Dark

UVXY20260918C45
UVXY Sep 18 2026 45.00 Call (UVXY260918C00045000)
option OPRA

EOD

Jul 23, 2026

1.34+19.643%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3400	1.3400	1.3400	1.3400	+19.643%	2	1,782	0.000%
2026-07-22	1.2500	1.2500	1.1200	1.1200	+1.818%	4	1,782	+19.643%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,780	+21.818%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,784	+11.667%
2026-07-10	1.4000	1.4000	1.1000	1.2600	-21.250%	27	1,783	+6.349%
2026-07-08	1.5500	1.6000	1.5500	1.6000	+18.519%	23	1,788	-16.250%
2026-07-07	1.5000	1.5300	1.3500	1.3500	-5.594%	57	1,792	-0.741%
2026-07-06	1.3800	1.5900	1.3800	1.4300	-27.041%	149	1,832	-6.294%
2026-07-02	2.3700	2.3700	1.8900	1.9600	+8.889%	147	1,822	-31.633%
2026-06-30	1.8300	1.8300	1.8000	1.8000	-41.176%	6	1,827	-25.556%
2026-06-23	3.4600	3.4600	3.0600	3.0600	+7.368%	40	1,841	-56.209%
2026-06-18	3.0000	3.0000	2.8000	2.8500	-19.718%	37	1,844	-52.982%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+33.962%	1	1,844	-62.254%
2026-06-15	3.0900	3.2000	2.6500	2.6500	-55.833%	27	1,844	-49.434%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,844	-77.667%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+8.083%	2	1,845	-76.696%
2026-06-09	6.0000	6.0000	5.3200	5.3200	+27.578%	2	1,843	-74.812%
2026-06-04	5.3800	5.3800	4.1700	4.1700	-9.348%	336	1,844	-67.866%
2026-06-03	4.5800	4.8200	4.5500	4.6000	+8.747%	16	1,844	-70.870%
2026-06-02	4.2300	4.2300	4.2300	4.2300	-6.416%	5	1,839	-68.322%
2026-06-01	4.2000	4.5400	3.8000	4.5200	+8.393%	9	1,839	-70.354%
2026-05-29	4.4900	4.4900	4.1700	4.1700	-6.292%	38	1,838	-67.866%
2026-05-28	5.0000	5.1000	4.2000	4.4500	-13.592%	81	1,838	-69.888%
2026-05-27	5.1500	5.1500	5.1500	5.1500	+0.586%	1	1,780	-73.981%
2026-05-26	4.3000	5.1200	4.3000	5.1200	-12.479%	18	1,779	-73.828%
2026-05-22	5.7800	5.9200	5.7800	5.8500	-7.874%	8	1,761	-77.094%
2026-05-21	6.3500	6.3500	6.3500	6.3500	-5.224%	5	1,765	-78.898%
2026-05-20	6.7700	6.7700	6.7000	6.7000	-8.219%	11	1,765	-80.000%
2026-05-19	6.8000	7.3000	6.7500	7.3000	-16.762%	74	1,709	-81.644%
2026-05-14	8.7700	8.7700	8.7700	8.7700	+16.467%	1	1,709	-84.721%
2026-05-13	7.3000	7.5300	7.3000	7.5300	-0.921%	10	1,708	-82.205%
2026-05-11	7.6000	7.6000	7.6000	7.6000	-1.554%	1	1,708	-82.368%
2026-05-08	7.3700	7.7200	7.3700	7.7200	+1.047%	1,002	1,719	-82.642%
2026-05-06	7.6400	7.6400	7.6400	7.6400	-3.291%	1	1,718	-82.461%
2026-05-05	7.8200	7.9000	7.8200	7.9000	+0.254%	2	1,718	-83.038%
2026-05-01	7.5800	8.0700	7.5800	7.8800	-7.836%	35	1,718	-82.995%
2026-04-30	8.5500	8.5500	8.5500	8.5500	-6.353%	1	1,718	-84.327%
2026-04-29	9.1300	9.1300	9.1300	9.1300	-0.761%	20	1,718	-85.323%
2026-04-28	9.5800	9.7800	9.1800	9.2000	+5.626%	41	1,698	-85.435%
2026-04-27	9.3600	9.3700	8.7100	8.7100	-8.122%	4	1,698	-84.615%
2026-04-24	9.4800	9.4800	9.4800	9.4800	-6.139%	1	1,698	-85.865%
2026-04-23	10.1000	10.1000	10.1000	10.1000	-1.942%	1	1,699	-86.733%
2026-04-20	10.3000	10.3000	10.3000	10.3000	+5.102%	10	1,698	-86.990%
2026-04-17	9.3700	9.8000	9.3700	9.8000	-4.854%	14	1,708	-86.327%
2026-04-16	10.8000	10.8000	10.3000	10.3000	-2.830%	33	1,709	-86.990%
2026-04-15	10.7000	10.8500	10.3500	10.6000	-0.469%	144	1,712	-87.358%
2026-04-14	10.6000	10.7500	10.5700	10.6500	-6.332%	7	1,708	-87.418%
2026-04-13	11.9800	12.0100	11.3700	11.3700	-22.123%	25	1,705	-88.215%
2026-04-08	14.5000	14.6000	14.5000	14.6000	-26.263%	16	1,705	-90.822%
2026-04-07	21.2000	21.5000	19.8000	19.8000	+6.452%	3	1,690	-93.232%
2026-04-06	18.6000	18.6000	18.6000	18.6000	-5.054%	1	1,689	-92.796%
2026-04-02	19.8400	19.8400	19.5800	19.5900	-4.018%	80	1,689	-93.160%
2026-04-01	20.4100	20.4100	20.4100	20.4100	-22.129%	5	1,689	-93.435%
2026-03-30	25.8200	27.2000	25.8200	26.2100	-2.782%	33	1,694	-94.887%
2026-03-27	25.2000	26.9700	24.2400	26.9600	+35.819%	12	1,673	-95.030%
2026-03-25	19.3000	19.8500	19.3000	19.8500	-1.538%	16	1,673	-93.249%
2026-03-24	19.8900	20.2600	19.8900	20.1600	+12.941%	28	1,673	-93.353%
2026-03-23	18.0000	18.0000	17.8500	17.8500	-18.864%	27	1,673	-92.493%
2026-03-20	20.5000	22.0000	19.0800	22.0000	+12.302%	56	1,700	-93.909%
2026-03-19	19.5900	19.5900	19.5900	19.5900	+0.462%	50	1,644	-93.160%
2026-03-18	18.5000	19.5000	18.4000	19.5000	+19.632%	115	1,594	-93.128%
2026-03-17	16.3000	16.3000	16.3000	16.3000	-5.671%	5	1,480	-91.779%
2026-03-16	17.0000	17.2800	17.0000	17.2800	-13.600%	7	1,485	-92.245%
2026-03-12	19.1100	20.0000	19.1100	20.0000	+5.263%	3	1,488	-93.300%
2026-03-11	18.7100	19.0000	18.7100	19.0000	+0.529%	2	1,485	-92.947%
2026-03-10	15.1000	19.1000	15.1000	18.9000	+3.279%	7	1,483	-92.910%
2026-03-06	19.6500	19.6500	18.3000	18.3000	+7.647%	9	1,477	-92.678%
2026-03-05	16.6500	17.9700	15.9000	17.0000	+10.390%	220	1,477	-92.118%
2026-03-03	17.0600	18.7900	14.9000	15.4000	+9.220%	1,042	1,259	-91.299%
2026-03-02	15.0500	15.0500	14.1000	14.1000	+5.067%	2	566	-90.496%
2026-02-27	13.4200	13.4200	13.4200	13.4200	+19.289%	1	566	-90.015%
2026-02-26	11.2500	11.2500	11.2500	11.2500	-2.174%	10	566	-88.089%
2026-02-25	11.9400	11.9700	11.5000	11.5000	-7.631%	17	569	-88.348%
2026-02-24	12.6000	12.6000	12.4500	12.4500	-0.797%	25	569	-89.237%
2026-02-20	12.5500	12.5500	12.5100	12.5500	-5.354%	20	555	-89.323%
2026-02-19	13.5000	13.6500	13.2400	13.2600	+2.791%	15	538	-89.894%
2026-02-17	12.8500	13.0800	12.8500	12.9000	-8.250%	336	523	-89.612%
2026-02-13	13.8000	14.0600	13.8000	14.0600	+12.390%	2	200	-90.469%
2026-02-12	11.3000	12.5100	11.1000	12.5100	+16.372%	8	200	-89.289%
2026-02-10	10.9000	11.2500	10.7000	10.7500	-1.376%	135	192	-87.535%
2026-02-09	10.9000	10.9000	10.9000	10.9000	-9.167%	1	59	-87.706%
2026-01-30	12.0000	12.0000	12.0000	12.0000	-17.752%	1	59	-88.833%
2026-01-20	14.7500	14.7500	14.3200	14.5900	+21.583%	20	58	-90.816%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+8.108%	2	38	-88.833%
2026-01-06	11.1200	11.1200	11.1000	11.1000	+4.717%	3	36	-87.928%
2025-12-26	10.6000	10.6000	10.6000	10.6000	-10.924%	1	36	-87.358%
2025-12-24	11.9000	11.9000	11.9000	11.9000	-4.952%	1	35	-88.739%
2025-12-23	12.5200	12.5200	12.5200	12.5200	-20.508%	1	35	-89.297%
2025-12-17	15.8500	15.8800	15.7500	15.7500	-10.562%	31	35	-91.492%
2025-12-11	18.2900	18.2900	17.6100	17.6100	-11.463%	2	6	-92.391%
2025-12-02	19.8900	19.8900	19.8900	19.8900	-10.000%	1	5	-93.263%
2025-12-01	22.1000	22.1000	22.1000	22.1000	+1.330%	2	4	-93.937%
2025-11-28	21.8100	21.8100	21.8100	21.8100	-5.174%	1	2	-93.856%
2025-11-26	23.0000	23.0000	23.0000	23.0000	0.000%	1	0	-94.174%