Dark

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

Inactive

Jun 24, 2026

18.35+9.552%(+1.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	18.3000	18.3500	16.3500	18.3500	+9.552%	21	273	0.000%
2026-06-15	16.7500	16.7500	16.7500	16.7500	-14.541%	2	273	+9.552%
2026-06-03	19.6000	19.6000	19.6000	19.6000	+0.256%	4	273	-6.378%
2026-06-02	19.5500	19.5500	19.5500	19.5500	-8.000%	5	282	-6.138%
2026-05-26	21.5700	21.5700	21.2500	21.2500	-18.738%	20	283	-13.647%
2026-05-06	26.2200	26.2200	26.1100	26.1500	-10.598%	20	266	-29.828%
2026-04-23	29.2500	29.2500	29.2500	29.2500	-14.798%	2	297	-37.265%
2026-04-08	34.8300	34.8300	34.3300	34.3300	-31.979%	107	297	-46.548%
2026-03-27	50.0200	50.4700	49.7700	50.4700	+23.853%	200	390	-63.642%
2026-03-24	40.7500	40.7500	40.7500	40.7500	+1.900%	10	190	-54.969%
2026-03-23	40.0000	40.0000	39.9900	39.9900	-9.770%	10	200	-54.114%
2026-03-06	41.3500	44.3200	41.3200	44.3200	+22.838%	9	210	-58.597%
2026-03-05	36.0800	36.0800	36.0800	36.0800	+0.867%	1	201	-49.141%
2026-03-03	35.7700	35.7700	35.7700	35.7700	+16.250%	1	200	-48.700%
2026-02-23	30.7700	30.7700	30.7700	30.7700	-3.087%	1	199	-40.364%
2026-02-17	31.7500	31.7500	31.7500	31.7500	+4.613%	1	198	-42.205%
2026-02-13	30.3500	30.3500	30.3500	30.3500	+2.638%	1	196	-39.539%
2026-02-12	28.7800	29.5700	28.7800	29.5700	-8.565%	2	196	-37.944%
2026-02-05	32.3300	32.3400	31.7500	32.3400	+14.844%	3	194	-43.259%
2026-02-03	29.7000	29.7000	28.1300	28.1600	+0.968%	3	193	-34.837%
2026-01-29	27.8900	27.8900	27.8900	27.8900	+303.618%	190	190	-34.206%
2025-11-19	6.9100	6.9100	6.9100	6.9100	+0.145%	1	636	+165.557%
2025-11-18	6.7500	6.9000	6.7500	6.9000	+2.222%	9	637	+165.942%
2025-11-17	5.7700	6.7500	5.7700	6.7500	+10.656%	13	633	+171.852%
2025-11-14	6.5000	6.6500	6.0500	6.1000	+2.521%	17	633	+200.820%
2025-11-13	5.6500	5.9500	5.6500	5.9500	+9.174%	11	636	+208.403%
2025-11-12	5.4000	5.4500	5.4000	5.4500	-0.909%	2	637	+236.697%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-1.786%	1	635	+233.636%
2025-11-10	5.8400	5.8400	5.5000	5.6000	-15.789%	17	635	+227.679%
2025-11-07	6.6500	6.8400	6.6500	6.6500	+5.222%	102	632	+175.940%
2025-11-06	6.3000	6.3400	6.1500	6.3200	+7.119%	13	632	+190.348%
2025-11-05	5.7400	6.0100	5.7400	5.9000	-7.956%	7	634	+211.017%
2025-11-04	6.4100	6.4100	6.4100	6.4100	+5.082%	1	631	+186.271%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+1.667%	2	632	+200.820%
2025-10-31	6.0000	6.0000	6.0000	6.0000	-3.226%	1	632	+205.833%
2025-10-30	6.2000	6.2000	6.2000	6.2000	+8.202%	1	631	+195.968%
2025-10-29	5.8000	5.8000	5.6700	5.7300	+0.175%	4	630	+220.244%
2025-10-28	5.6000	5.7200	5.4100	5.7200	+4.570%	15	630	+220.804%
2025-10-27	5.5000	5.9300	5.3000	5.4700	-8.067%	7	624	+235.466%
2025-10-24	5.7500	5.9500	5.5900	5.9500	-0.833%	9	624	+208.403%
2025-10-23	6.0000	6.0500	5.8500	6.0000	-2.439%	13	622	+205.833%
2025-10-22	6.0300	6.1500	6.0300	6.1500	-0.806%	3	623	+198.374%
2025-10-20	6.2000	6.2000	6.2000	6.2000	-15.646%	1	621	+195.968%
2025-10-16	7.4500	7.4500	7.3500	7.3500	+14.844%	2	621	+149.660%
2025-10-14	6.4000	6.4000	6.4000	6.4000	+1.749%	1	627	+186.719%
2025-10-13	6.1000	6.4000	6.1000	6.2900	-12.396%	78	627	+191.733%
2025-10-10	5.8300	7.1800	5.8200	7.1800	+21.079%	32	681	+155.571%
2025-10-09	6.0000	6.2000	5.9300	5.9300	+1.368%	6	670	+209.444%
2025-10-08	5.8900	6.0100	5.8500	5.8500	-2.174%	8	666	+213.675%
2025-10-07	5.8000	5.9800	5.8000	5.9800	+0.504%	11	661	+206.856%
2025-10-06	6.1000	6.1000	5.8000	5.9500	+3.478%	24	661	+208.403%
2025-10-03	5.8400	5.8400	5.6900	5.7500	-2.542%	22	648	+219.130%
2025-09-30	5.8400	5.9000	5.8000	5.9000	+0.855%	22	668	+211.017%
2025-09-29	5.9000	5.9000	5.8100	5.8500	+2.812%	80	664	+213.675%
2025-09-26	5.6500	6.0000	5.6500	5.6900	-8.226%	13	729	+222.496%
2025-09-25	6.2500	6.2500	5.9000	6.2000	+3.333%	28	727	+195.968%
2025-09-24	6.1000	6.2500	6.0000	6.0000	-1.639%	8	723	+205.833%
2025-09-23	6.3000	6.3800	6.1000	6.1000	+3.215%	8	717	+200.820%
2025-09-22	5.7800	5.9100	5.5000	5.9100	+1.897%	201	711	+210.491%
2025-09-19	6.1500	6.1500	5.7000	5.8000	+1.933%	241	510	+216.379%
2025-09-18	5.6200	5.6900	5.6000	5.6900	-1.897%	8	269	+222.496%
2025-09-17	6.0000	6.2000	5.8000	5.8000	-5.691%	8	261	+216.379%
2025-09-16	6.2000	6.2000	6.1300	6.1500	+2.500%	3	253	+198.374%
2025-09-15	5.9500	6.0000	5.9500	6.0000	-7.692%	15	254	+205.833%
2025-09-12	6.1500	6.5000	5.7600	6.5000	+9.244%	69	239	+182.308%
2025-09-11	5.9500	5.9500	5.9500	5.9500	-0.833%	14	243	+208.403%
2025-09-10	6.1000	6.1000	6.0000	6.0000	-9.091%	15	229	+205.833%
2025-09-09	6.9200	6.9200	6.2000	6.6000	+2.326%	102	215	+178.030%
2025-09-08	7.1600	7.1600	6.4000	6.4500	+3.200%	57	142	+184.496%
2025-09-05	6.2500	6.2500	6.2500	6.2500	-3.846%	10	135	+193.600%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-7.143%	80	130	+182.308%
2025-09-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	130	+162.143%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-3.561%	10	139	+182.308%
2025-08-25	7.0000	7.0000	6.7400	6.7400	-3.714%	85	129	+172.255%
2025-08-22	8.0600	8.0800	7.0000	7.0000	-9.677%	13	55	+162.143%
2025-08-21	7.7500	7.7500	7.7500	7.7500	-1.022%	1	42	+136.774%
2025-08-14	7.8300	7.8300	7.8300	7.8300	-1.633%	10	41	+134.355%
2025-08-08	7.9600	7.9600	7.9600	7.9600	-10.259%	1	35	+130.528%
2025-08-04	8.9800	9.0300	8.8000	8.8700	-10.854%	20	34	+106.877%
2025-08-01	9.6600	9.9500	9.6600	9.9500	+4.737%	2	14	+84.422%
2025-07-30	9.5000	9.5000	9.5000	9.5000	+31.034%	1	13	+93.158%
2025-07-29	7.2500	7.2500	7.2500	7.2500	-14.706%	10	13	+153.103%
2025-07-28	7.9100	8.5000	7.9100	8.5000	-38.761%	2	10	+115.882%
2025-06-16	13.8800	13.8800	13.8800	13.8800	-6.595%	5	10	+32.205%
2025-06-02	15.2000	15.2000	14.8600	14.8600	-11.389%	2	5	+23.486%
2025-03-31	16.7700	16.7700	16.7700	16.7700	+25.901%	2	4	+9.422%
2025-03-24	13.3200	13.3200	13.3200	13.3200	-22.917%	1	4	+37.763%
2025-03-13	17.5000	17.5000	17.2800	17.2800	+36.926%	2	2	+6.192%
2025-02-19	12.6200	12.6200	12.6200	12.6200	+0.960%	1	2	+45.404%
2025-01-28	12.5000	12.5000	12.5000	12.5000	-10.714%	1	1	+46.800%
2025-01-27	14.0000	14.0000	14.0000	14.0000	+10.063%	1	2	+31.071%
2025-01-07	12.7200	12.7200	12.7200	12.7200	-5.778%	1	1	+44.261%
2024-11-18	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+35.926%