Dark

UVXY20270115C20
UVXY Jan 15 2027 20.00 Call (UVXY270115C00020000)
option OPRA

EOD

Jul 21, 2026

8.64+8.000%(+0.64)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.4800	8.6400	8.4800	8.6400	+8.000%	8	288	0.000%
2026-07-15	8.0000	8.0000	8.0000	8.0000	-4.192%	7	287	+8.000%
2026-07-14	8.5700	8.5700	8.3500	8.3500	-4.897%	2	280	+3.473%
2026-07-13	8.4000	8.7800	8.4000	8.7800	-11.759%	3	279	-1.595%
2026-07-08	9.9500	9.9500	9.9500	9.9500	+12.050%	1	276	-13.166%
2026-07-06	9.2400	9.2400	8.8800	8.8800	-7.500%	8	276	-2.703%
2026-07-02	9.7000	9.7000	9.4500	9.6000	-4.478%	7	275	-10.000%
2026-07-01	9.9000	10.1000	9.7400	10.0500	+4.145%	18	275	-14.030%
2026-06-30	10.2000	10.2000	9.6500	9.6500	-6.763%	22	264	-10.466%
2026-06-29	10.4000	10.8000	10.1900	10.3500	-9.449%	41	256	-16.522%
2026-06-26	11.5700	11.7000	11.4300	11.4300	+1.150%	10	235	-24.409%
2026-06-25	11.4000	11.4500	11.2900	11.3000	-2.921%	12	231	-23.540%
2026-06-24	11.6400	11.6400	11.6400	11.6400	-2.594%	1	227	-25.773%
2026-06-23	11.7500	12.1500	11.6500	11.9500	+12.736%	40	227	-27.699%
2026-06-22	10.5000	10.7000	9.5400	10.6000	-0.842%	38	221	-18.491%
2026-06-18	11.0500	11.1500	10.5000	10.6900	-9.713%	225	43	-19.177%
2026-06-17	10.6400	11.9000	10.4500	11.8400	+12.227%	115	43	-27.027%
2026-06-16	10.8200	10.8200	10.2900	10.5500	-4.091%	24	43	-18.104%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-29.032%	2	27	-21.455%
2026-06-09	15.5000	15.5000	15.5000	15.5000	+18.411%	2	27	-44.258%
2026-06-08	13.0900	13.0900	13.0900	13.0900	-10.952%	1	25	-33.995%
2026-06-05	12.7000	14.7000	12.7000	14.7000	+12.214%	6	24	-41.224%
2026-06-02	13.0000	13.1300	13.0000	13.1000	-40.670%	11	21	-34.046%
2026-04-28	22.0800	22.0800	22.0800	22.0800	-0.226%	2	17	-60.870%
2026-04-22	22.1300	22.1300	22.1300	22.1300	-9.673%	2	19	-60.958%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-36.561%	1	19	-64.735%
2026-03-31	38.4300	38.6200	38.4300	38.6200	-9.022%	2	20	-77.628%
2026-03-27	42.4500	42.4500	42.4500	42.4500	+32.656%	5	18	-79.647%
2026-03-12	31.6500	32.0000	31.4800	32.0000	+33.389%	6	13	-73.000%
2026-03-04	24.0300	24.0300	23.9900	23.9900	+4.943%	4	7	-63.985%
2026-02-19	22.8600	22.8600	22.8600	22.8600	+11.567%	1	4	-62.205%
2026-01-16	20.8500	20.8500	20.4900	20.4900	+2.450%	3	5	-57.833%
2026-01-15	20.0000	20.0000	20.0000	20.0000	+5.374%	2	5	-56.800%
2026-01-05	19.3000	19.3000	18.9800	18.9800	-2.517%	2	1	-54.478%
2026-01-02	19.4700	19.4700	19.4700	19.4700	+247.679%	1	1	-55.624%
2025-11-18	5.6000	5.6000	5.6000	5.6000	+11.554%	1	559	+54.286%
2025-11-17	4.4000	5.0200	4.4000	5.0200	+20.673%	54	558	+72.112%
2025-11-13	4.1600	4.1600	4.1600	4.1600	-3.704%	8	532	+107.692%
2025-11-12	4.3500	4.3500	4.3200	4.3200	+4.096%	2	524	+100.000%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-20.952%	1	524	+108.193%
2025-11-07	5.4500	5.4500	5.2500	5.2500	+31.250%	2	524	+64.571%
2025-10-27	4.8300	4.8300	4.0000	4.0000	-10.112%	2	525	+116.000%
2025-10-24	4.6000	4.6000	4.4500	4.4500	-4.301%	3	525	+94.157%
2025-10-20	4.6500	4.6500	4.6500	4.6500	-22.500%	17	525	+85.806%
2025-10-17	6.7000	6.7000	6.0000	6.0000	-7.692%	4	530	+44.000%
2025-10-16	5.1000	6.5000	5.1000	6.5000	+30.000%	6	530	+32.923%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-9.091%	1	525	+72.800%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+11.111%	2	525	+57.091%
2025-10-09	4.9500	4.9500	4.9500	4.9500	+3.125%	5	524	+74.545%
2025-10-08	4.8000	4.8000	4.8000	4.8000	+6.430%	1	532	+80.000%
2025-10-07	4.5100	4.5100	4.5100	4.5100	-7.010%	1	531	+91.574%
2025-10-06	4.5000	4.8500	4.3000	4.8500	+11.494%	21	531	+78.144%
2025-10-01	4.1500	4.3500	4.1500	4.3500	-3.333%	2	530	+98.621%
2025-09-29	4.4000	4.5000	4.4000	4.5000	-7.975%	2	529	+92.000%
2025-09-26	4.8400	4.8900	4.8400	4.8900	-0.204%	10	529	+76.687%
2025-09-25	4.6500	4.9000	4.6500	4.9000	+7.692%	18	523	+76.327%
2025-09-24	4.5600	4.5600	4.4600	4.5500	-2.151%	3	533	+89.890%
2025-09-23	4.6500	4.6500	4.6500	4.6500	-1.064%	1	533	+85.806%
2025-09-22	4.4300	4.7500	4.1500	4.7000	+3.982%	200	532	+83.830%
2025-09-19	4.3900	4.7200	4.3900	4.5200	-23.390%	182	365	+91.150%
2025-09-18	4.4000	5.9000	4.4000	5.9000	+31.696%	2	241	+46.441%
2025-09-17	4.4800	4.4800	4.4800	4.4800	-5.684%	3	242	+92.857%
2025-09-16	4.7500	4.7500	4.7500	4.7500	+3.261%	5	242	+81.895%
2025-09-12	4.5300	4.6000	4.5300	4.6000	+0.877%	7	237	+87.826%
2025-09-11	4.5500	4.5600	4.4000	4.5600	+3.636%	7	237	+89.474%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-12.000%	1	240	+96.364%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-18.699%	11	241	+72.800%
2025-09-02	6.3000	6.3000	6.1000	6.1500	+10.811%	3	240	+40.488%
2025-08-29	5.6200	5.6200	5.4000	5.5500	+2.210%	15	229	+55.676%
2025-08-27	5.4300	5.4300	5.4300	5.4300	+1.306%	1	230	+59.116%
2025-08-26	5.0900	5.3600	5.0900	5.3600	-8.376%	3	230	+61.194%
2025-08-25	5.9000	5.9000	5.8500	5.8500	+3.357%	2	230	+47.692%
2025-08-22	6.3500	6.3500	5.6000	5.6600	-19.143%	20	230	+52.650%
2025-08-20	7.0000	7.0000	7.0000	7.0000	+11.821%	1	231	+23.429%
2025-08-18	5.8400	6.2600	5.6900	6.2600	+7.931%	9	230	+38.019%
2025-08-15	5.8000	5.8000	5.8000	5.8000	-4.918%	1	224	+48.966%
2025-08-14	6.2300	6.2300	6.1000	6.1000	+4.096%	3	224	+41.639%
2025-08-13	5.9900	5.9900	5.8600	5.8600	-1.513%	9	225	+47.440%
2025-08-12	6.0400	6.0400	5.9500	5.9500	-8.462%	4	225	+45.210%
2025-08-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	225	+32.923%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+4.478%	1	224	+23.429%
2025-08-07	6.7000	6.7000	6.7000	6.7000	-5.634%	3	226	+28.955%
2025-08-04	7.3300	7.3300	7.1000	7.1000	-17.442%	2	223	+21.690%
2025-08-01	8.0000	8.6000	7.8800	8.6000	+19.114%	15	223	+0.465%
2025-07-31	7.2200	7.2200	7.2200	7.2200	+6.963%	1	224	+19.668%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-1.890%	10	223	+28.000%
2025-07-28	6.8500	7.5000	6.3500	6.8800	-2.273%	21	222	+25.581%
2025-07-25	7.2000	7.2000	6.9700	7.0400	-0.565%	12	212	+22.727%
2025-07-24	7.0000	7.9700	7.0000	7.0800	+0.426%	9	201	+22.034%
2025-07-23	7.3900	7.3900	7.0500	7.0500	-9.615%	2	194	+22.553%
2025-07-22	7.8000	7.8000	7.8000	7.8000	-13.333%	1	192	+10.769%
2025-07-18	9.0000	9.0000	9.0000	9.0000	+5.882%	1	192	-4.000%
2025-07-17	8.5000	8.5000	8.5000	8.5000	+6.250%	1	191	+1.647%
2025-07-16	8.8000	8.8000	8.0000	8.0000	-4.421%	2	190	+8.000%
2025-07-14	8.3700	8.3700	8.3700	8.3700	-2.105%	1	191	+3.226%
2025-07-11	8.5500	8.5500	8.5500	8.5500	+1.423%	1	191	+1.053%
2025-07-10	8.4300	8.4300	8.4300	8.4300	-3.657%	1	191	+2.491%
2025-07-09	8.7500	8.7500	8.7500	8.7500	-10.256%	1	192	-1.257%
2025-07-03	9.7500	9.7500	9.7500	9.7500	-15.217%	1	191	-11.385%
2025-06-23	11.5000	11.5000	11.5000	11.5000	+0.612%	1	191	-24.870%
2025-06-20	11.4300	11.4300	11.4300	11.4300	-8.560%	2	192	-24.409%
2025-06-13	12.5000	12.5000	12.2500	12.5000	+25.000%	8	191	-30.880%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-9.991%	2	191	-13.600%
2025-06-06	11.9300	11.9300	11.1100	11.1100	-1.681%	6	193	-22.232%
2025-06-05	13.5000	13.5000	11.3000	11.3000	-12.741%	2	190	-23.540%
2025-05-27	12.9500	12.9500	12.9500	12.9500	+9.746%	2	188	-33.282%
2025-05-19	11.8000	11.8000	11.8000	11.8000	+6.594%	2	186	-26.780%
2025-05-16	11.5700	11.5700	11.0700	11.0700	-3.319%	4	186	-21.951%
2025-05-14	11.4500	11.4500	11.4500	11.4500	-15.185%	1	186	-24.541%
2025-05-13	13.5000	13.5000	13.5000	13.5000	-9.335%	1	187	-36.000%
2025-05-09	14.8900	14.8900	14.8900	14.8900	-3.935%	2	187	-41.974%
2025-05-08	15.5000	15.5000	15.5000	15.5000	-27.264%	1	187	-44.258%
2025-04-17	21.3100	21.3100	21.3100	21.3100	-24.912%	53	134	-59.456%
2025-04-11	28.3800	28.3800	28.3800	28.3800	-2.808%	12	134	-69.556%
2025-04-10	23.8000	29.2000	23.8000	29.2000	+53.684%	3	134	-70.411%
2025-04-09	34.3500	35.0700	19.0000	19.0000	-29.630%	58	131	-54.526%
2025-04-08	19.7500	27.6400	19.7500	27.0000	-1.818%	4	125	-68.000%
2025-04-07	27.5000	27.5000	27.5000	27.5000	+15.789%	1	127	-68.582%
2025-04-04	22.0000	23.7500	18.5000	23.7500	+35.714%	18	126	-63.621%
2025-04-03	16.4200	17.5000	14.9000	17.5000	+30.597%	9	131	-50.629%
2025-03-28	13.4000	13.4000	13.4000	13.4000	+14.237%	2	126	-35.522%
2025-03-27	10.7000	11.7300	10.7000	11.7300	-2.250%	60	125	-26.343%
2025-03-26	12.0000	12.0000	12.0000	12.0000	+8.108%	11	122	-28.000%
2025-03-25	11.1000	11.1000	11.1000	11.1000	-7.500%	1	111	-22.162%
2025-03-20	12.0000	12.0000	12.0000	12.0000	-36.204%	1	110	-28.000%
2025-03-11	16.5000	18.8100	16.5000	18.8100	+39.333%	3	109	-54.067%
2025-03-05	13.7500	13.7500	13.5000	13.5000	-13.015%	38	110	-36.000%
2025-03-04	15.5200	15.5200	15.5200	15.5200	+17.576%	14	111	-44.330%
2025-03-03	12.5000	13.2000	12.3800	13.2000	+1.538%	12	119	-34.545%
2025-02-28	12.4000	13.0000	12.4000	13.0000	+12.069%	4	109	-33.538%
2025-02-27	11.6000	11.6000	11.6000	11.6000	+5.936%	1	107	-25.517%
2025-02-26	10.9500	10.9500	10.9500	10.9500	-2.232%	14	106	-21.096%
2025-02-25	11.2000	11.2000	11.2000	11.2000	+3.800%	1	100	-22.857%
2025-02-24	11.2500	11.2500	10.7900	10.7900	-3.229%	3	100	-19.926%
2025-02-21	11.3300	11.3300	11.1500	11.1500	+6.903%	34	98	-22.511%
2025-02-19	10.7000	10.7000	10.4300	10.4300	-4.836%	2	81	-17.162%
2025-02-11	10.9600	10.9600	10.9600	10.9600	+5.081%	1	81	-21.168%
2025-01-30	10.4300	10.4300	10.4300	10.4300	+4.300%	1	80	-17.162%
2025-01-21	10.0000	10.0000	10.0000	10.0000	+2.564%	1	80	-13.600%
2025-01-16	9.7500	9.7500	9.7500	9.7500	-2.500%	1	80	-11.385%
2025-01-15	10.0000	10.0000	10.0000	10.0000	-12.968%	1	80	-13.600%
2025-01-08	11.7000	11.7500	11.4900	11.4900	+5.801%	23	69	-24.804%
2025-01-06	10.8600	10.8600	10.8600	10.8600	-5.565%	30	69	-20.442%
2025-01-03	11.5000	11.5000	11.5000	11.5000	-23.077%	20	69	-24.870%
2024-12-19	14.6500	14.9500	14.6500	14.9500	+24.583%	22	69	-42.207%
2024-12-17	12.0000	12.0000	12.0000	12.0000	+4.348%	3	47	-28.000%
2024-12-05	11.5000	11.5000	11.5000	11.5000	+15.000%	1	47	-24.870%
2024-11-22	10.0000	10.0000	10.0000	10.0000	-15.966%	6	47	-13.600%
2024-11-18	12.0000	12.0000	11.9000	11.9000	+3.478%	3	44	-27.395%
2024-11-15	11.5000	11.5000	11.5000	11.5000	+10.577%	20	47	-24.870%
2024-11-14	10.4000	10.4000	10.4000	10.4000	-3.882%	3	37	-16.923%
2024-11-11	10.8200	10.8200	10.8200	10.8200	-6.239%	1	34	-20.148%
2024-11-08	11.5400	11.5400	11.5400	11.5400	-7.680%	2	34	-25.130%
2024-11-06	12.5000	12.5000	12.5000	12.5000	-26.815%	1	34	-30.880%
2024-10-10	17.0800	17.0800	17.0800	17.0800	+4.785%	1	34	-49.415%
2024-10-03	16.0600	16.3000	15.8800	16.3000	+2.194%	3	33	-46.994%
2024-10-02	15.7200	15.9700	15.7200	15.9500	+3.639%	10	30	-45.831%
2024-10-01	16.1700	16.2100	15.3900	15.3900	+13.162%	8	20	-43.860%
2024-09-24	13.6500	13.6900	13.0100	13.6000	+4.294%	5	12	-36.471%
2024-09-23	13.5500	13.5500	13.0400	13.0400	-11.593%	2	8	-33.742%
2024-09-17	14.6000	14.7500	14.6000	14.7500	0.000%	6	6	-41.424%