Dark

UVXY20270115C100
UVXY Jan 15 2027 100.00 Call (UVXY270115C00100000)
option OPRA

EOD

Jul 23, 2026

2.16+28.571%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1600	2.1600	2.1600	2.1600	+28.571%	3	930	0.000%
2026-07-16	1.6800	1.6800	1.6800	1.6800	-19.231%	5	935	+28.571%
2026-07-14	2.0000	2.0800	2.0000	2.0800	+38.667%	2	932	+3.846%
2026-07-10	1.4000	1.5000	1.4000	1.5000	-25.000%	2	932	+44.000%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-9.910%	1	930	+8.000%
2026-07-02	2.2200	2.2200	2.2200	2.2200	-9.388%	1	928	-2.703%
2026-06-30	2.4500	2.4500	2.4500	2.4500	-15.517%	5	928	-11.837%
2026-06-29	2.9000	2.9000	2.9000	2.9000	-14.706%	4	928	-25.517%
2026-06-15	3.3300	3.4000	3.3300	3.4000	-12.821%	4	969	-36.471%
2026-06-12	3.9000	3.9000	3.8900	3.9000	-2.500%	36	969	-44.615%
2026-06-11	5.0000	5.0000	4.0000	4.0000	-12.088%	44	969	-46.000%
2026-06-10	4.8000	5.0000	4.5500	4.5500	-14.953%	16	964	-52.527%
2026-06-09	4.1500	5.3500	4.1500	5.3500	+28.606%	4	959	-59.626%
2026-06-08	4.1000	4.1600	4.1000	4.1600	-11.489%	3	958	-48.077%
2026-06-05	4.7000	4.7000	4.7000	4.7000	+9.302%	1	957	-54.043%
2026-06-04	4.2100	4.3500	4.2000	4.3000	-2.273%	33	967	-49.767%
2026-06-03	4.6500	4.6500	4.0700	4.4000	+3.529%	7	938	-50.909%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+6.250%	1	943	-49.176%
2026-06-01	4.0000	4.0000	4.0000	4.0000	0.000%	1	943	-46.000%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-10.913%	2	944	-46.000%
2026-05-27	4.4900	4.4900	4.4900	4.4900	-1.319%	3	942	-51.893%
2026-05-26	4.9500	4.9500	4.5500	4.5500	-9.000%	2	945	-52.527%
2026-05-20	5.0100	5.0100	5.0000	5.0000	-17.355%	10	944	-56.800%
2026-05-15	6.0500	6.0500	6.0500	6.0500	-6.202%	1	944	-64.298%
2026-05-12	5.8500	6.8500	5.8500	6.4500	+11.207%	3,510	943	-66.512%
2026-05-11	5.8000	5.8000	5.8000	5.8000	+2.655%	5	943	-62.759%
2026-05-08	5.8000	5.8000	5.6500	5.6500	+13.000%	6	3,639	-61.770%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-18.033%	4	3,645	-56.800%
2026-04-29	6.0000	6.1000	5.9000	6.1000	+11.927%	3	3,649	-64.590%
2026-04-28	6.5000	6.5000	5.4500	5.4500	-16.154%	15	3,649	-60.367%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+0.775%	6	3,660	-66.769%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-7.857%	10	3,666	-66.512%
2026-04-23	6.7500	7.0000	6.7500	7.0000	0.000%	15	3,666	-69.143%
2026-04-21	6.4500	7.0000	6.4500	7.0000	+3.704%	105	3,551	-69.143%
2026-04-20	7.0000	7.0000	6.7500	6.7500	-8.163%	12	3,551	-68.000%
2026-04-17	6.5400	7.3500	6.0000	7.3500	-2.000%	202	3,551	-70.612%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+7.143%	1	3,350	-71.200%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+7.692%	1	3,350	-69.143%
2026-04-14	6.3500	6.5000	6.3500	6.5000	-13.333%	5	3,351	-66.769%
2026-04-13	7.8000	8.0000	7.5000	7.5000	-9.639%	27	3,350	-71.200%
2026-04-10	7.5000	8.3000	7.5000	8.3000	+1.220%	701	3,364	-73.976%
2026-04-09	9.1500	9.1800	8.2000	8.2000	-15.551%	508	2,665	-73.659%
2026-04-08	8.4900	9.8000	8.4900	9.7100	-33.675%	50	2,202	-77.755%
2026-04-07	13.6000	14.6400	13.6000	14.6400	+17.402%	126	2,242	-85.246%
2026-04-06	14.0500	14.0500	11.0000	12.4700	-13.222%	113	2,136	-82.678%
2026-04-02	16.0000	16.0000	13.6500	14.3700	0.000%	1,812	236	-84.969%
2026-04-01	14.4000	14.4000	14.0000	14.3700	-16.696%	18	236	-84.969%
2026-03-31	16.8500	17.2500	16.8500	17.2500	-14.815%	10	244	-87.478%
2026-03-30	18.5000	20.2500	18.5000	20.2500	+1.250%	2	234	-89.333%
2026-03-27	16.0000	20.0000	16.0000	20.0000	+27.389%	97	233	-89.200%
2026-03-26	14.5000	15.7000	14.5000	15.7000	+17.691%	5	137	-86.242%
2026-03-25	13.0000	13.3400	12.8500	13.3400	-13.935%	10	132	-83.808%
2026-03-20	15.5000	15.5000	15.5000	15.5000	+10.714%	1	130	-86.065%
2026-03-19	15.0000	15.0000	14.0000	14.0000	+0.503%	12	129	-84.571%
2026-03-18	11.0000	13.9300	11.0000	13.9300	+37.784%	5	117	-84.494%
2026-03-17	10.1100	10.1100	10.1100	10.1100	-23.409%	1	117	-78.635%
2026-03-12	12.7000	13.2000	12.1300	13.2000	+7.843%	7	116	-83.636%
2026-03-11	11.6000	12.2400	11.5000	12.2400	+9.383%	11	112	-82.353%
2026-03-10	10.3100	11.1900	9.5000	11.1900	-12.986%	4	103	-80.697%
2026-03-09	15.0000	15.0900	12.8600	12.8600	-14.267%	17	104	-83.204%
2026-03-06	13.3300	15.0000	12.2000	15.0000	+31.004%	14	94	-85.600%
2026-03-05	11.4500	11.4500	11.4500	11.4500	+24.457%	1	81	-81.135%
2026-03-04	9.2000	9.2000	9.2000	9.2000	-16.364%	10	80	-76.522%
2026-03-03	10.0000	12.6000	10.0000	11.0000	+10.553%	45	83	-80.364%
2026-03-02	9.9500	9.9500	9.9500	9.9500	-2.927%	1	40	-78.291%
2026-02-23	9.5200	10.2500	9.5200	10.2500	+13.762%	29	39	-78.927%
2026-02-18	8.8900	9.0100	8.8900	9.0100	-18.091%	4	14	-76.027%
2026-02-17	11.0000	11.0000	11.0000	11.0000	0.000%	2	16	-80.364%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+19.565%	1	15	-80.364%
2026-02-04	8.6500	9.2000	8.6500	9.2000	+11.515%	2	15	-76.522%
2026-02-02	8.2500	8.2500	8.2500	8.2500	-4.070%	1	13	-73.818%
2026-01-30	8.6000	8.6000	8.6000	8.6000	0.000%	1	13	-74.884%
2026-01-29	8.6000	8.6000	8.6000	8.6000	+7.500%	1	13	-74.884%
2026-01-28	6.9100	8.0000	6.9100	8.0000	+13.475%	3	12	-73.000%
2026-01-26	7.0500	7.0500	7.0500	7.0500	-9.615%	3	10	-69.362%
2026-01-22	7.8000	7.8000	7.8000	7.8000	+0.645%	5	10	-72.308%
2026-01-21	7.7500	7.7500	7.7500	7.7500	-14.835%	1	15	-72.129%
2026-01-20	9.0000	10.0000	9.0000	9.1000	+10.303%	4	14	-76.264%
2026-01-15	8.2500	8.2500	8.2500	8.2500	-5.172%	1	12	-73.818%
2026-01-14	9.0000	9.7000	8.7000	8.7000	+8.750%	11	13	-75.172%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-4.762%	1	5	-73.000%
2026-01-02	8.4000	8.4000	8.4000	8.4000	-7.692%	1	5	-74.286%
2025-12-24	9.1000	9.1000	9.1000	9.1000	-38.679%	1	3	-76.264%
2025-12-08	14.8400	14.8400	14.8400	14.8400	-7.250%	1	3	-85.445%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-22.892%	1	4	-86.500%
2025-11-25	20.7500	20.7500	20.7500	20.7500	-1.190%	3	5	-89.590%
2025-11-24	21.2200	21.2200	21.0000	21.0000	+1,086.441%	2	2	-89.714%
2025-11-19	1.7000	1.8100	1.7000	1.7700	+4.118%	4	1,863	+22.034%
2025-11-18	1.8700	1.9500	1.7000	1.7000	-3.955%	515	1,859	+27.059%
2025-11-17	1.5000	1.8000	1.5000	1.7700	+20.408%	13	1,346	+22.034%
2025-11-14	1.7000	1.7000	1.4500	1.4700	-16.949%	72	1,335	+46.939%
2025-11-13	1.4800	1.7800	1.4800	1.7700	+16.447%	111	1,345	+22.034%
2025-11-12	1.5000	1.5200	1.5000	1.5200	-2.564%	26	1,320	+42.105%
2025-11-11	1.4500	1.5600	1.4500	1.5600	+7.586%	111	1,319	+38.462%
2025-11-10	1.5000	1.6400	1.4500	1.4500	-26.396%	58	1,273	+48.966%
2025-11-07	1.9500	1.9800	1.9500	1.9700	+9.444%	13	1,216	+9.645%
2025-11-06	1.7200	1.8000	1.7200	1.8000	+20.000%	11	1,203	+20.000%
2025-11-05	1.7500	1.7500	1.3600	1.5000	-16.667%	31	1,201	+44.000%
2025-11-03	1.7400	1.8000	1.7400	1.8000	0.000%	3	1,172	+20.000%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+0.559%	16	1,172	+20.000%
2025-10-30	1.7900	1.7900	1.7900	1.7900	+4.070%	10	1,156	+20.670%
2025-10-29	1.7200	1.7200	1.7200	1.7200	-4.444%	3	1,153	+25.581%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,158	+20.000%
2025-10-24	2.0000	2.0000	1.7000	1.7300	-8.947%	19	1,158	+24.855%
2025-10-23	1.8500	1.9000	1.8500	1.9000	-2.564%	5	1,139	+13.684%
2025-10-22	2.2000	2.2000	1.9500	1.9500	+5.405%	4	1,142	+10.769%
2025-10-21	1.8100	1.8500	1.8100	1.8500	-15.138%	3	1,139	+16.757%
2025-10-20	1.8000	2.1800	1.8000	2.1800	-16.154%	8	1,136	-0.917%
2025-10-17	2.6500	2.6500	2.6000	2.6000	-1.887%	5	1,143	-16.923%
2025-10-16	2.2000	2.6800	2.2000	2.6500	+20.455%	41	1,138	-18.491%
2025-10-15	2.2000	2.2000	2.2000	2.2000	0.000%	104	1,097	-1.818%
2025-10-14	2.3200	2.3200	2.2000	2.2000	-15.385%	418	993	-1.818%
2025-10-13	2.6000	2.6000	2.6000	2.6000	+8.333%	5	575	-16.923%
2025-10-10	2.1500	2.6000	2.0600	2.4000	+20.000%	69	580	-10.000%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+3.093%	56	551	+8.000%
2025-10-08	1.8000	1.9400	1.8000	1.9400	+7.778%	30	500	+11.340%
2025-10-07	1.8500	1.8500	1.8000	1.8000	+1.695%	14	495	+20.000%
2025-09-29	1.7700	1.7700	1.7700	1.7700	-24.681%	10	495	+22.034%
2025-09-26	2.3500	2.3500	2.3500	2.3500	+18.687%	5	505	-8.085%
2025-09-25	1.9800	1.9800	1.9800	1.9800	-10.407%	2	500	+9.091%
2025-09-24	2.0900	2.2100	2.0900	2.2100	+5.238%	15	498	-2.262%
2025-09-23	2.1000	2.1000	2.1000	2.1000	+8.808%	2	483	+2.857%
2025-09-19	1.9300	1.9300	1.9300	1.9300	-8.531%	58	481	+11.917%
2025-09-17	1.9200	2.1100	1.9200	2.1100	-3.211%	3	485	+2.370%
2025-09-15	2.1800	2.1800	2.1800	2.1800	+32.121%	21	486	-0.917%
2025-09-12	2.1000	2.1000	1.6100	1.6500	-8.333%	67	486	+30.909%
2025-09-11	1.8000	1.8000	1.8000	1.8000	-13.876%	6	469	+20.000%
2025-09-09	2.1000	2.1900	2.0900	2.0900	-9.130%	66	479	+3.349%
2025-09-08	1.9800	2.3000	1.7800	2.3000	-11.538%	96	480	-6.087%
2025-09-05	2.6000	2.6000	2.6000	2.6000	0.000%	5	505	-16.923%
2025-09-04	2.9000	2.9000	2.6000	2.6000	+6.122%	7	505	-16.923%
2025-09-03	2.6000	2.6500	2.3600	2.4500	-12.500%	35	510	-11.837%
2025-09-02	3.0000	3.2000	2.8000	2.8000	-0.709%	29	511	-22.857%
2025-08-29	2.6400	2.8200	2.6400	2.8200	+11.024%	4	498	-23.404%
2025-08-28	2.6500	2.6500	2.5400	2.5400	-4.151%	6	498	-14.961%
2025-08-27	2.6500	2.6500	2.6500	2.6500	+1.533%	1	492	-18.491%
2025-08-26	2.6100	2.6100	2.6100	2.6100	-0.382%	5	486	-17.241%
2025-08-25	2.6200	2.6200	2.6200	2.6200	-1.132%	1	486	-17.557%
2025-08-22	2.6500	2.6500	2.6500	2.6500	-19.697%	1	485	-18.491%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+23.134%	4	486	-34.545%
2025-08-20	3.3800	3.4000	2.6800	2.6800	-16.250%	20	482	-19.403%
2025-08-19	2.7000	3.2000	2.2000	3.2000	+16.364%	15	474	-32.500%
2025-08-18	3.0000	3.0000	2.6600	2.7500	-8.333%	21	461	-21.455%
2025-08-14	3.4500	3.4500	3.0000	3.0000	+2.041%	13	460	-28.000%
2025-08-07	2.9400	2.9400	2.9400	2.9400	-4.854%	5	461	-26.531%
2025-08-06	3.5000	3.5500	3.0900	3.0900	-8.309%	54	466	-30.097%
2025-08-05	3.6000	3.6500	3.3700	3.3700	+0.597%	45	519	-35.905%
2025-08-04	3.2000	3.7000	3.2000	3.3500	-16.250%	26	561	-35.522%
2025-08-01	4.0000	4.4000	3.2900	4.0000	+11.111%	63	576	-46.000%
2025-07-30	3.3500	3.6000	3.3500	3.6000	-5.263%	15	530	-40.000%
2025-07-29	3.3500	3.8000	3.3500	3.8000	+25.413%	2	515	-43.158%
2025-07-28	3.7500	3.7500	3.0300	3.0300	-12.174%	4	513	-28.713%
2025-07-25	3.5000	4.0000	3.4500	3.4500	+2.985%	14	511	-37.391%
2025-07-24	3.7500	3.8000	3.3500	3.3500	-16.250%	4	501	-35.522%
2025-07-23	3.7300	4.0000	3.7300	4.0000	-6.977%	13	498	-46.000%
2025-07-22	4.3000	4.3000	4.3000	4.3000	+7.500%	1	485	-49.767%
2025-07-21	4.0000	4.0000	4.0000	4.0000	-10.112%	4	484	-46.000%
2025-07-16	4.1200	4.4500	4.0900	4.4500	+14.987%	202	480	-51.461%
2025-07-15	3.8800	3.8800	3.8700	3.8700	-17.660%	10	278	-44.186%
2025-07-14	4.7000	4.7000	4.7000	4.7000	+11.905%	1	268	-54.043%
2025-07-11	4.2000	4.2000	4.2000	4.2000	+2.439%	1	269	-48.571%
2025-07-10	4.1000	4.1000	4.1000	4.1000	-8.889%	30	268	-47.317%
2025-07-09	4.5000	4.5000	4.5000	4.5000	+5.882%	2	238	-52.000%
2025-07-08	4.7000	5.1000	4.2500	4.2500	-15.000%	7	238	-49.176%
2025-07-07	5.1500	5.1500	4.8200	5.0000	+7.527%	27	233	-56.800%
2025-07-03	4.6500	4.6500	4.6500	4.6500	+6.897%	1	211	-53.548%
2025-07-02	4.3500	4.3500	4.3500	4.3500	-11.224%	5	211	-50.345%
2025-07-01	4.7000	4.9000	4.7000	4.9000	+1.031%	21	206	-55.918%
2025-06-30	4.3100	4.9500	4.3100	4.8500	+15.476%	33	185	-55.464%
2025-06-26	4.2000	4.2000	4.2000	4.2000	-16.000%	10	154	-48.571%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+2.041%	29	144	-56.800%
2025-06-24	4.9000	4.9000	4.9000	4.9000	-10.909%	3	115	-55.918%
2025-06-23	5.3000	5.5000	5.3000	5.5000	+10.000%	2	118	-60.727%
2025-06-18	6.0000	6.0000	5.0000	5.0000	0.000%	2	116	-56.800%
2025-06-17	5.7200	5.7200	5.0000	5.0000	-26.471%	2	116	-56.800%
2025-06-13	6.3000	6.8000	6.0000	6.8000	+28.060%	8	114	-68.235%
2025-06-10	5.5500	5.5500	5.3100	5.3100	-11.500%	2	110	-59.322%
2025-06-05	5.1100	6.0000	5.1100	6.0000	+11.940%	25	108	-64.000%
2025-06-03	5.3600	5.3600	5.3600	5.3600	-0.741%	1	92	-59.701%
2025-06-02	5.7000	5.7100	5.4000	5.4000	-12.195%	6	92	-60.000%
2025-05-30	6.4500	6.4500	6.0000	6.1500	+23.000%	56	87	-64.878%
2025-05-27	5.3700	5.5000	5.0000	5.0000	-21.875%	21	65	-56.800%
2025-05-21	5.5000	6.4000	5.1100	6.4000	+11.304%	13	82	-66.250%
2025-05-13	5.7500	5.7500	5.7500	5.7500	-4.167%	1	81	-62.435%
2025-05-12	5.8600	6.0000	5.8600	6.0000	-14.408%	3	82	-64.000%
2025-05-09	6.8000	7.0100	6.8000	7.0100	-9.079%	4	82	-69.187%
2025-05-08	7.7100	7.7100	7.7100	7.7100	-5.976%	1	80	-71.984%
2025-05-06	8.2000	8.2000	8.2000	8.2000	+17.143%	1	79	-73.659%
2025-05-02	7.5500	7.6000	7.0000	7.0000	-12.500%	8	78	-69.143%
2025-04-29	8.0000	8.0000	8.0000	8.0000	0.000%	1	76	-73.000%
2025-04-28	7.5000	8.2000	7.5000	8.0000	-11.111%	8	75	-73.000%
2025-04-24	9.0000	9.0000	9.0000	9.0000	+5.882%	1	67	-76.000%
2025-04-23	8.5000	8.5000	8.5000	8.5000	-7.104%	2	66	-74.588%
2025-04-22	9.1500	9.1500	9.1500	9.1500	-12.857%	5	64	-76.393%
2025-04-21	9.0000	10.5000	9.0000	10.5000	+7.143%	8	59	-79.429%
2025-04-16	9.8000	9.8000	9.8000	9.8000	+10.112%	2	51	-77.959%
2025-04-15	8.5000	9.1500	8.0000	8.9000	-8.342%	19	49	-75.730%
2025-04-14	8.8000	9.7100	8.8000	9.7100	-29.124%	3	30	-77.755%
2025-04-11	12.7500	14.4500	12.7500	13.7000	+3.008%	14	27	-84.234%
2025-04-10	11.3000	13.3000	9.4000	13.3000	0.000%	23	20	-83.759%