Dark

UVXY20270115C110
UVXY Jan 15 2027 110.00 Call (UVXY270115C00110000)
option OPRA

EOD

Sep 17, 2026

0.4500-11.765%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4500	0.4500	0.4500	-11.765%	1	940	0.000%
2026-09-04	0.5100	0.5100	0.5100	0.5100	-5.556%	2	943	-11.765%
2026-09-02	0.5400	0.5400	0.5400	0.5400	-8.475%	1	943	-16.667%
2026-09-01	0.5900	0.5900	0.5900	0.5900	-1.667%	1	944	-23.729%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-14.286%	1	944	-25.000%
2026-08-20	0.7000	0.7000	0.7000	0.7000	-2.778%	1	943	-35.714%
2026-08-18	0.6800	0.7200	0.6800	0.7200	-10.000%	20	943	-37.500%
2026-08-17	0.6500	0.8000	0.6500	0.8000	-11.111%	5	943	-43.750%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-12.621%	1	943	-50.000%
2026-08-11	1.0200	1.0300	1.0200	1.0300	-6.364%	10	953	-56.311%
2026-08-07	1.1700	1.1700	1.1000	1.1000	-20.290%	5	954	-59.091%
2026-08-04	1.4500	1.4500	1.3800	1.3800	-8.000%	2	958	-67.391%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-19.355%	2	959	-70.000%
2026-07-29	1.8600	1.8600	1.8600	1.8600	+9.412%	1	957	-75.806%
2026-07-28	1.7000	1.7000	1.7000	1.7000	-12.371%	2	957	-73.529%
2026-07-23	2.0000	2.0000	1.9300	1.9400	+21.250%	14	957	-76.804%
2026-07-21	1.6000	1.6500	1.6000	1.6000	+14.286%	24	944	-71.875%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-12.500%	1	944	-67.857%
2026-07-14	1.6000	1.6000	1.6000	1.6000	-26.941%	1	943	-71.875%
2026-07-06	1.9000	2.1900	1.9000	2.1900	+8.955%	3	943	-79.452%
2026-07-02	2.2200	2.2200	2.0100	2.0100	-4.286%	3	943	-77.612%
2026-07-01	2.0700	2.1000	2.0700	2.1000	-21.642%	2	943	-78.571%
2026-06-17	2.4500	2.6800	2.4500	2.6800	+7.200%	2	943	-83.209%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-18.033%	5	943	-82.000%
2026-06-15	3.0000	3.1000	2.8600	3.0500	-12.356%	24	967	-85.246%
2026-06-12	3.4600	3.5500	3.4600	3.4800	-18.118%	11	967	-87.069%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-1.163%	1	967	-89.412%
2026-06-09	3.6000	4.6000	3.6000	4.3000	+7.500%	9	966	-89.535%
2026-06-08	3.9500	4.0000	3.6500	4.0000	0.000%	12	958	-88.750%
2026-06-05	4.0000	4.0900	4.0000	4.0000	+17.647%	18	950	-88.750%
2026-06-04	3.8700	3.8700	3.4000	3.4000	-17.476%	8	932	-86.765%
2026-06-03	4.1200	4.1200	4.1200	4.1200	+21.893%	1	926	-89.078%
2026-06-02	3.6300	3.6300	3.3800	3.3800	+2.424%	4	928	-86.686%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-6.250%	3	931	-86.364%
2026-05-28	3.5200	3.5200	3.5200	3.5200	-9.744%	10	932	-87.216%
2026-05-26	4.0500	4.0500	3.6500	3.9000	-18.750%	4	922	-88.462%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	921	-90.625%
2026-05-21	4.7500	4.7500	4.7500	4.7500	-13.636%	2	922	-90.526%
2026-05-18	4.8000	5.5000	4.8000	5.5000	0.000%	1,002	922	-91.818%
2026-05-14	5.3500	5.5300	5.3500	5.5000	+14.108%	4	1,343	-91.818%
2026-05-13	5.1500	5.5500	4.8200	4.8200	-15.439%	8	1,342	-90.664%
2026-05-12	5.1500	5.7000	5.1500	5.7000	+16.327%	1,000	1,342	-92.105%
2026-05-11	5.1000	5.1000	4.8200	4.9000	+10.360%	5	1,342	-90.816%
2026-05-01	4.4400	4.4400	4.4400	4.4400	-12.079%	1	2,146	-89.865%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+1.000%	8	2,146	-91.089%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-21.260%	1	2,146	-91.000%
2026-04-21	6.3500	6.3500	6.3500	6.3500	+2.917%	1	2,146	-92.913%
2026-04-20	6.1700	6.1700	6.1700	6.1700	+9.204%	1	2,147	-92.707%
2026-04-17	5.7000	5.7000	5.6500	5.6500	-9.164%	3	2,147	-92.035%
2026-04-16	6.5000	6.7000	6.2200	6.2200	-4.893%	22	2,146	-92.765%
2026-04-15	6.5400	6.5400	6.5400	6.5400	+9.548%	1	2,146	-93.119%
2026-04-14	5.5000	5.9700	5.5000	5.9700	-9.545%	1,021	2,147	-92.462%
2026-04-13	7.0200	7.0200	6.6000	6.6000	-13.950%	37	1,178	-93.182%
2026-04-10	6.5000	7.6700	6.4300	7.6700	-2.911%	6	1,211	-94.133%
2026-04-09	7.6900	7.9900	7.5500	7.9000	-10.125%	21	1,218	-94.304%
2026-04-08	7.8500	9.2000	7.8500	8.7900	-23.764%	116	1,223	-94.881%
2026-04-07	12.5000	14.7000	11.5300	11.5300	-1.872%	404	1,115	-96.097%
2026-04-06	11.7500	11.7500	11.7500	11.7500	-2.083%	35	214	-96.170%
2026-04-02	12.8200	12.8200	12.0000	12.0000	+2.564%	3	211	-96.250%
2026-04-01	13.1200	13.1200	11.7000	11.7000	-14.474%	11	211	-96.154%
2026-03-31	14.4000	15.6900	13.6800	13.6800	-24.420%	15	220	-96.711%
2026-03-30	18.1000	18.1000	18.1000	18.1000	+4.023%	1	225	-97.514%
2026-03-27	17.0000	17.8900	17.0000	17.4000	+34.884%	12	225	-97.414%
2026-03-26	12.9000	12.9000	12.9000	12.9000	+11.882%	1	217	-96.512%
2026-03-24	11.5300	11.5300	11.5300	11.5300	-1.872%	1	215	-96.097%
2026-03-23	11.4500	11.7500	11.4500	11.7500	-20.339%	2	214	-96.170%
2026-03-20	14.7500	14.7500	14.7500	14.7500	+21.001%	1	212	-96.949%
2026-03-19	13.0000	13.5000	12.0900	12.1900	+3.043%	87	212	-96.308%
2026-03-18	11.5800	11.8500	11.5800	11.8300	+10.149%	12	125	-96.196%
2026-03-16	10.2800	10.7400	10.2800	10.7400	-9.975%	2	118	-95.810%
2026-03-12	11.9000	11.9300	11.9000	11.9300	+4.101%	2	117	-96.228%
2026-03-11	11.1700	11.4600	10.7500	11.4600	+13.465%	41	115	-96.073%
2026-03-10	10.2000	10.2000	9.0000	10.1000	-11.867%	14	74	-95.545%
2026-03-09	13.2800	13.2800	11.0000	11.4600	+5.138%	10	68	-96.073%
2026-03-05	10.9000	10.9000	10.9000	10.9000	-9.167%	13	58	-95.872%
2026-03-03	10.7500	12.0000	10.7500	12.0000	+45.103%	3	45	-96.250%
2026-02-24	8.2000	8.2700	8.2000	8.2700	-13.403%	14	43	-94.559%
2026-02-23	9.5500	9.5500	9.5500	9.5500	+14.371%	1	39	-95.288%
2026-02-20	8.3500	8.3500	8.3500	8.3500	+2.833%	1	38	-94.611%
2026-02-18	8.2600	8.2600	8.1200	8.1200	-6.667%	2	39	-94.458%
2026-02-12	8.1400	8.7000	8.1400	8.7000	-7.051%	8	39	-94.828%
2026-02-05	9.3600	9.3600	9.3600	9.3600	+1.739%	5	38	-95.192%
2026-02-04	8.8200	9.2000	8.5400	9.2000	+17.497%	3	38	-95.109%
2026-01-30	7.8300	7.8300	7.8300	7.8300	+9.510%	5	38	-94.253%
2026-01-27	6.5800	7.1500	6.5800	7.1500	+17.213%	9	33	-93.706%
2026-01-26	6.1000	6.1000	6.1000	6.1000	-36.192%	1	24	-92.623%
2026-01-20	9.5600	9.5600	9.5600	9.5600	+29.189%	1	24	-95.293%
2026-01-15	7.4000	7.4000	7.4000	7.4000	-7.500%	1	24	-93.919%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+9.589%	2	23	-94.375%
2026-01-06	7.3000	7.3000	7.3000	7.3000	-0.680%	10	23	-93.836%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-34.316%	1	13	-93.878%
2025-12-17	11.0000	11.1900	11.0000	11.1900	-13.591%	10	13	-95.979%
2025-12-12	11.0000	12.9500	11.0000	12.9500	+12.609%	2	9	-96.525%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-31.425%	1	8	-96.087%
2025-11-26	17.2400	17.2400	16.7700	16.7700	0.000%	14	0	-97.317%