Dark

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

EOD

Sep 17, 2026

3.45-13.750%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2500	3.4500	3.2500	3.4500	-13.750%	5	726	0.000%
2026-09-16	4.2000	4.2000	4.0000	4.0000	-6.977%	5	724	-13.750%
2026-09-15	3.5500	4.3000	3.5500	4.3000	+22.857%	20	725	-19.767%
2026-09-14	4.2000	4.2000	3.4700	3.5000	-22.222%	4	725	-1.429%
2026-09-10	4.5000	4.5000	4.5000	4.5000	+26.404%	18	724	-23.333%
2026-09-04	3.5600	3.5600	3.5600	3.5600	-3.784%	1	707	-3.090%
2026-09-03	3.6500	3.7000	3.6500	3.7000	-13.551%	7	707	-6.757%
2026-09-01	4.0000	4.2800	4.0000	4.2800	+0.706%	27	707	-19.393%
2026-08-31	4.3400	4.3400	4.2500	4.2500	-1.163%	11	709	-18.824%
2026-08-28	4.3900	4.3900	4.3000	4.3000	+4.878%	6	719	-19.767%
2026-08-27	4.5000	4.5000	4.1000	4.1000	-12.951%	31	721	-15.854%
2026-08-26	4.7100	4.7100	4.7100	4.7100	-6.733%	2	710	-26.752%
2026-08-25	4.8500	5.0500	4.8000	5.0500	+1.610%	11	714	-31.683%
2026-08-24	5.1100	5.1100	4.8000	4.9700	-0.600%	8	716	-30.584%
2026-08-21	5.0500	5.0500	5.0000	5.0000	-8.257%	8	712	-31.000%
2026-08-20	5.4500	5.4500	5.4500	5.4500	+8.782%	1	704	-36.697%
2026-08-19	5.2000	5.2000	4.9800	5.0100	-8.073%	6	703	-31.138%
2026-08-18	5.7000	5.7600	5.4500	5.4500	-4.386%	23	711	-36.697%
2026-08-17	5.7000	5.7500	5.5500	5.7000	+4.972%	27	703	-39.474%
2026-08-14	5.7300	6.7500	5.4000	5.4300	-7.021%	471	721	-36.464%
2026-08-13	6.0700	6.0700	5.7400	5.8400	+6.182%	23	312	-40.925%
2026-08-12	5.6500	5.8500	5.5000	5.5000	-17.910%	30	316	-37.273%
2026-08-11	6.7000	6.7000	6.7000	6.7000	+3.077%	1	289	-48.507%
2026-08-07	6.5500	6.5500	6.4500	6.5000	+5.348%	3	288	-46.923%
2026-08-06	6.1700	6.1700	6.1700	6.1700	-6.231%	1	288	-44.084%
2026-08-05	6.5800	6.5800	6.5800	6.5800	-9.863%	1	289	-47.568%
2026-08-04	7.2000	7.4300	7.2000	7.3000	-1.218%	8	290	-52.740%
2026-08-03	7.3900	7.3900	7.3900	7.3900	-20.538%	1	288	-53.315%
2026-07-29	9.4500	9.4500	9.3000	9.3000	+7.639%	9	290	-62.903%
2026-07-21	8.4800	8.6400	8.4800	8.6400	+8.000%	8	288	-60.069%
2026-07-15	8.0000	8.0000	8.0000	8.0000	-4.192%	7	287	-56.875%
2026-07-14	8.5700	8.5700	8.3500	8.3500	-4.897%	2	280	-58.683%
2026-07-13	8.4000	8.7800	8.4000	8.7800	-11.759%	3	279	-60.706%
2026-07-08	9.9500	9.9500	9.9500	9.9500	+12.050%	1	276	-65.327%
2026-07-06	9.2400	9.2400	8.8800	8.8800	-7.500%	8	276	-61.149%
2026-07-02	9.7000	9.7000	9.4500	9.6000	-4.478%	7	275	-64.063%
2026-07-01	9.9000	10.1000	9.7400	10.0500	+4.145%	18	275	-65.672%
2026-06-30	10.2000	10.2000	9.6500	9.6500	-6.763%	22	264	-64.249%
2026-06-29	10.4000	10.8000	10.1900	10.3500	-9.449%	41	256	-66.667%
2026-06-26	11.5700	11.7000	11.4300	11.4300	+1.150%	10	235	-69.816%
2026-06-25	11.4000	11.4500	11.2900	11.3000	-2.921%	12	231	-69.469%
2026-06-24	11.6400	11.6400	11.6400	11.6400	-2.594%	1	227	-70.361%
2026-06-23	11.7500	12.1500	11.6500	11.9500	+12.736%	40	227	-71.130%
2026-06-22	10.5000	10.7000	9.5400	10.6000	-0.842%	38	221	-67.453%
2026-06-18	11.0500	11.1500	10.5000	10.6900	-9.713%	225	43	-67.727%
2026-06-17	10.6400	11.9000	10.4500	11.8400	+12.227%	115	43	-70.861%
2026-06-16	10.8200	10.8200	10.2900	10.5500	-4.091%	24	43	-67.299%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-29.032%	2	27	-68.636%
2026-06-09	15.5000	15.5000	15.5000	15.5000	+18.411%	2	27	-77.742%
2026-06-08	13.0900	13.0900	13.0900	13.0900	-10.952%	1	25	-73.644%
2026-06-05	12.7000	14.7000	12.7000	14.7000	+12.214%	6	24	-76.531%
2026-06-02	13.0000	13.1300	13.0000	13.1000	-40.670%	11	21	-73.664%
2026-04-28	22.0800	22.0800	22.0800	22.0800	-0.226%	2	17	-84.375%
2026-04-22	22.1300	22.1300	22.1300	22.1300	-9.673%	2	19	-84.410%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-36.561%	1	19	-85.918%
2026-03-31	38.4300	38.6200	38.4300	38.6200	-9.022%	2	20	-91.067%
2026-03-27	42.4500	42.4500	42.4500	42.4500	+32.656%	5	18	-91.873%
2026-03-12	31.6500	32.0000	31.4800	32.0000	+33.389%	6	13	-89.219%
2026-03-04	24.0300	24.0300	23.9900	23.9900	+4.943%	4	7	-85.619%
2026-02-19	22.8600	22.8600	22.8600	22.8600	+11.567%	1	4	-84.908%
2026-01-16	20.8500	20.8500	20.4900	20.4900	+2.450%	3	5	-83.163%
2026-01-15	20.0000	20.0000	20.0000	20.0000	+5.374%	2	5	-82.750%
2026-01-05	19.3000	19.3000	18.9800	18.9800	-2.517%	2	1	-81.823%
2026-01-02	19.4700	19.4700	19.4700	19.4700	+247.679%	1	1	-82.280%
2025-11-18	5.6000	5.6000	5.6000	5.6000	+11.554%	1	559	-38.393%
2025-11-17	4.4000	5.0200	4.4000	5.0200	+20.673%	54	558	-31.275%
2025-11-13	4.1600	4.1600	4.1600	4.1600	-3.704%	8	532	-17.067%
2025-11-12	4.3500	4.3500	4.3200	4.3200	+4.096%	2	524	-20.139%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-20.952%	1	524	-16.867%
2025-11-07	5.4500	5.4500	5.2500	5.2500	+31.250%	2	524	-34.286%
2025-10-27	4.8300	4.8300	4.0000	4.0000	-10.112%	2	525	-13.750%
2025-10-24	4.6000	4.6000	4.4500	4.4500	-4.301%	3	525	-22.472%
2025-10-20	4.6500	4.6500	4.6500	4.6500	-22.500%	17	525	-25.806%
2025-10-17	6.7000	6.7000	6.0000	6.0000	-7.692%	4	530	-42.500%
2025-10-16	5.1000	6.5000	5.1000	6.5000	+30.000%	6	530	-46.923%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-9.091%	1	525	-31.000%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+11.111%	2	525	-37.273%
2025-10-09	4.9500	4.9500	4.9500	4.9500	+3.125%	5	524	-30.303%
2025-10-08	4.8000	4.8000	4.8000	4.8000	+6.430%	1	532	-28.125%
2025-10-07	4.5100	4.5100	4.5100	4.5100	-7.010%	1	531	-23.503%
2025-10-06	4.5000	4.8500	4.3000	4.8500	+11.494%	21	531	-28.866%
2025-10-01	4.1500	4.3500	4.1500	4.3500	-3.333%	2	530	-20.690%
2025-09-29	4.4000	4.5000	4.4000	4.5000	-7.975%	2	529	-23.333%
2025-09-26	4.8400	4.8900	4.8400	4.8900	-0.204%	10	529	-29.448%
2025-09-25	4.6500	4.9000	4.6500	4.9000	+7.692%	18	523	-29.592%
2025-09-24	4.5600	4.5600	4.4600	4.5500	-2.151%	3	533	-24.176%
2025-09-23	4.6500	4.6500	4.6500	4.6500	-1.064%	1	533	-25.806%
2025-09-22	4.4300	4.7500	4.1500	4.7000	+3.982%	200	532	-26.596%
2025-09-19	4.3900	4.7200	4.3900	4.5200	-23.390%	182	365	-23.673%
2025-09-18	4.4000	5.9000	4.4000	5.9000	+31.696%	2	241	-41.525%
2025-09-17	4.4800	4.4800	4.4800	4.4800	-5.684%	3	242	-22.991%
2025-09-16	4.7500	4.7500	4.7500	4.7500	+3.261%	5	242	-27.368%
2025-09-12	4.5300	4.6000	4.5300	4.6000	+0.877%	7	237	-25.000%
2025-09-11	4.5500	4.5600	4.4000	4.5600	+3.636%	7	237	-24.342%
2025-09-09	4.4000	4.4000	4.4000	4.4000	-12.000%	1	240	-21.591%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-18.699%	11	241	-31.000%
2025-09-02	6.3000	6.3000	6.1000	6.1500	+10.811%	3	240	-43.902%
2025-08-29	5.6200	5.6200	5.4000	5.5500	+2.210%	15	229	-37.838%
2025-08-27	5.4300	5.4300	5.4300	5.4300	+1.306%	1	230	-36.464%
2025-08-26	5.0900	5.3600	5.0900	5.3600	-8.376%	3	230	-35.634%
2025-08-25	5.9000	5.9000	5.8500	5.8500	+3.357%	2	230	-41.026%
2025-08-22	6.3500	6.3500	5.6000	5.6600	-19.143%	20	230	-39.046%
2025-08-20	7.0000	7.0000	7.0000	7.0000	+11.821%	1	231	-50.714%
2025-08-18	5.8400	6.2600	5.6900	6.2600	+7.931%	9	230	-44.888%
2025-08-15	5.8000	5.8000	5.8000	5.8000	-4.918%	1	224	-40.517%
2025-08-14	6.2300	6.2300	6.1000	6.1000	+4.096%	3	224	-43.443%
2025-08-13	5.9900	5.9900	5.8600	5.8600	-1.513%	9	225	-41.126%
2025-08-12	6.0400	6.0400	5.9500	5.9500	-8.462%	4	225	-42.017%
2025-08-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	225	-46.923%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+4.478%	1	224	-50.714%
2025-08-07	6.7000	6.7000	6.7000	6.7000	-5.634%	3	226	-48.507%
2025-08-04	7.3300	7.3300	7.1000	7.1000	-17.442%	2	223	-51.408%
2025-08-01	8.0000	8.6000	7.8800	8.6000	+19.114%	15	223	-59.884%
2025-07-31	7.2200	7.2200	7.2200	7.2200	+6.963%	1	224	-52.216%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-1.890%	10	223	-48.889%
2025-07-28	6.8500	7.5000	6.3500	6.8800	-2.273%	21	222	-49.855%
2025-07-25	7.2000	7.2000	6.9700	7.0400	-0.565%	12	212	-50.994%
2025-07-24	7.0000	7.9700	7.0000	7.0800	+0.426%	9	201	-51.271%
2025-07-23	7.3900	7.3900	7.0500	7.0500	-9.615%	2	194	-51.064%
2025-07-22	7.8000	7.8000	7.8000	7.8000	-13.333%	1	192	-55.769%
2025-07-18	9.0000	9.0000	9.0000	9.0000	+5.882%	1	192	-61.667%
2025-07-17	8.5000	8.5000	8.5000	8.5000	+6.250%	1	191	-59.412%
2025-07-16	8.8000	8.8000	8.0000	8.0000	-4.421%	2	190	-56.875%
2025-07-14	8.3700	8.3700	8.3700	8.3700	-2.105%	1	191	-58.781%
2025-07-11	8.5500	8.5500	8.5500	8.5500	+1.423%	1	191	-59.649%
2025-07-10	8.4300	8.4300	8.4300	8.4300	-3.657%	1	191	-59.075%
2025-07-09	8.7500	8.7500	8.7500	8.7500	-10.256%	1	192	-60.571%
2025-07-03	9.7500	9.7500	9.7500	9.7500	-15.217%	1	191	-64.615%
2025-06-23	11.5000	11.5000	11.5000	11.5000	+0.612%	1	191	-70.000%
2025-06-20	11.4300	11.4300	11.4300	11.4300	-8.560%	2	192	-69.816%
2025-06-13	12.5000	12.5000	12.2500	12.5000	+25.000%	8	191	-72.400%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-9.991%	2	191	-65.500%
2025-06-06	11.9300	11.9300	11.1100	11.1100	-1.681%	6	193	-68.947%
2025-06-05	13.5000	13.5000	11.3000	11.3000	-12.741%	2	190	-69.469%
2025-05-27	12.9500	12.9500	12.9500	12.9500	+9.746%	2	188	-73.359%
2025-05-19	11.8000	11.8000	11.8000	11.8000	+6.594%	2	186	-70.763%
2025-05-16	11.5700	11.5700	11.0700	11.0700	-3.319%	4	186	-68.835%
2025-05-14	11.4500	11.4500	11.4500	11.4500	-15.185%	1	186	-69.869%
2025-05-13	13.5000	13.5000	13.5000	13.5000	-9.335%	1	187	-74.444%
2025-05-09	14.8900	14.8900	14.8900	14.8900	-3.935%	2	187	-76.830%
2025-05-08	15.5000	15.5000	15.5000	15.5000	-27.264%	1	187	-77.742%
2025-04-17	21.3100	21.3100	21.3100	21.3100	-24.912%	53	134	-83.810%
2025-04-11	28.3800	28.3800	28.3800	28.3800	-2.808%	12	134	-87.844%
2025-04-10	23.8000	29.2000	23.8000	29.2000	+53.684%	3	134	-88.185%
2025-04-09	34.3500	35.0700	19.0000	19.0000	-29.630%	58	131	-81.842%
2025-04-08	19.7500	27.6400	19.7500	27.0000	-1.818%	4	125	-87.222%
2025-04-07	27.5000	27.5000	27.5000	27.5000	+15.789%	1	127	-87.455%
2025-04-04	22.0000	23.7500	18.5000	23.7500	+35.714%	18	126	-85.474%
2025-04-03	16.4200	17.5000	14.9000	17.5000	+30.597%	9	131	-80.286%
2025-03-28	13.4000	13.4000	13.4000	13.4000	+14.237%	2	126	-74.254%
2025-03-27	10.7000	11.7300	10.7000	11.7300	-2.250%	60	125	-70.588%
2025-03-26	12.0000	12.0000	12.0000	12.0000	+8.108%	11	122	-71.250%
2025-03-25	11.1000	11.1000	11.1000	11.1000	-7.500%	1	111	-68.919%
2025-03-20	12.0000	12.0000	12.0000	12.0000	-36.204%	1	110	-71.250%
2025-03-11	16.5000	18.8100	16.5000	18.8100	+39.333%	3	109	-81.659%
2025-03-05	13.7500	13.7500	13.5000	13.5000	-13.015%	38	110	-74.444%
2025-03-04	15.5200	15.5200	15.5200	15.5200	+17.576%	14	111	-77.771%
2025-03-03	12.5000	13.2000	12.3800	13.2000	+1.538%	12	119	-73.864%
2025-02-28	12.4000	13.0000	12.4000	13.0000	+12.069%	4	109	-73.462%
2025-02-27	11.6000	11.6000	11.6000	11.6000	+5.936%	1	107	-70.259%
2025-02-26	10.9500	10.9500	10.9500	10.9500	-2.232%	14	106	-68.493%
2025-02-25	11.2000	11.2000	11.2000	11.2000	+3.800%	1	100	-69.196%
2025-02-24	11.2500	11.2500	10.7900	10.7900	-3.229%	3	100	-68.026%
2025-02-21	11.3300	11.3300	11.1500	11.1500	+6.903%	34	98	-69.058%
2025-02-19	10.7000	10.7000	10.4300	10.4300	-4.836%	2	81	-66.922%
2025-02-11	10.9600	10.9600	10.9600	10.9600	+5.081%	1	81	-68.522%
2025-01-30	10.4300	10.4300	10.4300	10.4300	+4.300%	1	80	-66.922%
2025-01-21	10.0000	10.0000	10.0000	10.0000	+2.564%	1	80	-65.500%
2025-01-16	9.7500	9.7500	9.7500	9.7500	-2.500%	1	80	-64.615%
2025-01-15	10.0000	10.0000	10.0000	10.0000	-12.968%	1	80	-65.500%
2025-01-08	11.7000	11.7500	11.4900	11.4900	+5.801%	23	69	-69.974%
2025-01-06	10.8600	10.8600	10.8600	10.8600	-5.565%	30	69	-68.232%
2025-01-03	11.5000	11.5000	11.5000	11.5000	-23.077%	20	69	-70.000%
2024-12-19	14.6500	14.9500	14.6500	14.9500	+24.583%	22	69	-76.923%
2024-12-17	12.0000	12.0000	12.0000	12.0000	+4.348%	3	47	-71.250%
2024-12-05	11.5000	11.5000	11.5000	11.5000	+15.000%	1	47	-70.000%
2024-11-22	10.0000	10.0000	10.0000	10.0000	-15.966%	6	47	-65.500%
2024-11-18	12.0000	12.0000	11.9000	11.9000	+3.478%	3	44	-71.008%
2024-11-15	11.5000	11.5000	11.5000	11.5000	+10.577%	20	47	-70.000%
2024-11-14	10.4000	10.4000	10.4000	10.4000	-3.882%	3	37	-66.827%
2024-11-11	10.8200	10.8200	10.8200	10.8200	-6.239%	1	34	-68.115%
2024-11-08	11.5400	11.5400	11.5400	11.5400	-7.680%	2	34	-70.104%
2024-11-06	12.5000	12.5000	12.5000	12.5000	-26.815%	1	34	-72.400%
2024-10-10	17.0800	17.0800	17.0800	17.0800	+4.785%	1	34	-79.801%
2024-10-03	16.0600	16.3000	15.8800	16.3000	+2.194%	3	33	-78.834%
2024-10-02	15.7200	15.9700	15.7200	15.9500	+3.639%	10	30	-78.370%
2024-10-01	16.1700	16.2100	15.3900	15.3900	+13.162%	8	20	-77.583%
2024-09-24	13.6500	13.6900	13.0100	13.6000	+4.294%	5	12	-74.632%
2024-09-23	13.5500	13.5500	13.0400	13.0400	-11.593%	2	8	-73.543%
2024-09-17	14.6000	14.7500	14.6000	14.7500	0.000%	6	6	-76.610%