Dark

UVXY20270115C1
UVXY Jan 15 2027 1.00 Call (UVXY270115C00001000)
option OPRA

Inactive

Nov 13, 2025

9.23-14.299%(-1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-13	9.2300	9.2300	9.2300	9.2300	-14.299%	1	31	0.000%
2025-11-07	10.7700	10.7700	10.7700	10.7700	+13.368%	10	36	-14.299%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+0.211%	1	42	-2.842%
2025-10-23	9.4800	9.4800	9.4800	9.4800	-3.756%	1	43	-2.637%
2025-10-22	9.8500	9.8500	9.8500	9.8500	-10.455%	1	42	-6.294%
2025-10-14	11.0000	11.5500	11.0000	11.0000	-3.509%	8	43	-16.091%
2025-10-10	10.0000	11.4000	10.0000	11.4000	+15.152%	32	71	-19.035%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+2.062%	7	79	-6.768%
2025-10-07	9.4000	9.7000	9.4000	9.7000	-1.020%	4	70	-4.845%
2025-09-26	9.8000	9.8000	9.8000	9.8000	-1.804%	1	70	-5.816%
2025-09-25	9.9800	9.9800	9.9800	9.9800	+1.320%	1	69	-7.515%
2025-09-24	10.0000	10.2300	9.8500	9.8500	-1.892%	9	68	-6.294%
2025-09-23	10.0000	10.4000	9.9300	10.0400	+5.684%	7	64	-8.068%
2025-09-19	9.5000	9.5000	9.5000	9.5000	-0.315%	1	59	-2.842%
2025-09-18	8.2000	9.5300	8.2000	9.5300	-7.923%	2	58	-3.148%
2025-09-16	10.3500	10.3500	10.0500	10.3500	+2.475%	5	58	-10.821%
2025-09-15	10.1000	10.1000	10.1000	10.1000	+3.484%	1	53	-8.614%
2025-09-12	9.7600	9.7600	9.7600	9.7600	-2.400%	3	52	-5.430%
2025-09-10	10.0000	10.0000	10.0000	10.0000	-4.762%	1	52	-7.700%
2025-09-09	10.5000	10.5000	10.5000	10.5000	0.000%	11	52	-12.095%
2025-09-08	10.3900	10.5000	10.3900	10.5000	-2.326%	10	41	-12.095%
2025-09-05	10.7500	10.7500	10.7500	10.7500	-0.555%	1	31	-14.140%
2025-09-04	10.9100	10.9100	10.8100	10.8100	-6.245%	2	30	-14.616%
2025-09-03	11.5300	11.5300	11.5300	11.5300	-1.956%	3	29	-19.948%
2025-09-02	11.7600	11.7600	11.7600	11.7600	+6.909%	1	26	-21.514%
2025-08-29	11.0000	11.0000	11.0000	11.0000	0.000%	1	25	-16.091%
2025-08-27	11.0000	11.0000	11.0000	11.0000	0.000%	1	25	-16.091%
2025-08-22	11.0500	11.3000	11.0000	11.0000	-12.351%	3	25	-16.091%
2025-08-21	12.5500	12.5500	12.5500	12.5500	-1.953%	1	23	-26.454%
2025-08-20	12.8500	12.8500	12.8000	12.8000	+2.400%	2	23	-27.891%
2025-08-19	12.5000	12.5000	12.5000	12.5000	+3.648%	1	21	-26.160%
2025-08-18	12.0600	12.0600	12.0600	12.0600	-3.520%	3	20	-23.466%
2025-08-13	12.5000	12.5000	12.5000	12.5000	-14.676%	1	17	-26.160%
2025-08-06	14.6500	14.6500	14.6500	14.6500	-14.577%	1	17	-36.997%
2025-08-01	17.1500	17.1500	17.1500	17.1500	+23.381%	6	17	-46.181%
2025-07-28	13.9000	13.9000	13.9000	13.9000	-15.758%	1	19	-33.597%
2025-07-17	16.5000	16.5000	16.5000	16.5000	+3.125%	3	18	-44.061%
2025-07-10	16.0000	16.0000	16.0000	16.0000	0.000%	1	29	-42.313%
2025-07-09	17.4000	17.4000	16.0000	16.0000	-10.615%	3	29	-42.313%
2025-07-07	18.2500	18.2500	17.9000	17.9000	+5.170%	10	30	-48.436%
2025-07-03	17.0200	17.0200	17.0200	17.0200	-3.896%	1	25	-45.770%
2025-07-01	17.5300	17.7100	17.5300	17.7100	-15.747%	5	25	-47.883%
2025-06-13	21.0200	21.0200	21.0200	21.0200	+5.628%	2	20	-56.089%
2025-06-12	19.9000	19.9000	19.9000	19.9000	+7.568%	1	21	-53.618%
2025-06-11	18.5000	18.5000	18.5000	18.5000	-4.393%	1	20	-50.108%
2025-06-09	19.3500	19.3500	19.3500	19.3500	-2.273%	1	20	-52.300%
2025-06-06	19.8000	19.8000	19.8000	19.8000	-30.404%	2	19	-53.384%
2025-05-06	28.4500	28.4500	28.4500	28.4500	+6.157%	1	19	-67.557%
2025-05-05	26.8000	26.8000	26.8000	26.8000	-5.932%	1	18	-65.560%
2025-05-01	28.4900	28.4900	28.4900	28.4900	-7.770%	10	18	-67.603%
2025-04-24	30.8900	30.8900	30.8900	30.8900	-10.723%	1	8	-70.120%
2025-04-17	34.6000	34.6000	34.6000	34.6000	+11.613%	7	7	-73.324%
2025-04-15	31.0000	31.0000	31.0000	31.0000	-18.485%	1	7	-70.226%
2025-04-10	35.2000	38.0300	35.2000	38.0300	+24.281%	8	8	-75.730%
2025-04-09	46.8000	46.8000	30.6000	30.6000	-10.132%	7	11	-69.837%
2025-04-08	34.0500	34.0500	34.0500	34.0500	-3.267%	6	11	-72.893%
2025-04-07	45.3000	45.3000	35.2000	35.2000	+67.619%	4	11	-73.778%
2025-03-04	23.9000	23.9000	21.0000	21.0000	+9.375%	5	11	-56.048%
2025-03-03	19.2000	19.2000	19.2000	19.2000	+11.434%	1	13	-51.927%
2025-01-31	17.0000	17.2300	17.0000	17.2300	-1.543%	4	12	-46.431%
2025-01-30	17.5000	17.5000	17.5000	17.5000	-1.130%	2	12	-47.257%
2025-01-28	17.7000	17.7000	17.7000	17.7000	+4.734%	2	12	-47.853%
2025-01-23	16.9000	16.9000	16.9000	16.9000	-1.170%	1	12	-45.385%
2025-01-21	17.2000	17.2000	17.1000	17.1000	-6.044%	2	11	-46.023%
2025-01-17	18.2000	18.2000	18.2000	18.2000	-1.887%	16	11	-49.286%
2025-01-15	18.7500	18.7500	18.5500	18.5500	-21.064%	2	11	-50.243%
2025-01-13	23.5000	23.5000	23.5000	23.5000	+5.856%	3	9	-60.723%
2025-01-10	21.2000	22.2000	21.2000	22.2000	+11.000%	4	6	-58.423%
2025-01-08	20.3000	20.3000	20.0000	20.0000	+1.523%	10	6	-53.850%
2025-01-07	19.7000	19.7000	19.7000	19.7000	+7.065%	1	6	-53.147%
2025-01-06	18.4000	18.4000	18.4000	18.4000	-7.071%	1	4	-49.837%
2025-01-03	19.8000	19.8000	19.8000	19.8000	+0.508%	2	4	-53.384%
2025-01-02	19.7000	19.7000	19.7000	19.7000	-1.005%	1	4	-53.147%
2024-12-31	19.2000	19.9000	19.2000	19.9000	-5.238%	2	3	-53.618%
2024-12-30	21.0000	21.0000	21.0000	21.0000	+9.890%	1	3	-56.048%
2024-12-27	19.1100	19.1100	19.1100	19.1100	+0.579%	2	4	-51.701%
2024-12-24	18.8000	19.0000	18.8000	19.0000	-7.990%	3	2	-51.421%
2024-12-23	20.6500	20.6500	20.6500	20.6500	-19.020%	1	1	-55.303%
2024-12-20	25.5000	25.5000	25.5000	25.5000	+10.870%	1	1	-63.804%
2024-12-19	22.5000	23.0000	22.5000	23.0000	+16.456%	2	2	-59.870%
2024-11-13	19.7500	19.7500	19.7500	19.7500	-5.952%	1	2	-53.266%
2024-11-12	21.0000	21.0000	21.0000	21.0000	+4.063%	1	1	-56.048%
2024-11-08	20.1800	20.1800	20.1800	20.1800	-5.258%	2	2	-54.262%
2024-11-06	21.3100	21.3100	21.3000	21.3000	-23.105%	3	1	-56.667%
2024-11-04	27.7000	27.7000	27.7000	27.7000	+3.940%	1	2	-66.679%
2024-11-01	26.6500	26.6500	26.6500	26.6500	-4.821%	2	1	-65.366%
2024-10-31	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-67.036%