Dark

UVXY20260918C80
UVXY Sep 18 2026 80.00 Call (UVXY260918C00080000)
option OPRA

EOD

Jul 23, 2026

0.7000+16.667%(+0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7500	0.7500	0.7000	0.7000	+16.667%	6	161	0.000%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-20.000%	5	165	+16.667%
2026-07-17	0.8000	0.8000	0.7500	0.7500	+15.385%	12	170	-6.667%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	10	169	+7.692%
2026-07-13	0.6500	0.7000	0.6500	0.7000	-12.500%	6	159	0.000%
2026-07-08	0.8400	0.8400	0.8000	0.8000	+6.667%	6	159	-12.500%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-45.255%	1	162	-6.667%
2026-06-24	1.3700	1.3700	1.3700	1.3700	-8.054%	1	162	-48.905%
2026-06-22	1.4900	1.4900	1.4900	1.4900	-51.148%	2	162	-53.020%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+1.667%	1	162	-77.049%
2026-06-10	3.2500	3.2500	3.0000	3.0000	+14.943%	15	161	-76.667%
2026-06-05	2.4000	2.6600	2.4000	2.6100	+13.478%	21	156	-73.180%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-2.542%	1	135	-69.565%
2026-06-02	2.3600	2.3600	2.3600	2.3600	+1.288%	20	135	-70.339%
2026-06-01	2.4200	2.4200	2.3300	2.3300	+10.427%	31	115	-69.957%
2026-05-29	2.1000	2.1100	1.7300	2.1100	-4.091%	4	114	-66.825%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-15.385%	1	112	-68.182%
2026-05-27	2.7500	2.7500	2.6000	2.6000	-1.887%	2	111	-73.077%
2026-05-26	2.7000	2.7400	2.6500	2.6500	-19.697%	5	110	-73.585%
2026-05-21	3.4300	3.4300	3.3000	3.3000	-5.714%	2	107	-78.788%
2026-05-20	3.1600	3.5000	3.1600	3.5000	-7.895%	4	107	-80.000%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	101	-81.579%
2026-05-15	4.1100	4.1100	3.9000	3.9000	+8.333%	2	101	-82.051%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-10.224%	1	98	-80.556%
2026-05-11	3.8500	4.0100	3.8500	4.0100	+0.250%	2	97	-82.544%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-13.043%	1	98	-82.500%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+5.747%	1	99	-84.783%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-5.435%	1	97	-83.908%
2026-04-28	5.2200	5.2200	4.6000	4.6000	-5.155%	6	96	-84.783%
2026-04-27	5.6000	5.6000	4.8500	4.8500	-11.978%	4	100	-85.567%
2026-04-24	5.5000	5.5100	5.5000	5.5100	+4.952%	6	104	-87.296%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-12.500%	2	110	-86.667%
2026-04-21	5.6200	6.0000	5.6200	6.0000	+9.890%	27	84	-88.333%
2026-04-20	5.4600	5.4600	5.4600	5.4600	-16.000%	1	84	-87.179%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-13.333%	1	83	-89.231%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-4.215%	1	83	-90.667%
2026-04-09	7.8300	7.8300	7.8300	7.8300	-10.514%	1	82	-91.060%
2026-04-08	8.7500	8.7500	8.7500	8.7500	-33.962%	1	83	-92.000%
2026-04-07	13.5000	13.5000	12.5700	13.2500	+28.019%	8	82	-94.717%
2026-04-06	11.8700	11.8700	10.3500	10.3500	-20.385%	2	74	-93.237%
2026-04-02	15.7500	15.7500	12.5000	13.0000	-1.887%	21	62	-94.615%
2026-04-01	13.0000	13.2500	12.2500	13.2500	-19.697%	3	62	-94.717%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-15.385%	10	61	-95.758%
2026-03-30	17.6000	19.5000	17.6000	19.5000	+0.775%	5	51	-96.410%
2026-03-27	16.7300	19.4000	16.1700	19.3500	+55.797%	22	49	-96.382%
2026-03-25	12.0000	12.6500	11.8500	12.4200	-2.205%	24	50	-94.364%
2026-03-24	12.9000	12.9500	12.6000	12.7000	+16.728%	8	39	-94.488%
2026-03-23	10.8300	10.8800	10.8300	10.8800	-25.069%	2	37	-93.566%
2026-03-20	14.5100	14.5200	14.5100	14.5200	+23.051%	2	39	-95.179%
2026-03-19	13.5000	13.5000	11.8000	11.8000	-7.087%	7	37	-94.068%
2026-03-18	11.0000	12.7000	11.0000	12.7000	+5.833%	4	39	-94.488%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-3.226%	4	37	-94.167%
2026-03-12	12.4000	12.4000	12.4000	12.4000	+22.772%	2	37	-94.355%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-34.839%	1	36	-93.069%
2026-03-09	15.5000	15.5000	15.5000	15.5000	+2.445%	2	35	-95.484%
2026-03-06	15.1300	15.1300	15.1300	15.1300	+52.828%	1	35	-95.373%
2026-03-03	9.5700	9.9000	9.5700	9.9000	-1.000%	3	34	-92.929%
2026-03-02	8.0000	10.0000	8.0000	10.0000	+20.482%	2	32	-93.000%
2026-02-24	8.3000	8.3000	8.3000	8.3000	+11.409%	3	31	-91.566%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-6.875%	2	34	-90.604%
2026-02-13	8.0000	8.0000	8.0000	8.0000	0.000%	5	38	-91.250%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	38	-91.250%
2026-02-06	7.8000	7.9000	7.8000	7.8000	-4.878%	3	37	-91.026%
2026-02-04	7.8000	8.5000	7.7100	8.2000	+17.143%	9	36	-91.463%
2026-02-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	37	-90.000%
2026-01-23	6.8500	7.0000	6.6300	7.0000	-30.000%	6	36	-90.000%
2026-01-20	7.6000	10.0000	7.6000	10.0000	+17.647%	14	34	-93.000%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+13.333%	1	20	-91.765%
2026-01-13	7.5000	7.5000	7.5000	7.5000	0.000%	1	19	-90.667%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-5.063%	1	18	-90.667%
2025-12-31	8.0500	8.0500	7.9000	7.9000	-1.126%	2	15	-91.139%
2025-12-29	8.1000	8.1000	7.8500	7.9900	-6.000%	8	15	-91.239%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-22.727%	1	11	-91.765%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	10	-93.636%
2025-12-17	11.5000	11.5000	11.5000	11.5000	0.000%	1	9	-93.913%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-17.266%	1	8	-93.913%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-2.250%	1	7	-94.964%
2025-12-04	14.1300	14.2200	14.1300	14.2200	+1.571%	2	7	-95.077%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-15.152%	1	6	-95.000%
2025-11-26	16.5000	16.5000	16.5000	16.5000	0.000%	5	0	-95.758%