Dark

UVXY20260918C50
UVXY Sep 18 2026 50.00 Call (UVXY260918C00050000)
option OPRA

EOD

Jul 23, 2026

1.14+25.275%(+0.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2600	1.2600	1.1400	1.1400	+25.275%	8	1,923	0.000%
2026-07-21	0.9500	1.1300	0.8900	0.9100	-14.151%	203	1,948	+25.275%
2026-07-20	1.0000	1.0600	1.0000	1.0600	-14.516%	9	1,911	+7.547%
2026-07-17	0.9000	1.4500	0.9000	1.2400	+14.815%	20	1,914	-8.065%
2026-07-15	1.0200	1.0800	1.0100	1.0800	0.000%	106	1,907	+5.556%
2026-07-14	1.0800	1.0800	1.0800	1.0800	-32.500%	8	1,884	+5.556%
2026-07-13	1.1000	1.6000	1.1000	1.6000	+48.148%	56	1,884	-28.750%
2026-07-10	1.1600	1.1600	1.0500	1.0800	-46.000%	17	1,839	+5.556%
2026-07-09	2.0000	2.0000	2.0000	2.0000	+47.059%	1	1,833	-43.000%
2026-07-08	1.3600	1.3600	1.3600	1.3600	+15.254%	2	1,832	-16.176%
2026-07-07	1.1900	1.2500	0.9400	1.1800	+1.724%	144	1,834	-3.390%
2026-07-06	1.2200	1.2200	1.1500	1.1600	-23.684%	343	1,880	-1.724%
2026-07-02	1.6300	1.6300	1.5200	1.5200	+3.401%	10	1,692	-25.000%
2026-07-01	1.4700	1.4700	1.4700	1.4700	-18.785%	1	1,692	-22.449%
2026-06-29	1.9400	1.9800	1.7000	1.8100	-22.318%	8	1,692	-37.017%
2026-06-24	2.9500	2.9500	2.3300	2.3300	-12.075%	4	1,686	-51.073%
2026-06-23	3.0200	3.0200	2.6400	2.6500	+13.734%	42	1,684	-56.981%
2026-06-22	2.2200	2.3300	2.2200	2.3300	-3.320%	16	1,682	-51.073%
2026-06-18	2.6500	2.6500	2.4000	2.4100	-15.734%	69	1,623	-52.697%
2026-06-17	2.5000	2.8600	2.5000	2.8600	+10.425%	157	1,623	-60.140%
2026-06-16	2.5800	2.6000	2.5700	2.5900	+0.388%	105	1,623	-55.985%
2026-06-15	2.5800	2.5800	2.5800	2.5800	-24.118%	2	1,526	-55.814%
2026-06-12	3.8000	3.8000	3.4000	3.4000	-33.723%	4	1,526	-66.471%
2026-06-10	4.2500	5.4000	3.4500	5.1300	+37.166%	93	1,526	-77.778%
2026-06-08	3.3900	3.7400	3.3900	3.7400	-18.696%	10	1,511	-69.519%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+20.735%	1	1,511	-75.217%
2026-06-04	4.6500	4.6500	3.7500	3.8100	-12.414%	131	1,512	-70.079%
2026-06-03	4.1000	4.3500	4.1000	4.3500	+18.852%	8	1,632	-73.793%
2026-05-29	3.4000	3.6600	3.4000	3.6600	-4.935%	78	1,640	-68.852%
2026-05-28	4.3000	4.3000	3.8500	3.8500	-13.483%	33	1,658	-70.390%
2026-05-27	4.4700	4.4700	4.4500	4.4500	-4.301%	21	1,674	-74.382%
2026-05-26	4.5000	4.7500	4.5000	4.6500	-8.284%	16	1,674	-75.484%
2026-05-22	6.4200	6.4200	4.8600	5.0700	-1.170%	133	1,677	-77.515%
2026-05-21	5.5000	5.5000	4.7300	5.1300	-9.204%	29	1,685	-77.778%
2026-05-20	5.7000	5.7000	5.6500	5.6500	-8.428%	80	1,685	-79.823%
2026-05-19	6.1700	6.1700	6.1700	6.1700	-5.077%	3	1,675	-81.524%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-8.836%	3	1,675	-82.462%
2026-05-14	7.0200	7.1300	7.0200	7.1300	+9.692%	3	1,675	-84.011%
2026-05-13	6.8000	6.8000	6.5000	6.5000	-8.964%	4	1,672	-82.462%
2026-05-12	7.6700	7.6700	7.1400	7.1400	+6.886%	3	1,672	-84.034%
2026-05-08	6.5700	6.6800	6.3600	6.6800	-2.766%	1,003	1,672	-82.934%
2026-05-07	6.8700	6.8700	6.8700	6.8700	-2.691%	2	1,675	-83.406%
2026-05-05	7.6700	7.6700	7.0600	7.0600	-10.633%	2	1,673	-83.853%
2026-05-04	6.8000	7.9000	6.8000	7.9000	+15.328%	8	1,671	-85.570%
2026-05-01	7.0000	7.1600	6.8500	6.8500	-4.861%	11	1,664	-83.358%
2026-04-30	7.7600	7.7600	7.2000	7.2000	-14.184%	11	1,664	-84.167%
2026-04-29	8.2000	8.4900	7.9300	8.3900	+8.961%	274	1,654	-86.412%
2026-04-28	8.2000	8.3000	7.7000	7.7000	-14.444%	30	1,654	-85.195%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+4.408%	1	1,654	-87.333%
2026-04-24	9.5000	9.5000	7.1500	8.6200	-7.709%	14	1,654	-86.775%
2026-04-23	10.1000	10.5900	9.3400	9.3400	+3.204%	20	1,650	-87.794%
2026-04-22	9.0500	9.0500	9.0500	9.0500	-4.737%	2	1,647	-87.403%
2026-04-21	9.5500	9.5500	9.5000	9.5000	+1.604%	2	1,645	-88.000%
2026-04-20	9.3700	9.5100	9.2000	9.3500	+4.236%	28	1,645	-87.807%
2026-04-17	8.9700	8.9700	8.9700	8.9700	-10.300%	1	1,639	-87.291%
2026-04-16	10.0000	10.0000	10.0000	10.0000	+1.523%	1	1,640	-88.600%
2026-04-14	9.0700	9.8500	8.9800	9.8500	-10.455%	11	1,640	-88.426%
2026-04-13	11.6500	11.6500	10.8600	11.0000	-6.383%	14	1,636	-89.636%
2026-04-10	11.3000	11.9500	11.2000	11.7500	+1.732%	21	1,637	-90.298%
2026-04-09	12.2700	12.2700	11.5500	11.5500	-12.301%	2	1,632	-90.130%
2026-04-08	13.2500	13.4500	13.1700	13.1700	-34.150%	29	1,632	-91.344%
2026-04-07	17.9100	20.0000	17.9100	20.0000	+16.618%	96	1,619	-94.300%
2026-04-06	17.7500	17.7500	17.1500	17.1500	-7.297%	3	1,670	-93.353%
2026-04-02	22.0200	22.0200	18.5000	18.5000	+2.778%	61	1,713	-93.838%
2026-04-01	19.4800	19.4800	18.0000	18.0000	-19.283%	2	1,713	-93.667%
2026-03-31	22.3000	22.3000	22.3000	22.3000	-15.048%	1	1,712	-94.888%
2026-03-30	24.8500	26.2500	24.5000	26.2500	+2.180%	15	1,711	-95.657%
2026-03-27	23.4000	25.6900	23.4000	25.6900	+22.919%	7	1,707	-95.562%
2026-03-26	18.8000	20.9000	18.8000	20.9000	+18.079%	16	1,707	-94.545%
2026-03-25	17.7000	17.7000	17.5000	17.7000	-5.851%	12	1,756	-93.559%
2026-03-24	19.2000	19.7000	17.9200	18.8000	+4.444%	28	1,755	-93.936%
2026-03-23	17.0000	19.0100	17.0000	18.0000	+1.408%	302	1,733	-93.667%
2026-03-20	18.0000	19.6700	17.7500	17.7500	+5.970%	137	1,669	-93.577%
2026-03-19	18.2600	18.2600	16.7500	16.7500	-8.967%	54	1,537	-93.194%
2026-03-18	17.0000	18.4000	17.0000	18.4000	+26.897%	112	1,487	-93.804%
2026-03-17	14.9900	14.9900	14.3900	14.5000	-9.938%	20	1,396	-92.138%
2026-03-16	15.9000	16.1000	15.5300	16.1000	-18.316%	50	1,395	-92.919%
2026-03-13	18.7500	19.7100	18.7500	19.7100	+1.650%	4	1,443	-94.216%
2026-03-12	17.8100	19.3900	17.2800	19.3900	+13.392%	75	1,442	-94.121%
2026-03-11	17.1000	17.1000	17.1000	17.1000	-2.841%	6	1,404	-93.333%
2026-03-10	14.1900	17.6000	14.1900	17.6000	+10.000%	8	1,410	-93.523%
2026-03-09	21.4500	22.2500	16.0000	16.0000	-15.433%	11	1,410	-92.875%
2026-03-06	19.0000	19.0000	16.7000	18.9200	+22.065%	20	1,410	-93.975%
2026-03-05	14.4000	16.8700	14.2500	15.5000	+24.000%	247	1,410	-92.645%
2026-03-04	14.9000	14.9000	12.3000	12.5000	-13.793%	17	1,205	-90.880%
2026-03-03	16.0000	18.4700	14.5000	14.5000	+17.504%	1,077	1,199	-92.138%
2026-03-02	14.1100	14.1800	12.3400	12.3400	+0.899%	34	163	-90.762%
2026-02-27	12.1400	13.2500	12.1400	12.2300	+12.305%	68	129	-90.679%
2026-02-26	10.8900	10.8900	10.8900	10.8900	+3.223%	1	104	-89.532%
2026-02-25	10.5500	10.5500	10.5500	10.5500	-7.618%	5	99	-89.194%
2026-02-24	11.4200	11.4200	11.4200	11.4200	-7.003%	5	99	-90.018%
2026-02-20	12.2800	12.2800	12.2800	12.2800	-5.972%	36	99	-90.717%
2026-02-19	13.0000	13.0600	13.0000	13.0600	-0.910%	5	73	-91.271%
2026-02-17	13.1800	13.1800	13.1800	13.1800	+26.731%	1	72	-91.351%
2026-02-09	10.5500	10.5500	10.4000	10.4000	-0.192%	9	71	-89.038%
2026-02-06	10.4200	10.4200	10.4200	10.4200	-13.527%	5	73	-89.060%
2026-01-29	12.0500	12.0500	12.0500	12.0500	+24.612%	5	73	-90.539%
2026-01-23	9.7500	9.7500	9.6700	9.6700	-30.432%	6	73	-88.211%
2026-01-20	11.6400	13.9000	11.6400	13.9000	+43.299%	52	74	-91.799%
2026-01-14	9.7000	9.7000	9.7000	9.7000	-3.483%	3	40	-88.247%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-5.189%	1	37	-88.657%
2026-01-08	10.6000	10.6000	10.6000	10.6000	-2.930%	3	37	-89.245%
2025-12-29	11.9200	11.9200	10.9200	10.9200	-5.455%	2	37	-89.560%
2025-12-24	11.5500	11.5500	11.5500	11.5500	-1.282%	2	34	-90.130%
2025-12-22	11.7000	11.7000	11.7000	11.7000	-10.000%	1	34	-90.256%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-13.506%	3	33	-91.231%
2025-12-17	15.0500	15.0500	15.0200	15.0300	-15.798%	30	33	-92.415%
2025-12-08	17.4500	17.8500	17.4500	17.8500	-5.556%	2	9	-93.613%
2025-12-02	18.9000	18.9000	18.9000	18.9000	-10.000%	1	7	-93.968%
2025-11-26	21.0000	21.0000	21.0000	21.0000	-19.231%	3	3	-94.571%
2025-11-24	26.0000	26.0000	26.0000	26.0000	0.000%	3	3	-95.615%