Dark

UVXY20270115C10
UVXY Jan 15 2027 10.00 Call (UVXY270115C00010000)
option OPRA

EOD

Sep 17, 2026

7.75-7.186%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.7500	7.7500	7.7500	7.7500	-7.186%	2	1,308	0.000%
2026-09-16	8.3500	8.3500	8.3500	8.3500	-2.907%	1	1,308	-7.186%
2026-09-14	9.0500	9.0500	8.5500	8.6000	+4.242%	3	1,308	-9.884%
2026-09-11	8.3500	8.3500	8.2500	8.2500	-12.698%	3	1,308	-6.061%
2026-09-10	9.2000	9.4500	9.1000	9.4500	+24.506%	25	1,309	-17.989%
2026-09-04	7.6000	7.7000	7.5900	7.5900	-13.257%	1,140	277	+2.108%
2026-09-03	8.2500	8.7500	8.2500	8.7500	-0.228%	2	277	-11.429%
2026-09-02	8.5000	8.7700	8.5000	8.7700	+3.787%	2	277	-11.631%
2026-08-31	8.4500	8.4500	8.4500	8.4500	-9.140%	2	278	-8.284%
2026-08-25	9.3000	9.3000	9.3000	9.3000	-4.124%	2	276	-16.667%
2026-08-24	9.5000	9.8000	9.1000	9.7000	+7.778%	193	274	-20.103%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-11.330%	1	278	-13.889%
2026-08-20	10.3500	10.3500	10.1500	10.1500	-1.932%	5	278	-23.645%
2026-08-19	10.4000	10.5900	10.1500	10.3500	-15.164%	7	275	-25.121%
2026-08-17	12.2000	12.2000	12.2000	12.2000	+14.019%	1	273	-36.475%
2026-08-12	11.0000	11.0700	10.7000	10.7000	-20.149%	5	273	-27.570%
2026-08-05	13.4000	13.4000	12.9000	13.4000	+6.943%	50	270	-42.164%
2026-08-04	12.5300	12.5300	12.5300	12.5300	-31.717%	1	222	-38.148%
2026-06-24	18.3000	18.3500	16.3500	18.3500	+9.552%	21	273	-57.766%
2026-06-15	16.7500	16.7500	16.7500	16.7500	-14.541%	2	273	-53.731%
2026-06-03	19.6000	19.6000	19.6000	19.6000	+0.256%	4	273	-60.459%
2026-06-02	19.5500	19.5500	19.5500	19.5500	-8.000%	5	282	-60.358%
2026-05-26	21.5700	21.5700	21.2500	21.2500	-18.738%	20	283	-63.529%
2026-05-06	26.2200	26.2200	26.1100	26.1500	-10.598%	20	266	-70.363%
2026-04-23	29.2500	29.2500	29.2500	29.2500	-14.798%	2	297	-73.504%
2026-04-08	34.8300	34.8300	34.3300	34.3300	-31.979%	107	297	-77.425%
2026-03-27	50.0200	50.4700	49.7700	50.4700	+23.853%	200	390	-84.644%
2026-03-24	40.7500	40.7500	40.7500	40.7500	+1.900%	10	190	-80.982%
2026-03-23	40.0000	40.0000	39.9900	39.9900	-9.770%	10	200	-80.620%
2026-03-06	41.3500	44.3200	41.3200	44.3200	+22.838%	9	210	-82.514%
2026-03-05	36.0800	36.0800	36.0800	36.0800	+0.867%	1	201	-78.520%
2026-03-03	35.7700	35.7700	35.7700	35.7700	+16.250%	1	200	-78.334%
2026-02-23	30.7700	30.7700	30.7700	30.7700	-3.087%	1	199	-74.813%
2026-02-17	31.7500	31.7500	31.7500	31.7500	+4.613%	1	198	-75.591%
2026-02-13	30.3500	30.3500	30.3500	30.3500	+2.638%	1	196	-74.465%
2026-02-12	28.7800	29.5700	28.7800	29.5700	-8.565%	2	196	-73.791%
2026-02-05	32.3300	32.3400	31.7500	32.3400	+14.844%	3	194	-76.036%
2026-02-03	29.7000	29.7000	28.1300	28.1600	+0.968%	3	193	-72.479%
2026-01-29	27.8900	27.8900	27.8900	27.8900	+303.618%	190	190	-72.212%
2025-11-19	6.9100	6.9100	6.9100	6.9100	+0.145%	1	636	+12.156%
2025-11-18	6.7500	6.9000	6.7500	6.9000	+2.222%	9	637	+12.319%
2025-11-17	5.7700	6.7500	5.7700	6.7500	+10.656%	13	633	+14.815%
2025-11-14	6.5000	6.6500	6.0500	6.1000	+2.521%	17	633	+27.049%
2025-11-13	5.6500	5.9500	5.6500	5.9500	+9.174%	11	636	+30.252%
2025-11-12	5.4000	5.4500	5.4000	5.4500	-0.909%	2	637	+42.202%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-1.786%	1	635	+40.909%
2025-11-10	5.8400	5.8400	5.5000	5.6000	-15.789%	17	635	+38.393%
2025-11-07	6.6500	6.8400	6.6500	6.6500	+5.222%	102	632	+16.541%
2025-11-06	6.3000	6.3400	6.1500	6.3200	+7.119%	13	632	+22.627%
2025-11-05	5.7400	6.0100	5.7400	5.9000	-7.956%	7	634	+31.356%
2025-11-04	6.4100	6.4100	6.4100	6.4100	+5.082%	1	631	+20.905%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+1.667%	2	632	+27.049%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-3.226%	1	632	+29.167%
2025-10-30	6.2000	6.2000	6.2000	6.2000	+8.202%	1	631	+25.000%
2025-10-29	5.8000	5.8000	5.6700	5.7300	+0.175%	4	630	+35.253%
2025-10-28	5.6000	5.7200	5.4100	5.7200	+4.570%	15	630	+35.490%
2025-10-27	5.5000	5.9300	5.3000	5.4700	-8.067%	7	624	+41.682%
2025-10-24	5.7500	5.9500	5.5900	5.9500	-0.833%	9	624	+30.252%
2025-10-23	6.0000	6.0500	5.8500	6.0000	-2.439%	13	622	+29.167%
2025-10-22	6.0300	6.1500	6.0300	6.1500	-0.806%	3	623	+26.016%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-15.646%	1	621	+25.000%
2025-10-16	7.4500	7.4500	7.3500	7.3500	+14.844%	2	621	+5.442%
2025-10-14	6.4000	6.4000	6.4000	6.4000	+1.749%	1	627	+21.094%
2025-10-13	6.1000	6.4000	6.1000	6.2900	-12.396%	78	627	+23.211%
2025-10-10	5.8300	7.1800	5.8200	7.1800	+21.079%	32	681	+7.939%
2025-10-09	6.0000	6.2000	5.9300	5.9300	+1.368%	6	670	+30.691%
2025-10-08	5.8900	6.0100	5.8500	5.8500	-2.174%	8	666	+32.479%
2025-10-07	5.8000	5.9800	5.8000	5.9800	+0.504%	11	661	+29.599%
2025-10-06	6.1000	6.1000	5.8000	5.9500	+3.478%	24	661	+30.252%
2025-10-03	5.8400	5.8400	5.6900	5.7500	-2.542%	22	648	+34.783%
2025-09-30	5.8400	5.9000	5.8000	5.9000	+0.855%	22	668	+31.356%
2025-09-29	5.9000	5.9000	5.8100	5.8500	+2.812%	80	664	+32.479%
2025-09-26	5.6500	6.0000	5.6500	5.6900	-8.226%	13	729	+36.204%
2025-09-25	6.2500	6.2500	5.9000	6.2000	+3.333%	28	727	+25.000%
2025-09-24	6.1000	6.2500	6.0000	6.0000	-1.639%	8	723	+29.167%
2025-09-23	6.3000	6.3800	6.1000	6.1000	+3.215%	8	717	+27.049%
2025-09-22	5.7800	5.9100	5.5000	5.9100	+1.897%	201	711	+31.134%
2025-09-19	6.1500	6.1500	5.7000	5.8000	+1.933%	241	510	+33.621%
2025-09-18	5.6200	5.6900	5.6000	5.6900	-1.897%	8	269	+36.204%
2025-09-17	6.0000	6.2000	5.8000	5.8000	-5.691%	8	261	+33.621%
2025-09-16	6.2000	6.2000	6.1300	6.1500	+2.500%	3	253	+26.016%
2025-09-15	5.9500	6.0000	5.9500	6.0000	-7.692%	15	254	+29.167%
2025-09-12	6.1500	6.5000	5.7600	6.5000	+9.244%	69	239	+19.231%
2025-09-11	5.9500	5.9500	5.9500	5.9500	-0.833%	14	243	+30.252%
2025-09-10	6.1000	6.1000	6.0000	6.0000	-9.091%	15	229	+29.167%
2025-09-09	6.9200	6.9200	6.2000	6.6000	+2.326%	102	215	+17.424%
2025-09-08	7.1600	7.1600	6.4000	6.4500	+3.200%	57	142	+20.155%
2025-09-05	6.2500	6.2500	6.2500	6.2500	-3.846%	10	135	+24.000%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-7.143%	80	130	+19.231%
2025-09-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	130	+10.714%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-3.561%	10	139	+19.231%
2025-08-25	7.0000	7.0000	6.7400	6.7400	-3.714%	85	129	+14.985%
2025-08-22	8.0600	8.0800	7.0000	7.0000	-9.677%	13	55	+10.714%
2025-08-21	7.7500	7.7500	7.7500	7.7500	-1.022%	1	42	0.000%
2025-08-14	7.8300	7.8300	7.8300	7.8300	-1.633%	10	41	-1.022%
2025-08-08	7.9600	7.9600	7.9600	7.9600	-10.259%	1	35	-2.638%
2025-08-04	8.9800	9.0300	8.8000	8.8700	-10.854%	20	34	-12.627%
2025-08-01	9.6600	9.9500	9.6600	9.9500	+4.737%	2	14	-22.111%
2025-07-30	9.5000	9.5000	9.5000	9.5000	+31.034%	1	13	-18.421%
2025-07-29	7.2500	7.2500	7.2500	7.2500	-14.706%	10	13	+6.897%
2025-07-28	7.9100	8.5000	7.9100	8.5000	-38.761%	2	10	-8.824%
2025-06-16	13.8800	13.8800	13.8800	13.8800	-6.595%	5	10	-44.164%
2025-06-02	15.2000	15.2000	14.8600	14.8600	-11.389%	2	5	-47.847%
2025-03-31	16.7700	16.7700	16.7700	16.7700	+25.901%	2	4	-53.787%
2025-03-24	13.3200	13.3200	13.3200	13.3200	-22.917%	1	4	-41.817%
2025-03-13	17.5000	17.5000	17.2800	17.2800	+36.926%	2	2	-55.150%
2025-02-19	12.6200	12.6200	12.6200	12.6200	+0.960%	1	2	-38.590%
2025-01-28	12.5000	12.5000	12.5000	12.5000	-10.714%	1	1	-38.000%
2025-01-27	14.0000	14.0000	14.0000	14.0000	+10.063%	1	2	-44.643%
2025-01-07	12.7200	12.7200	12.7200	12.7200	-5.778%	1	1	-39.072%
2024-11-18	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-42.593%