Dark

UVXY20270115C15
UVXY Jan 15 2027 15.00 Call (UVXY270115C00015000)
option OPRA

EOD

Jul 23, 2026

12.36+7.478%(+0.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.2400	12.3600	12.2400	12.3600	+7.478%	6	12	0.000%
2026-07-02	11.5000	11.5000	11.5000	11.5000	-7.033%	1	7	+7.478%
2026-06-30	12.2700	12.3700	12.2700	12.3700	-9.377%	2	7	-0.081%
2026-06-15	13.6500	13.6500	13.6500	13.6500	-9.841%	1	5	-9.451%
2026-05-29	15.3500	15.3500	15.1400	15.1400	-36.785%	3	5	-18.362%
2026-05-08	23.9500	23.9500	23.9500	23.9500	+1.183%	1	6	-48.392%
2026-04-17	23.6700	23.6700	23.6700	23.6700	-5.320%	1	5	-47.782%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+2.459%	1	4	-50.560%
2026-04-14	24.4500	24.4500	24.4000	24.4000	-23.869%	2	3	-49.344%
2026-04-08	32.0500	32.0500	32.0500	32.0500	+36.383%	1	1	-61.435%
2026-01-30	23.5000	23.5000	23.5000	23.5000	+2.174%	1	1	-47.404%
2026-01-28	23.0000	23.0000	23.0000	23.0000	+280.795%	1	1	-46.261%
2025-11-19	6.0400	6.0400	6.0400	6.0400	-4.127%	1	446	+104.636%
2025-11-18	5.8000	6.5100	5.8000	6.3000	+21.387%	8	446	+96.190%
2025-11-14	5.3300	5.3300	5.1900	5.1900	+9.263%	14	451	+138.150%
2025-11-12	4.8700	4.8700	4.6300	4.7500	-21.488%	18	439	+160.211%
2025-11-07	6.0500	6.0500	6.0500	6.0500	+24.742%	2	448	+104.298%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-4.902%	1	448	+154.845%
2025-10-30	5.2400	5.4200	4.7800	5.1000	+6.250%	50	448	+142.353%
2025-10-27	4.8000	4.8000	4.8000	4.8000	-32.773%	2	450	+157.500%
2025-10-17	6.6000	7.1400	6.6000	7.1400	+27.500%	4	450	+73.109%
2025-10-14	6.1000	6.1000	5.6000	5.6000	-28.205%	4	448	+120.714%
2025-10-10	5.9300	7.8000	5.9300	7.8000	+44.444%	5	449	+58.462%
2025-10-08	5.2500	5.4000	5.2500	5.4000	+6.931%	10	450	+128.889%
2025-10-06	5.0500	5.0500	5.0500	5.0500	+2.020%	2	450	+144.752%
2025-10-03	4.9500	4.9500	4.9500	4.9500	-1.000%	2	450	+149.697%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-1.961%	2	450	+147.200%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-1.923%	2	450	+142.353%
2025-09-25	5.6000	5.7400	5.2000	5.2000	-2.439%	6	450	+137.692%
2025-09-24	5.3300	5.3300	5.3300	5.3300	+4.510%	1	454	+131.895%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-5.556%	1	454	+142.353%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+3.647%	1	454	+128.889%
2025-09-15	4.7000	5.2100	4.7000	5.2100	+4.829%	21	454	+137.236%
2025-09-12	5.0000	5.1700	4.9300	4.9700	-14.162%	9	451	+148.692%
2025-09-09	5.4500	5.7900	5.0000	5.7900	+2.842%	32	447	+113.472%
2025-09-08	5.5500	6.3400	5.5500	5.6300	-6.167%	58	446	+119.538%
2025-09-05	6.0000	6.0000	6.0000	6.0000	-6.977%	5	470	+106.000%
2025-09-03	7.2600	7.2700	6.4500	6.4500	-4.586%	11	475	+91.628%
2025-09-02	6.5400	6.7800	6.5400	6.7600	+9.032%	17	472	+82.840%
2025-08-29	6.0000	6.2000	6.0000	6.2000	-10.145%	9	469	+99.355%
2025-08-27	6.9000	6.9000	6.9000	6.9000	+15.000%	11	469	+79.130%
2025-08-22	6.4400	6.4500	6.0000	6.0000	-11.111%	6	458	+106.000%
2025-08-21	7.0000	7.0000	6.7500	6.7500	-4.930%	2	459	+83.111%
2025-08-19	6.9000	7.1000	6.9000	7.1000	+9.231%	15	460	+74.085%
2025-08-18	6.7600	6.7600	6.5000	6.5000	+0.775%	2	470	+90.154%
2025-08-14	6.3900	6.8500	6.3900	6.4500	-4.160%	17	469	+91.628%
2025-08-13	6.7300	6.7300	6.7300	6.7300	-1.752%	100	464	+83.655%
2025-08-12	6.8500	7.0000	6.7700	6.8500	-1.439%	27	464	+80.438%
2025-08-11	6.9500	6.9500	6.9500	6.9500	-4.270%	1	462	+77.842%
2025-08-08	7.3500	7.3800	7.2600	7.2600	-5.098%	3	462	+70.248%
2025-08-07	6.5000	7.7000	4.9000	7.6500	+4.651%	7	460	+61.569%
2025-08-06	7.5200	7.6000	7.3100	7.3100	-7.468%	5	458	+69.083%
2025-08-05	8.4500	8.4500	7.7500	7.9000	+1.282%	19	462	+56.456%
2025-08-04	8.2400	8.2400	7.7000	7.8000	-11.364%	13	464	+58.462%
2025-08-01	8.7500	9.1800	8.0000	8.8000	+12.102%	43	462	+40.455%
2025-07-31	7.6000	7.9500	7.4000	7.8500	+0.641%	17	439	+57.452%
2025-07-30	7.4000	7.9000	7.4000	7.8000	+1.961%	20	436	+58.462%
2025-07-29	7.6000	7.6800	7.4900	7.6500	-1.290%	10	426	+61.569%
2025-07-28	7.5000	7.7500	7.5000	7.7500	0.000%	16	422	+59.484%
2025-07-25	7.7500	7.7500	7.7500	7.7500	+2.649%	4	421	+59.484%
2025-07-24	7.9500	7.9500	7.5500	7.5500	-0.919%	2	421	+63.709%
2025-07-23	8.2000	8.2000	7.3900	7.6200	-4.750%	13	420	+62.205%
2025-07-21	8.0000	8.0000	8.0000	8.0000	-10.011%	1	415	+54.500%
2025-07-17	8.8900	8.8900	8.8900	8.8900	-13.268%	10	414	+39.033%
2025-07-11	9.3000	10.2500	9.1000	10.2500	+17.143%	3	404	+20.585%
2025-07-09	9.7500	9.7500	8.7500	8.7500	-18.605%	13	405	+41.257%
2025-07-02	11.1300	11.1300	10.7500	10.7500	+1.896%	2	399	+14.977%
2025-06-27	10.5500	10.5500	10.5500	10.5500	-17.255%	1	397	+17.156%
2025-06-23	12.1000	12.7500	12.1000	12.7500	+5.372%	51	397	-3.059%
2025-06-20	12.6800	12.6800	12.1000	12.1000	-9.701%	60	368	+2.149%
2025-06-13	12.7400	13.4000	12.7400	13.4000	+21.267%	66	338	-7.761%
2025-06-11	11.0500	11.0500	11.0500	11.0500	-9.722%	1	337	+11.855%
2025-06-06	12.3600	12.3600	12.2400	12.2400	-4.969%	4	337	+0.980%
2025-06-02	13.1700	13.1700	12.7000	12.8800	-1.303%	5	336	-4.037%
2025-05-30	13.1800	13.1800	12.9700	13.0500	+2.756%	76	332	-5.287%
2025-05-29	12.7900	12.7900	12.6500	12.7000	+0.079%	3	326	-2.677%
2025-05-28	12.8600	12.8600	12.6500	12.6900	-2.759%	7	330	-2.600%
2025-05-27	13.5000	13.5000	13.0500	13.0500	-7.381%	4	329	-5.287%
2025-05-21	14.0900	14.0900	14.0900	14.0900	+17.908%	1	329	-12.278%
2025-05-19	13.2000	13.3400	11.9500	11.9500	+21.939%	96	329	+3.431%
2025-05-16	12.2900	12.2900	9.8000	9.8000	-23.913%	18	325	+26.122%
2025-05-15	12.8800	12.8800	12.8800	12.8800	-0.923%	10	327	-4.037%
2025-05-14	13.0000	13.0000	13.0000	13.0000	+3.175%	1	328	-4.923%
2025-05-12	13.5000	13.5000	12.6000	12.6000	-22.889%	21	327	-1.905%
2025-05-09	16.2700	16.3400	16.2700	16.3400	-4.444%	4	327	-24.357%
2025-05-08	17.9500	17.9500	17.1000	17.1000	-10.000%	2	327	-27.719%
2025-05-06	19.0000	19.0000	19.0000	19.0000	+8.571%	1	328	-34.947%
2025-05-05	18.0000	18.0000	17.5000	17.5000	-5.813%	2	327	-29.371%
2025-05-01	18.5800	18.5800	18.5800	18.5800	-14.575%	1	327	-33.477%
2025-04-30	21.7500	21.7500	21.7500	21.7500	+19.835%	1	328	-43.172%
2025-04-29	18.1400	18.1500	18.1400	18.1500	-13.571%	8	328	-31.901%
2025-04-24	22.0000	22.0000	21.0000	21.0000	-17.647%	20	320	-41.143%
2025-04-21	23.7000	25.5000	23.7000	25.5000	+8.788%	4	320	-51.529%
2025-04-17	23.4400	23.4400	23.4400	23.4400	-21.997%	53	268	-47.270%
2025-04-10	24.0300	30.0500	24.0300	30.0500	-16.528%	2	268	-58.869%
2025-04-09	36.0000	36.0000	36.0000	36.0000	+33.333%	1	267	-65.667%
2025-04-08	23.7500	27.0000	23.7500	27.0000	-5.263%	2	266	-54.222%
2025-04-07	31.1700	31.1700	28.5000	28.5000	+14.000%	2	265	-56.632%
2025-04-04	24.0000	25.0000	23.0000	25.0000	+31.579%	16	265	-50.560%
2025-04-03	18.5000	19.0000	18.5000	19.0000	+26.162%	2	261	-34.947%
2025-03-31	15.1400	15.1400	15.0600	15.0600	+7.571%	5	261	-17.928%
2025-03-28	14.0000	14.0000	14.0000	14.0000	+1.449%	2	263	-11.714%
2025-03-21	13.8000	13.8000	13.8000	13.8000	-23.333%	2	262	-10.435%
2025-03-11	18.0000	18.0000	18.0000	18.0000	+11.111%	1	261	-31.333%
2025-03-07	16.2000	16.2000	16.2000	16.2000	+5.332%	2	260	-23.704%
2025-03-05	15.3800	15.3800	15.3800	15.3800	+2.533%	1	259	-19.636%
2025-03-04	14.1600	16.0000	14.1600	15.0000	+12.782%	4	258	-17.600%
2025-03-03	13.3000	13.3000	13.3000	13.3000	+8.130%	1	254	-7.068%
2025-02-26	11.3300	12.3000	11.3300	12.3000	+7.424%	52	253	+0.488%
2025-02-25	11.4500	11.4500	11.4500	11.4500	-3.620%	1	250	+7.948%
2025-01-27	12.2000	12.2000	11.8800	11.8800	+10.821%	5	250	+4.040%
2025-01-23	10.7200	10.7200	10.7200	10.7200	-2.545%	1	249	+15.299%
2025-01-17	11.0000	11.0000	11.0000	11.0000	-24.658%	2	247	+12.364%
2025-01-13	14.6000	14.6000	14.6000	14.6000	+21.667%	3	247	-15.342%
2025-01-10	12.0000	12.0000	12.0000	12.0000	0.000%	2	250	+3.000%
2024-12-27	12.0000	12.0000	12.0000	12.0000	-29.412%	2	249	+3.000%
2024-12-19	15.5000	17.0000	15.5000	17.0000	0.000%	3	248	-27.294%
2024-12-18	13.5000	17.0000	13.5000	17.0000	+43.702%	30	245	-27.294%
2024-12-17	11.8200	11.8300	11.8200	11.8300	+2.870%	3	245	+4.480%
2024-12-06	11.4900	11.5400	11.4900	11.5000	-8.000%	6	242	+7.478%
2024-11-25	12.5000	12.5000	12.5000	12.5000	-1.420%	10	239	-1.120%
2024-11-08	12.6800	12.6800	12.6800	12.6800	-22.209%	2	239	-2.524%
2024-11-05	16.3200	16.3200	16.3000	16.3000	-9.795%	3	240	-24.172%
2024-11-04	17.9000	19.2400	17.3700	18.0700	-3.934%	42	237	-31.599%
2024-11-01	18.8100	18.8100	18.8100	18.8100	+10.582%	20	195	-34.290%
2024-10-30	16.3400	17.5800	16.1900	17.0100	+3.216%	55	185	-27.337%
2024-10-29	16.4000	18.0200	16.2300	16.4800	-4.795%	15	130	-25.000%
2024-10-25	16.9300	17.8300	16.9200	17.3100	-2.862%	28	115	-28.596%
2024-10-24	17.3100	17.8200	17.3000	17.8200	+5.319%	15	101	-30.640%
2024-10-23	16.9200	16.9200	16.9000	16.9200	+3.108%	5	86	-26.950%
2024-10-18	16.4300	16.5300	16.3900	16.4100	-3.697%	20	81	-24.680%
2024-10-17	16.8400	17.0500	16.7800	17.0400	+3.023%	20	71	-27.465%
2024-10-14	16.6000	16.7900	15.9600	16.5400	+6.710%	50	51	-25.272%
2024-09-27	15.5000	15.5000	15.5000	15.5000	+2.922%	2	24	-20.258%
2024-09-23	15.5000	15.5000	15.0600	15.0600	0.000%	24	24	-17.928%