	945	+9.396%
2026-07-15	1.6400	1.6400	1.2900	1.4800	-1.987%	174	1,036	+10.135%
2026-07-14	1.7100	1.7100	1.3600	1.5100	+7.092%	60	1,024	+7.947%
2026-07-13	1.5000	1.6400	1.2100	1.4100	-5.369%	34	1,001	+15.603%
2026-07-10	1.5900	1.6600	1.3600	1.4900	-4.487%	370	992	+9.396%
2026-07-09	1.7900	1.7900	1.5600	1.5600	-7.143%	15	949	+4.487%
2026-07-06	2.0200	2.0200	1.6800	1.6800	-16.832%	128	945	-2.976%
2026-07-02	1.9800	2.0800	1.9800	2.0200	-5.164%	20	926	-19.307%
2026-06-30	2.2600	2.2600	2.1300	2.1300	-14.800%	21	935	-23.474%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-16.667%	1	930	-34.800%
2026-06-26	3.4000	3.4000	3.0000	3.0000	-7.121%	23	929	-45.667%
2026-06-24	3.5000	3.5000	3.1500	3.2300	-7.714%	24	929	-49.536%
2026-06-23	3.7500	3.7500	3.5000	3.5000	+16.667%	19	1,130	-53.429%
2026-06-22	3.0700	3.0700	3.0000	3.0000	-11.765%	8	1,119	-45.667%
2026-06-18	3.1300	3.4000	2.9400	3.4000	-10.526%	399	839	-52.059%
2026-06-17	3.4000	3.8000	3.4000	3.8000	+15.152%	2	839	-57.105%
2026-06-16	3.3000	3.4200	3.1600	3.3000	0.000%	41	839	-50.606%
2026-06-15	3.4800	3.5600	3.3000	3.3000	-50.000%	55	799	-50.606%
2026-06-11	6.2000	7.0000	6.1700	6.6000	-1.493%	12	799	-75.303%
2026-06-10	5.9400	6.7000	5.9400	6.7000	+11.667%	25	796	-75.672%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+11.111%	16	806	-72.833%
2026-06-08	4.5000	5.4000	4.5000	5.4000	-11.475%	16	791	-69.815%
2026-06-05	5.2300	6.1000	5.2300	6.1000	+30.621%	14	805	-73.279%
2026-06-04	5.2600	5.2600	4.6700	4.6700	-10.707%	338	803	-65.096%
2026-06-03	5.4000	5.4000	5.1000	5.2300	-0.381%	17	1,101	-68.834%
2026-06-02	5.3100	5.3100	5.2500	5.2500	+3.346%	32	1,101	-68.952%
2026-06-01	4.8700	5.0800	4.8000	5.0800	+5.833%	29	1,100	-67.913%
2026-05-29	4.6500	5.2700	4.6500	4.8000	+5.495%	66	1,076	-66.042%
2026-05-28	5.8500	5.8500	4.5500	4.5500	-17.273%	50	1,095	-64.176%
2026-05-27	5.7500	6.0200	5.5000	5.5000	-6.780%	53	1,109	-70.364%
2026-05-26	6.0000	6.1200	5.8500	5.9000	-17.942%	7	1,064	-72.373%
2026-05-22	7.1900	7.1900	7.1900	7.1900	+13.766%	2	1,062	-77.330%
2026-05-21	6.9900	6.9900	6.3200	6.3200	-12.222%	7	1,060	-74.209%
2026-05-20	8.1000	8.1000	7.2000	7.2000	-8.861%	41	1,060	-77.361%
2026-05-19	8.8000	8.8000	7.9000	7.9000	-9.714%	31	1,068	-79.367%
2026-05-15	8.7500	8.8500	8.5800	8.7500	+6.707%	31	1,068	-81.371%
2026-05-14	9.8500	9.8500	8.2000	8.2000	-3.529%	9	1,044	-80.122%
2026-05-13	8.5000	8.6000	8.5000	8.5000	-5.660%	12	1,044	-80.824%
2026-05-12	9.7500	9.7500	9.0000	9.0100	-1.098%	5	1,044	-81.909%
2026-05-11	9.1000	9.1100	9.0000	9.1100	+4.954%	33	1,044	-82.108%
2026-05-08	8.8100	8.8100	8.6800	8.6800	-1.364%	5	1,040	-81.221%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+0.342%	3	1,035	-81.477%
2026-05-06	8.5500	9.2800	8.5500	8.7700	-5.189%	3	1,035	-81.414%
2026-05-04	9.2500	9.2500	9.2500	9.2500	+4.638%	1	1,034	-82.378%
2026-05-01	8.8400	8.8400	8.8400	8.8400	-3.599%	50	984	-81.561%
2026-04-30	9.4200	9.4800	9.1700	9.1700	-12.667%	22	984	-82.225%
2026-04-29	9.2800	11.4000	9.2800	10.5000	+9.948%	381	996	-84.476%
2026-04-28	10.5700	10.8500	9.5500	9.5500	-5.539%	26	1,074	-82.932%
2026-04-27	11.0500	11.1500	10.1100	10.1100	-8.837%	11	1,074	-83.877%
2026-04-24	11.0900	11.0900	11.0900	11.0900	-3.565%	3	1,075	-85.302%
2026-04-23	11.5000	11.8500	11.3000	11.5000	+2.770%	19	1,074	-85.826%
2026-04-22	11.1000	11.6000	10.9000	11.1900	-3.866%	88	1,068	-85.433%
2026-04-21	11.1100	11.7700	11.0000	11.6400	+3.836%	18	1,056	-85.997%
2026-04-20	11.3700	11.6400	11.1000	11.2100	+6.256%	133	1,056	-85.459%
2026-04-17	10.4000	10.9000	10.4000	10.5500	-7.860%	13	1,041	-84.550%
2026-04-16	11.4500	11.4500	11.4500	11.4500	-1.123%	1	1,037	-85.764%
2026-04-14	11.2000	11.5800	11.2000	11.5800	-14.222%	5	1,038	-85.924%
2026-04-13	13.5000	13.5000	13.5000	13.5000	+1.504%	1	1,035	-87.926%
2026-04-10	13.3000	13.3000	13.3000	13.3000	-1.335%	25	1,034	-87.744%
2026-04-09	14.4700	14.4700	13.4800	13.4800	-15.060%	3	1,059	-87.908%
2026-04-08	15.0800	15.9300	15.0800	15.8700	-24.929%	5	1,058	-89.729%
2026-04-02	21.3400	21.3400	21.1300	21.1400	-8.087%	80	982	-92.289%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-24.292%	20	982	-92.913%
2026-03-30	27.9800	30.7500	27.9800	30.3800	+3.934%	15	962	-94.635%
2026-03-27	28.3500	29.2300	26.6800	29.2300	+17.720%	287	962	-94.424%
2026-03-26	22.1000	24.8300	22.1000	24.8300	+18.690%	31	1,008	-93.435%
2026-03-25	20.6700	20.9600	20.6700	20.9200	-0.096%	4	1,020	-92.208%
2026-03-24	21.3500	21.6000	20.8900	20.9400	-3.502%	20	1,019	-92.216%
2026-03-23	19.3000	21.7000	18.8000	21.7000	-11.465%	446	1,021	-92.488%
2026-03-20	22.0200	24.5500	22.0200	24.5100	+9.664%	3	642	-93.350%
2026-03-19	22.7400	22.7400	22.3500	22.3500	+29.490%	6	640	-92.707%
2026-03-17	16.4900	17.2600	16.4900	17.2600	-7.204%	12	638	-90.556%
2026-03-16	18.5200	18.6000	18.4400	18.6000	-9.533%	3	648	-91.237%
2026-03-12	20.6300	20.6300	20.5600	20.5600	-1.862%	10	648	-92.072%
2026-03-11	18.0000	20.9500	18.0000	20.9500	+1.502%	22	648	-92.220%
2026-03-10	16.5000	20.6400	16.4300	20.6400	-7.444%	20	647	-92.103%
2026-03-09	26.2500	26.2500	22.3000	22.3000	-6.224%	3	636	-92.691%
2026-03-06	22.0000	23.7800	22.0000	23.7800	+32.111%	12	637	-93.146%
2026-03-05	18.0000	18.0000	18.0000	18.0000	+20.000%	1	635	-90.944%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-7.407%	1	634	-89.133%
2026-03-03	20.9100	20.9100	16.1000	16.2000	+29.084%	105	633	-89.938%
2026-03-02	16.1100	16.1800	12.5500	12.5500	-11.806%	60	528	-87.012%
2026-02-27	14.1400	15.2500	14.1400	14.2300	+14.481%	68	470	-88.545%
2026-02-25	12.3500	12.4300	12.3500	12.4300	-4.385%	10	418	-86.887%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-13.564%	1	418	-87.462%
2026-02-19	15.0000	15.0400	14.9000	15.0400	+11.407%	40	418	-89.162%
2026-02-17	15.4500	15.6000	13.5000	13.5000	+1.351%	409	421	-87.926%
2026-02-13	14.0000	14.0000	13.3200	13.3200	+13.846%	7	69	-87.763%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-1.349%	6	69	-86.068%
2026-02-10	11.8900	12.1500	11.8600	11.8600	+0.936%	3	69	-86.256%
2026-02-09	11.7000	11.7500	11.7000	11.7500	-19.077%	6	69	-86.128%
2026-02-05	14.5200	14.5200	14.5200	14.5200	+9.585%	1	69	-88.774%
2026-02-03	13.0000	13.2500	13.0000	13.2500	+28.766%	3	69	-87.698%
2026-02-02	11.3500	11.3500	10.2900	10.2900	-23.494%	2	68	-84.159%
2026-01-29	13.4500	13.4500	13.4500	13.4500	+8.555%	1	68	-87.881%
2026-01-28	12.4200	12.4200	12.1300	12.3900	-3.203%	4	68	-86.844%
2026-01-21	12.8000	12.8000	12.8000	12.8000	-18.987%	1	68	-87.266%
2026-01-20	13.9700	15.8000	13.9700	15.8000	+36.324%	54	67	-89.684%
2026-01-16	11.5900	11.5900	11.5900	11.5900	-13.443%	1	14	-85.936%
2026-01-14	13.3900	13.3900	13.3900	13.3900	+16.334%	1	14	-87.827%
2026-01-13	11.5100	11.5100	11.5100	11.5100	-2.458%	4	14	-85.838%
2026-01-12	11.8000	11.8000	11.8000	11.8000	-3.909%	1	16	-86.186%
2026-01-05	12.2800	12.2800	12.2800	12.2800	+3.454%	1	16	-86.726%
2026-01-02	11.8800	11.8800	11.8700	11.8700	-3.731%	2	16	-86.268%
2025-12-31	12.3400	12.3400	12.3300	12.3300	-1.753%	5	12	-86.780%
2025-12-29	13.5200	13.5200	12.5000	12.5500	-4.563%	5	12	-87.012%
2025-12-26	13.1500	13.1500	13.1500	13.1500	-0.454%	1	9	-87.605%
2025-12-24	13.1300	13.2100	13.1300	13.2100	-4.275%	4	7	-87.661%
2025-12-22	13.8700	13.9200	13.8000	13.8000	-10.098%	4	4	-88.188%
2025-12-19	15.3500	15.3500	15.3500	15.3500	-7.251%	1	4	-89.381%
2025-12-18	16.7300	16.7300	16.5500	16.5500	-11.827%	3	5	-90.151%
2025-12-11	18.7700	18.7700	18.7700	18.7700	0.000%	4	0	-91.316%