Dark

UVXY20270115C111
UVXY Jan 15 2027 111.00 Call (UVXY270115C00111000)
option OPRA

EOD

Sep 17, 2026

0.3900-18.750%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.3900	0.3900	0.3900	-18.750%	5	1,020	0.000%
2026-09-16	0.5200	0.5200	0.4800	0.4800	+6.667%	12	1,020	-18.750%
2026-09-14	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,025	-13.333%
2026-09-11	0.3900	0.4500	0.3900	0.4500	-11.765%	5	1,025	-13.333%
2026-09-10	0.4900	0.5100	0.4600	0.5100	+8.511%	19	1,020	-23.529%
2026-09-09	0.4400	0.4700	0.4400	0.4700	-6.000%	3	1,001	-17.021%
2026-09-04	0.4400	0.5000	0.4000	0.5000	+11.111%	25	1,022	-22.000%
2026-09-03	0.5500	0.5500	0.4500	0.4500	-18.182%	18	1,022	-13.333%
2026-09-02	0.5900	0.6000	0.4800	0.5500	+10.000%	60	1,023	-29.091%
2026-09-01	0.5000	0.5000	0.5000	0.5000	0.000%	3	971	-22.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-28.571%	5	968	-22.000%
2026-08-28	0.4500	0.7000	0.4500	0.7000	+1.449%	12	963	-44.286%
2026-08-26	0.6000	0.6900	0.5700	0.6900	+15.000%	7	958	-43.478%
2026-08-24	0.5100	0.6000	0.5100	0.6000	-20.000%	2	951	-35.000%
2026-08-20	0.6500	0.7500	0.6500	0.7500	+7.143%	18	949	-48.000%
2026-08-19	0.7000	0.7000	0.7000	0.7000	-4.110%	1	947	-44.286%
2026-08-18	0.7000	0.7500	0.6700	0.7300	-8.750%	22	946	-46.575%
2026-08-17	0.9000	0.9000	0.5800	0.8000	+9.589%	3	946	-51.250%
2026-08-14	0.6000	0.7300	0.6000	0.7300	-14.118%	11	946	-46.575%
2026-08-13	0.7500	0.8500	0.7500	0.8500	+6.250%	3	939	-54.118%
2026-08-12	0.8800	0.8800	0.7500	0.8000	-13.978%	11	939	-51.250%
2026-08-11	0.8500	0.9500	0.8500	0.9300	+3.333%	5	936	-58.065%
2026-08-10	1.0700	1.0800	0.9000	0.9000	-36.620%	149	932	-56.667%
2026-08-07	1.4200	1.4200	1.4200	1.4200	+29.091%	1	930	-72.535%
2026-08-06	1.2000	1.2000	1.1000	1.1000	-8.333%	21	930	-64.545%
2026-08-05	1.2400	1.2400	1.2000	1.2000	-14.286%	9	951	-67.500%
2026-08-04	1.2500	1.4000	1.2500	1.4000	-1.408%	7	951	-72.143%
2026-08-03	1.4200	1.4200	1.4200	1.4200	-11.250%	1	944	-72.535%
2026-07-31	1.6000	1.6000	1.6000	1.6000	-20.000%	1	943	-75.625%
2026-07-30	1.9200	2.0000	1.9200	2.0000	-9.091%	2	942	-80.500%
2026-07-29	1.9500	2.2000	1.8700	2.2000	+18.919%	5	941	-82.273%
2026-07-27	1.9000	1.9000	1.8500	1.8500	+8.187%	2	936	-78.919%
2026-07-23	1.9000	2.1000	1.7100	1.7100	+6.875%	21	934	-77.193%
2026-07-21	1.7500	1.7500	1.5300	1.6000	-10.112%	11	917	-75.625%
2026-07-20	1.7800	1.7800	1.5000	1.7800	+0.565%	9	912	-78.090%
2026-07-17	1.8800	1.8800	1.7700	1.7700	+9.259%	4	909	-77.966%
2026-07-14	1.6000	1.6200	1.6000	1.6200	+1.250%	5	905	-75.926%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-5.882%	1	908	-75.625%
2026-07-09	1.6000	1.7000	1.6000	1.7000	+14.865%	2	907	-77.059%
2026-07-08	1.4800	1.4800	1.4800	1.4800	-15.429%	1	905	-73.649%
2026-07-07	1.7200	1.7500	1.7000	1.7500	+1.744%	3	905	-77.714%
2026-07-06	1.7500	1.7500	1.7000	1.7200	-11.340%	3	904	-77.326%
2026-07-02	1.9400	1.9400	1.9400	1.9400	-8.057%	1	901	-79.897%
2026-07-01	2.0000	2.1100	2.0000	2.1100	+5.500%	4	901	-81.517%
2026-06-30	2.0900	2.2000	2.0000	2.0000	-11.111%	12	897	-80.500%
2026-06-29	2.3000	2.3000	2.2500	2.2500	-13.462%	37	896	-82.667%
2026-06-26	2.5000	2.6000	2.1700	2.6000	+6.996%	25	859	-85.000%
2026-06-23	2.6000	2.6000	2.4300	2.4300	+11.468%	3	835	-83.951%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-27.333%	1	832	-82.110%
2026-06-17	2.4000	3.0000	2.4000	3.0000	+127.273%	46	787	-87.000%
2026-06-16	1.3200	1.3200	1.3200	1.3200	-52.000%	10	787	-70.455%
2026-06-15	3.8000	3.8000	2.7500	2.7500	-19.825%	43	802	-85.818%
2026-06-12	3.5000	3.5000	3.4300	3.4300	+0.882%	2	802	-88.630%
2026-06-11	4.5000	4.5000	3.4000	3.4000	-24.444%	47	802	-88.529%
2026-06-10	4.2300	4.5000	4.2300	4.5000	-10.000%	2	755	-91.333%
2026-06-09	3.7000	5.0000	3.7000	5.0000	+33.690%	27	753	-92.200%
2026-06-08	3.8000	3.8600	3.6500	3.7400	-4.103%	17	742	-89.572%
2026-06-05	3.6300	4.0200	3.5000	3.9000	+11.429%	8	728	-90.000%
2026-06-04	3.6800	3.6800	3.5000	3.5000	-10.256%	10	721	-88.857%
2026-06-03	4.0000	4.0000	3.9000	3.9000	+4.000%	6	711	-90.000%
2026-06-02	3.5000	3.7500	3.2500	3.7500	+13.636%	46	745	-89.600%
2026-05-29	3.3300	3.3600	3.0500	3.3000	-1.493%	101	730	-88.182%
2026-05-28	3.7500	3.7500	3.3500	3.3500	-19.277%	4	754	-88.358%
2026-05-27	4.0000	4.1500	3.9000	4.1500	+23.881%	14	753	-90.602%
2026-05-26	4.0000	4.0000	3.3500	3.3500	-27.957%	3	740	-88.358%
2026-05-22	4.8500	4.8500	4.6000	4.6500	+16.250%	21	739	-91.613%
2026-05-21	5.0000	5.0000	4.0000	4.0000	-18.367%	29	718	-90.250%
2026-05-20	5.2000	5.2000	4.8000	4.9000	-3.922%	4	718	-92.041%
2026-05-19	5.5000	5.5000	4.9000	5.1000	-5.556%	19	690	-92.353%
2026-05-18	5.0000	5.4000	5.0000	5.4000	-3.571%	20	690	-92.778%
2026-05-15	5.6000	5.6000	5.6000	5.6000	+1.818%	1	690	-93.036%
2026-05-14	5.4200	5.5500	5.0000	5.5000	+4.762%	7	650	-92.909%
2026-05-13	5.2000	5.3000	4.5700	5.2500	-1.685%	16	643	-92.571%
2026-05-12	5.3000	6.1000	5.2900	5.3400	+4.706%	32	643	-92.697%
2026-05-11	4.9000	5.1000	4.9000	5.1000	+2.000%	11	643	-92.353%
2026-05-08	4.7000	5.0000	4.7000	5.0000	+10.865%	17	612	-92.200%
2026-05-07	4.5100	4.5100	4.5100	4.5100	-7.010%	2	595	-91.353%
2026-05-06	4.8000	4.8500	4.7000	4.8500	-4.902%	27	593	-91.959%
2026-05-05	4.9000	5.1000	4.9000	5.1000	+4.082%	6	567	-92.353%
2026-05-04	4.3000	4.9000	4.3000	4.9000	+3.158%	24	561	-92.041%
2026-05-01	3.8600	4.7500	3.8600	4.7500	-8.654%	7	574	-91.789%
2026-04-29	4.8500	5.2000	4.8500	5.2000	+7.216%	3	574	-92.500%
2026-04-28	5.0000	5.0000	4.8500	4.8500	-7.619%	4	593	-91.959%
2026-04-27	5.3300	5.4900	5.2500	5.2500	-4.545%	26	593	-92.571%
2026-04-24	5.3500	5.7000	5.3500	5.5000	-8.333%	6	593	-92.909%
2026-04-23	6.1500	6.5000	6.0000	6.0000	0.000%	5	591	-93.500%
2026-04-22	6.0000	6.2000	5.6500	6.0000	-5.512%	19	589	-93.500%
2026-04-21	5.7000	6.3500	5.7000	6.3500	+4.098%	13	598	-93.858%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+5.172%	2	599	-93.607%
2026-04-17	5.4000	5.8000	5.4000	5.8000	-3.172%	4	601	-93.276%
2026-04-16	6.2000	6.2000	5.9900	5.9900	-4.921%	12	597	-93.489%
2026-04-15	6.6000	6.6000	6.1500	6.3000	0.000%	3	607	-93.810%
2026-04-14	5.5000	6.3000	5.5000	6.3000	+3.279%	6	606	-93.810%
2026-04-13	7.5000	7.5000	6.1000	6.1000	-20.157%	8	602	-93.607%
2026-04-10	6.3300	7.7000	6.3200	7.6400	+7.606%	14	605	-94.895%
2026-04-09	7.6000	7.7000	7.1000	7.1000	-21.111%	9	598	-94.507%
2026-04-08	8.1500	9.4900	7.8000	9.0000	-20.071%	31	599	-95.667%
2026-04-07	12.5000	13.0000	11.2600	11.2600	-3.761%	8	595	-96.536%
2026-04-06	11.5300	11.8900	10.8000	11.7000	-8.594%	18	588	-96.667%
2026-04-02	15.1900	15.1900	12.0000	12.8000	0.000%	12	578	-96.953%
2026-04-01	12.4100	13.5000	11.9900	12.8000	-8.571%	25	578	-96.953%
2026-03-31	16.0000	16.0000	13.7100	14.0000	-21.831%	26	559	-97.214%
2026-03-30	16.2000	18.0000	16.0000	17.9100	-3.189%	59	532	-97.822%
2026-03-27	16.9900	18.5000	16.9900	18.5000	+30.098%	73	473	-97.892%
2026-03-26	13.4000	14.5500	13.4000	14.2200	+18.500%	19	490	-97.257%
2026-03-25	12.0000	12.2600	11.6300	12.0000	-2.360%	15	483	-96.750%
2026-03-24	12.8700	12.8700	11.0000	12.2900	+1.570%	33	468	-96.827%
2026-03-23	12.3000	12.3000	11.9000	12.1000	-13.571%	3	441	-96.777%
2026-03-20	12.4500	14.3800	12.2000	14.0000	+4.478%	40	438	-97.214%
2026-03-19	13.4000	13.4000	13.4000	13.4000	+16.522%	2	463	-97.090%
2026-03-18	10.2000	11.5000	10.2000	11.5000	-2.128%	3	461	-96.609%
2026-03-13	11.7500	11.7500	11.7500	11.7500	-1.261%	1	458	-96.681%
2026-03-12	10.2400	11.9000	10.2400	11.9000	+8.280%	7	457	-96.723%
2026-03-11	11.4500	11.4500	10.9900	10.9900	+26.032%	2	451	-96.451%
2026-03-10	9.1000	9.1000	8.4600	8.7200	-23.843%	3	451	-95.528%
2026-03-09	13.9900	14.4900	9.5000	11.4500	-15.685%	66	449	-96.594%
2026-03-06	12.0000	14.0000	11.3000	13.5800	+18.087%	19	400	-97.128%
2026-03-05	9.2500	11.5000	9.2500	11.5000	+32.948%	5	387	-96.609%
2026-03-04	8.6500	8.6500	8.6500	8.6500	-11.282%	5	384	-95.491%
2026-03-03	7.9000	11.2500	7.9000	9.7500	+14.706%	33	379	-96.000%
2026-03-02	9.0000	9.3600	8.5000	8.5000	+6.250%	29	347	-95.412%
2026-02-27	7.9700	8.3400	7.9700	8.0000	+3.896%	55	329	-95.125%
2026-02-25	7.0000	7.7000	7.0000	7.7000	-4.229%	2	279	-94.935%
2026-02-24	8.1200	8.1200	8.0400	8.0400	-14.011%	28	279	-95.149%
2026-02-23	9.3000	9.3500	9.2000	9.3500	+16.875%	4	251	-95.829%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-9.297%	1	249	-95.125%
2026-02-19	9.0000	9.3500	8.3100	8.8200	+3.765%	28	248	-95.578%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-10.526%	1	221	-95.412%
2026-02-17	9.4000	9.5000	9.4000	9.5000	+7.955%	2	220	-95.895%
2026-02-13	8.6500	8.8000	7.0000	8.8000	+4.142%	3	215	-95.568%
2026-02-12	7.4700	8.4500	7.4700	8.4500	+22.464%	21	215	-95.385%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-13.750%	1	198	-94.348%
2026-02-06	8.4000	8.4000	8.0000	8.0000	-3.265%	6	197	-95.125%
2026-02-05	9.0000	9.5500	8.2700	8.2700	0.000%	18	193	-95.284%
2026-02-04	8.5000	9.0000	8.2700	8.2700	+2.733%	13	175	-95.284%
2026-02-03	7.9000	8.2500	7.9000	8.0500	-1.227%	10	164	-95.155%
2026-01-29	8.0000	8.9500	8.0000	8.1500	+5.844%	19	156	-95.215%
2026-01-28	7.5000	7.7000	7.5000	7.7000	+4.054%	4	137	-94.935%
2026-01-27	7.2500	7.4000	7.2500	7.4000	0.000%	3	133	-94.730%
2026-01-26	7.4000	7.4000	7.4000	7.4000	+0.680%	2	130	-94.730%
2026-01-23	7.3500	7.3500	7.3500	7.3500	-18.333%	1	132	-94.694%
2026-01-20	9.0500	10.0000	8.5000	9.0000	+25.000%	35	131	-95.667%
2026-01-16	7.5200	7.5200	7.2000	7.2000	-14.286%	35	98	-94.583%
2026-01-14	8.6000	8.7000	8.4000	8.4000	-5.085%	3	98	-95.357%
2026-01-13	7.9000	8.8500	7.9000	8.8500	+17.219%	9	95	-95.593%
2026-01-12	8.1000	8.1000	7.5500	7.5500	+0.667%	32	88	-94.834%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-5.063%	3	56	-94.800%
2026-01-08	7.5200	8.4000	7.5200	7.9000	-1.250%	7	53	-95.063%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-3.614%	1	48	-95.125%
2025-12-29	8.2400	8.3000	8.2400	8.3000	-0.360%	17	47	-95.301%
2025-12-26	8.3500	8.3500	7.5000	8.3300	-7.444%	20	30	-95.318%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-31.870%	5	19	-95.667%
2025-12-09	13.2100	13.2100	13.2100	13.2100	-5.305%	1	14	-97.048%
2025-12-04	13.9500	13.9500	13.9500	13.9500	-7.000%	5	13	-97.204%
2025-11-28	15.0000	15.0000	15.0000	15.0000	-12.740%	1	11	-97.400%
2025-11-26	16.8600	17.1900	16.8600	17.1900	0.000%	20	0	-97.731%