Dark

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

Expired

Sep 17, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	2	738	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	5	739	+100.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	25	739	+100.000%
2026-09-14	0.0200	0.0200	0.0100	0.0100	0.000%	25	714	+100.000%
2026-09-11	0.0200	0.0400	0.0100	0.0100	-75.000%	7	704	+100.000%
2026-09-10	0.0200	0.0500	0.0200	0.0400	-20.000%	35	706	-50.000%
2026-09-09	0.0500	0.0500	0.0300	0.0500	+66.667%	8	723	-60.000%
2026-09-08	0.0400	0.0400	0.0300	0.0300	0.000%	33	722	-33.333%
2026-09-04	0.0200	0.0700	0.0200	0.0300	-57.143%	42	730	-33.333%
2026-09-03	0.0500	0.0700	0.0400	0.0700	0.000%	37	730	-71.429%
2026-09-02	0.0100	0.0700	0.0100	0.0700	-50.000%	4	720	-71.429%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+75.000%	4	716	-85.714%
2026-08-31	0.1100	0.1100	0.0700	0.0800	-33.333%	3	720	-75.000%
2026-08-28	0.1000	0.1500	0.1000	0.1200	+50.000%	51	719	-83.333%
2026-08-27	0.1300	0.1300	0.0800	0.0800	0.000%	16	669	-75.000%
2026-08-26	0.1400	0.1400	0.0800	0.0800	-33.333%	43	659	-75.000%
2026-08-25	0.1400	0.1600	0.1200	0.1200	-20.000%	48	624	-83.333%
2026-08-24	0.2400	0.2400	0.1500	0.1500	-6.250%	15	613	-86.667%
2026-08-21	0.1600	0.1900	0.1500	0.1600	-20.000%	53	605	-87.500%
2026-08-20	0.2000	0.2000	0.1800	0.2000	-4.762%	18	619	-90.000%
2026-08-19	0.2000	0.2300	0.2000	0.2100	-4.545%	10	611	-90.476%
2026-08-18	0.2700	0.2800	0.2100	0.2200	-4.348%	141	648	-90.909%
2026-08-17	0.2200	0.2400	0.2000	0.2300	0.000%	55	727	-91.304%
2026-08-14	0.2000	0.2600	0.2000	0.2300	-17.857%	47	705	-91.304%
2026-08-13	0.3100	0.3400	0.2600	0.2800	+7.692%	35	721	-92.857%
2026-08-12	0.3800	0.3800	0.2600	0.2600	-27.778%	94	724	-92.308%
2026-08-11	0.3300	0.4500	0.3300	0.3600	-18.182%	8	704	-94.444%
2026-08-10	0.4600	0.4700	0.3400	0.4400	0.000%	102	700	-95.455%
2026-08-07	0.5600	0.5600	0.4400	0.4400	-12.000%	15	700	-95.455%
2026-08-06	0.6800	0.8100	0.4800	0.5000	-28.571%	125	694	-96.000%
2026-08-05	0.8700	0.8700	0.6800	0.7000	-13.580%	256	721	-97.143%
2026-08-04	0.9800	0.9800	0.7900	0.8100	-3.571%	148	981	-97.531%
2026-08-03	0.9600	1.1000	0.8300	0.8400	-16.000%	72	1,049	-97.619%
2026-07-31	1.2500	1.2600	1.0000	1.0000	-33.333%	72	1,025	-98.000%
2026-07-30	1.4600	1.5000	1.4600	1.5000	-17.127%	2	949	-98.667%
2026-07-29	1.3700	2.1800	1.3700	1.8100	+37.121%	17	1,024	-98.895%
2026-07-28	1.6000	1.6000	1.3200	1.3200	-14.286%	13	1,029	-98.485%
2026-07-27	1.6000	1.6500	1.4900	1.5400	-5.521%	21	1,027	-98.701%
2026-07-23	1.6100	1.8600	1.6100	1.6300	+28.346%	111	1,032	-98.773%
2026-07-22	1.3500	1.3600	1.2700	1.2700	-3.053%	24	1,030	-98.425%
2026-07-21	1.3800	1.4300	1.2800	1.3100	-13.245%	47	1,016	-98.473%
2026-07-20	1.5000	1.6300	1.3500	1.5100	-17.935%	210	1,000	-98.675%
2026-07-17	2.1300	2.2100	1.7000	1.8400	+23.490%	191	961	-98.913%
2026-07-16	1.3400	1.5000	1.3000	1.4900	+0.676%	129	945	-98.658%
2026-07-15	1.6400	1.6400	1.2900	1.4800	-1.987%	174	1,036	-98.649%
2026-07-14	1.7100	1.7100	1.3600	1.5100	+7.092%	60	1,024	-98.675%
2026-07-13	1.5000	1.6400	1.2100	1.4100	-5.369%	34	1,001	-98.582%
2026-07-10	1.5900	1.6600	1.3600	1.4900	-4.487%	370	992	-98.658%
2026-07-09	1.7900	1.7900	1.5600	1.5600	-7.143%	15	949	-98.718%
2026-07-06	2.0200	2.0200	1.6800	1.6800	-16.832%	128	945	-98.810%
2026-07-02	1.9800	2.0800	1.9800	2.0200	-5.164%	20	926	-99.010%
2026-06-30	2.2600	2.2600	2.1300	2.1300	-14.800%	21	935	-99.061%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-16.667%	1	930	-99.200%
2026-06-26	3.4000	3.4000	3.0000	3.0000	-7.121%	23	929	-99.333%
2026-06-24	3.5000	3.5000	3.1500	3.2300	-7.714%	24	929	-99.381%
2026-06-23	3.7500	3.7500	3.5000	3.5000	+16.667%	19	1,130	-99.429%
2026-06-22	3.0700	3.0700	3.0000	3.0000	-11.765%	8	1,119	-99.333%
2026-06-18	3.1300	3.4000	2.9400	3.4000	-10.526%	399	839	-99.412%
2026-06-17	3.4000	3.8000	3.4000	3.8000	+15.152%	2	839	-99.474%
2026-06-16	3.3000	3.4200	3.1600	3.3000	0.000%	41	839	-99.394%
2026-06-15	3.4800	3.5600	3.3000	3.3000	-50.000%	55	799	-99.394%
2026-06-11	6.2000	7.0000	6.1700	6.6000	-1.493%	12	799	-99.697%
2026-06-10	5.9400	6.7000	5.9400	6.7000	+11.667%	25	796	-99.701%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+11.111%	16	806	-99.667%
2026-06-08	4.5000	5.4000	4.5000	5.4000	-11.475%	16	791	-99.630%
2026-06-05	5.2300	6.1000	5.2300	6.1000	+30.621%	14	805	-99.672%
2026-06-04	5.2600	5.2600	4.6700	4.6700	-10.707%	338	803	-99.572%
2026-06-03	5.4000	5.4000	5.1000	5.2300	-0.381%	17	1,101	-99.618%
2026-06-02	5.3100	5.3100	5.2500	5.2500	+3.346%	32	1,101	-99.619%
2026-06-01	4.8700	5.0800	4.8000	5.0800	+5.833%	29	1,100	-99.606%
2026-05-29	4.6500	5.2700	4.6500	4.8000	+5.495%	66	1,076	-99.583%
2026-05-28	5.8500	5.8500	4.5500	4.5500	-17.273%	50	1,095	-99.560%
2026-05-27	5.7500	6.0200	5.5000	5.5000	-6.780%	53	1,109	-99.636%
2026-05-26	6.0000	6.1200	5.8500	5.9000	-17.942%	7	1,064	-99.661%
2026-05-22	7.1900	7.1900	7.1900	7.1900	+13.766%	2	1,062	-99.722%
2026-05-21	6.9900	6.9900	6.3200	6.3200	-12.222%	7	1,060	-99.684%
2026-05-20	8.1000	8.1000	7.2000	7.2000	-8.861%	41	1,060	-99.722%
2026-05-19	8.8000	8.8000	7.9000	7.9000	-9.714%	31	1,068	-99.747%
2026-05-15	8.7500	8.8500	8.5800	8.7500	+6.707%	31	1,068	-99.771%
2026-05-14	9.8500	9.8500	8.2000	8.2000	-3.529%	9	1,044	-99.756%
2026-05-13	8.5000	8.6000	8.5000	8.5000	-5.660%	12	1,044	-99.765%
2026-05-12	9.7500	9.7500	9.0000	9.0100	-1.098%	5	1,044	-99.778%
2026-05-11	9.1000	9.1100	9.0000	9.1100	+4.954%	33	1,044	-99.780%
2026-05-08	8.8100	8.8100	8.6800	8.6800	-1.364%	5	1,040	-99.770%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+0.342%	3	1,035	-99.773%
2026-05-06	8.5500	9.2800	8.5500	8.7700	-5.189%	3	1,035	-99.772%
2026-05-04	9.2500	9.2500	9.2500	9.2500	+4.638%	1	1,034	-99.784%
2026-05-01	8.8400	8.8400	8.8400	8.8400	-3.599%	50	984	-99.774%
2026-04-30	9.4200	9.4800	9.1700	9.1700	-12.667%	22	984	-99.782%
2026-04-29	9.2800	11.4000	9.2800	10.5000	+9.948%	381	996	-99.810%
2026-04-28	10.5700	10.8500	9.5500	9.5500	-5.539%	26	1,074	-99.791%
2026-04-27	11.0500	11.1500	10.1100	10.1100	-8.837%	11	1,074	-99.802%
2026-04-24	11.0900	11.0900	11.0900	11.0900	-3.565%	3	1,075	-99.820%
2026-04-23	11.5000	11.8500	11.3000	11.5000	+2.770%	19	1,074	-99.826%
2026-04-22	11.1000	11.6000	10.9000	11.1900	-3.866%	88	1,068	-99.821%
2026-04-21	11.1100	11.7700	11.0000	11.6400	+3.836%	18	1,056	-99.828%
2026-04-20	11.3700	11.6400	11.1000	11.2100	+6.256%	133	1,056	-99.822%
2026-04-17	10.4000	10.9000	10.4000	10.5500	-7.860%	13	1,041	-99.810%
2026-04-16	11.4500	11.4500	11.4500	11.4500	-1.123%	1	1,037	-99.825%
2026-04-14	11.2000	11.5800	11.2000	11.5800	-14.222%	5	1,038	-99.827%
2026-04-13	13.5000	13.5000	13.5000	13.5000	+1.504%	1	1,035	-99.852%
2026-04-10	13.3000	13.3000	13.3000	13.3000	-1.335%	25	1,034	-99.850%
2026-04-09	14.4700	14.4700	13.4800	13.4800	-15.060%	3	1,059	-99.852%
2026-04-08	15.0800	15.9300	15.0800	15.8700	-24.929%	5	1,058	-99.874%
2026-04-02	21.3400	21.3400	21.1300	21.1400	-8.087%	80	982	-99.905%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-24.292%	20	982	-99.913%
2026-03-30	27.9800	30.7500	27.9800	30.3800	+3.934%	15	962	-99.934%
2026-03-27	28.3500	29.2300	26.6800	29.2300	+17.720%	287	962	-99.932%
2026-03-26	22.1000	24.8300	22.1000	24.8300	+18.690%	31	1,008	-99.919%
2026-03-25	20.6700	20.9600	20.6700	20.9200	-0.096%	4	1,020	-99.904%
2026-03-24	21.3500	21.6000	20.8900	20.9400	-3.502%	20	1,019	-99.904%
2026-03-23	19.3000	21.7000	18.8000	21.7000	-11.465%	446	1,021	-99.908%
2026-03-20	22.0200	24.5500	22.0200	24.5100	+9.664%	3	642	-99.918%
2026-03-19	22.7400	22.7400	22.3500	22.3500	+29.490%	6	640	-99.911%
2026-03-17	16.4900	17.2600	16.4900	17.2600	-7.204%	12	638	-99.884%
2026-03-16	18.5200	18.6000	18.4400	18.6000	-9.533%	3	648	-99.892%
2026-03-12	20.6300	20.6300	20.5600	20.5600	-1.862%	10	648	-99.903%
2026-03-11	18.0000	20.9500	18.0000	20.9500	+1.502%	22	648	-99.905%
2026-03-10	16.5000	20.6400	16.4300	20.6400	-7.444%	20	647	-99.903%
2026-03-09	26.2500	26.2500	22.3000	22.3000	-6.224%	3	636	-99.910%
2026-03-06	22.0000	23.7800	22.0000	23.7800	+32.111%	12	637	-99.916%
2026-03-05	18.0000	18.0000	18.0000	18.0000	+20.000%	1	635	-99.889%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-7.407%	1	634	-99.867%
2026-03-03	20.9100	20.9100	16.1000	16.2000	+29.084%	105	633	-99.877%
2026-03-02	16.1100	16.1800	12.5500	12.5500	-11.806%	60	528	-99.841%
2026-02-27	14.1400	15.2500	14.1400	14.2300	+14.481%	68	470	-99.859%
2026-02-25	12.3500	12.4300	12.3500	12.4300	-4.385%	10	418	-99.839%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-13.564%	1	418	-99.846%
2026-02-19	15.0000	15.0400	14.9000	15.0400	+11.407%	40	418	-99.867%
2026-02-17	15.4500	15.6000	13.5000	13.5000	+1.351%	409	421	-99.852%
2026-02-13	14.0000	14.0000	13.3200	13.3200	+13.846%	7	69	-99.850%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-1.349%	6	69	-99.829%
2026-02-10	11.8900	12.1500	11.8600	11.8600	+0.936%	3	69	-99.831%
2026-02-09	11.7000	11.7500	11.7000	11.7500	-19.077%	6	69	-99.830%
2026-02-05	14.5200	14.5200	14.5200	14.5200	+9.585%	1	69	-99.862%
2026-02-03	13.0000	13.2500	13.0000	13.2500	+28.766%	3	69	-99.849%
2026-02-02	11.3500	11.3500	10.2900	10.2900	-23.494%	2	68	-99.806%
2026-01-29	13.4500	13.4500	13.4500	13.4500	+8.555%	1	68	-99.851%
2026-01-28	12.4200	12.4200	12.1300	12.3900	-3.203%	4	68	-99.839%
2026-01-21	12.8000	12.8000	12.8000	12.8000	-18.987%	1	68	-99.844%
2026-01-20	13.9700	15.8000	13.9700	15.8000	+36.324%	54	67	-99.873%
2026-01-16	11.5900	11.5900	11.5900	11.5900	-13.443%	1	14	-99.827%
2026-01-14	13.3900	13.3900	13.3900	13.3900	+16.334%	1	14	-99.851%
2026-01-13	11.5100	11.5100	11.5100	11.5100	-2.458%	4	14	-99.826%
2026-01-12	11.8000	11.8000	11.8000	11.8000	-3.909%	1	16	-99.831%
2026-01-05	12.2800	12.2800	12.2800	12.2800	+3.454%	1	16	-99.837%
2026-01-02	11.8800	11.8800	11.8700	11.8700	-3.731%	2	16	-99.832%
2025-12-31	12.3400	12.3400	12.3300	12.3300	-1.753%	5	12	-99.838%
2025-12-29	13.5200	13.5200	12.5000	12.5500	-4.563%	5	12	-99.841%
2025-12-26	13.1500	13.1500	13.1500	13.1500	-0.454%	1	9	-99.848%
2025-12-24	13.1300	13.2100	13.1300	13.2100	-4.275%	4	7	-99.849%
2025-12-22	13.8700	13.9200	13.8000	13.8000	-10.098%	4	4	-99.855%
2025-12-19	15.3500	15.3500	15.3500	15.3500	-7.251%	1	4	-99.870%
2025-12-18	16.7300	16.7300	16.5500	16.5500	-11.827%	3	5	-99.879%
2025-12-11	18.7700	18.7700	18.7700	18.7700	0.000%	4	0	-99.893%