Dark

UVXY20270115C23
UVXY Jan 15 2027 23.00 Call (UVXY270115C00023000)
option OPRA

EOD

Sep 17, 2026

2.88-12.727%(-0.42)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8500	2.8800	2.8500	2.8800	-12.727%	50	60	0.000%
2026-09-15	3.4000	3.4000	3.3000	3.3000	+18.280%	2	23	-12.727%
2026-09-11	3.2000	3.2000	2.7900	2.7900	-25.000%	7	23	+3.226%
2026-09-10	3.7200	3.7200	3.7200	3.7200	+15.888%	10	24	-22.581%
2026-09-09	3.2100	3.2100	3.2100	3.2100	+3.548%	1	34	-10.280%
2026-09-08	3.1500	3.1500	3.1000	3.1000	-16.216%	17	33	-7.097%
2026-08-28	3.7000	3.7000	3.7000	3.7000	-12.322%	1	34	-22.162%
2026-08-24	4.2200	4.2200	4.2200	4.2200	-2.315%	1	34	-31.754%
2026-08-19	3.1500	4.3200	3.1500	4.3200	-13.600%	9	38	-33.333%
2026-08-18	5.0500	5.0500	5.0000	5.0000	+1.010%	2	39	-42.400%
2026-08-17	4.8500	5.0000	3.9800	4.9500	+3.125%	6	38	-41.818%
2026-08-14	4.8500	4.8500	4.8000	4.8000	-4.192%	3	35	-40.000%
2026-08-13	5.1100	5.1100	5.0100	5.0100	-3.654%	3	35	-42.515%
2026-08-12	5.2000	5.2000	5.2000	5.2000	-7.143%	2	34	-44.615%
2026-08-11	5.5000	5.6000	5.3000	5.6000	-12.500%	54	33	-48.571%
2026-08-04	6.4000	6.4000	6.4000	6.4000	+0.629%	2	8	-55.000%
2026-08-03	6.8000	6.8000	6.3600	6.3600	-18.981%	5	6	-54.717%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-32.328%	1	2	-63.312%
2026-06-29	11.6000	11.6000	11.6000	11.6000	+216.940%	1	1	-75.172%
2025-11-14	3.6600	3.6600	3.6600	3.6600	-19.560%	1	91	-21.311%
2025-11-13	4.5500	4.5500	4.5500	4.5500	+14.899%	1	91	-36.703%
2025-11-11	3.9600	3.9600	3.9600	3.9600	-1.000%	1	92	-27.273%
2025-10-21	4.0000	4.0000	4.0000	4.0000	0.000%	20	91	-28.000%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-20.000%	1	91	-28.000%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-9.091%	1	91	-42.400%
2025-08-22	5.5000	5.5000	5.5000	5.5000	-12.000%	5	91	-47.636%
2025-08-15	6.2500	6.2500	6.2500	6.2500	+14.469%	1	86	-53.920%
2025-08-12	5.6000	5.6000	5.4600	5.4600	-19.941%	3	86	-47.253%
2025-08-05	6.8200	6.8200	6.8200	6.8200	-0.292%	2	87	-57.771%
2025-07-25	6.8000	6.8400	6.8000	6.8400	-8.065%	2	85	-57.895%
2025-07-24	7.2000	7.4400	7.2000	7.4400	+6.286%	17	84	-61.290%
2025-07-23	7.0000	7.0000	7.0000	7.0000	-6.667%	1	84	-58.857%
2025-07-22	7.5000	7.5000	7.5000	7.5000	-11.765%	1	83	-61.600%
2025-07-14	8.0000	8.5000	8.0000	8.5000	+6.250%	6	82	-66.118%
2025-07-11	8.0000	8.0000	8.0000	8.0000	0.000%	1	82	-64.000%
2025-07-10	8.0000	8.0000	8.0000	8.0000	-7.514%	1	81	-64.000%
2025-07-09	8.5000	9.2100	8.5000	8.6500	-3.889%	13	80	-66.705%
2025-07-02	8.9900	10.1000	8.9900	9.0000	-1.639%	9	78	-68.000%
2025-06-30	9.1500	9.1500	9.1500	9.1500	-4.687%	1	78	-68.525%
2025-06-25	9.4100	9.6000	9.4100	9.6000	-4.000%	2	78	-70.000%
2025-06-24	10.0000	10.0000	10.0000	10.0000	-9.091%	2	79	-71.200%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-3.424%	1	77	-73.818%
2025-06-13	11.3900	11.3900	11.3900	11.3900	+11.339%	2	76	-74.715%
2025-06-11	10.2300	10.2300	10.2300	10.2300	-1.823%	1	76	-71.848%
2025-06-09	10.4500	10.4500	10.4200	10.4200	-5.187%	2	75	-72.361%
2025-05-28	10.9900	10.9900	10.9900	10.9900	-4.435%	1	75	-73.794%
2025-05-27	11.6000	13.0000	11.5000	11.5000	-14.815%	6	75	-74.957%
2025-05-23	13.6000	14.3000	13.2000	13.5000	+13.445%	20	76	-78.667%
2025-05-22	11.9000	11.9000	11.9000	11.9000	+13.333%	1	76	-75.798%
2025-05-21	10.3100	10.5000	10.3000	10.5000	-2.778%	3	76	-72.571%
2025-05-19	10.2500	11.0000	10.2500	10.8000	+4.046%	12	78	-73.333%
2025-05-13	10.3800	10.3800	10.3800	10.3800	-23.111%	12	74	-72.254%
2025-05-12	12.0000	13.5000	11.0000	13.5000	-9.699%	34	64	-78.667%
2025-05-08	14.9500	14.9500	14.9500	14.9500	-6.854%	2	41	-80.736%
2025-05-07	16.0000	16.0500	16.0000	16.0500	+3.548%	7	41	-82.056%
2025-05-05	15.5000	15.5000	15.5000	15.5000	-0.322%	3	42	-81.419%
2025-05-02	15.7500	16.0000	15.5500	15.5500	-7.164%	14	42	-81.479%
2025-05-01	16.7500	16.7500	16.7500	16.7500	+0.601%	2	41	-82.806%
2025-04-29	16.6500	16.6500	16.6500	16.6500	-0.893%	1	41	-82.703%
2025-04-28	16.8000	16.8000	16.8000	16.8000	-16.000%	1	41	-82.857%
2025-04-23	18.0000	20.0000	18.0000	20.0000	+5.263%	7	52	-85.600%
2025-04-22	21.6600	21.6600	19.0000	19.0000	-9.524%	3	54	-84.842%
2025-04-14	21.0000	21.0000	21.0000	21.0000	-23.913%	1	52	-86.286%
2025-04-10	27.6000	27.6000	27.6000	27.6000	-18.824%	1	52	-89.565%
2025-04-09	34.0000	34.0000	34.0000	34.0000	+65.773%	2	52	-91.529%
2025-04-08	20.5100	20.5100	20.5100	20.5100	-13.093%	1	52	-85.958%
2025-04-04	19.7500	24.1000	19.7500	23.6000	+62.759%	84	52	-87.797%
2025-04-03	14.2500	14.7000	14.0000	14.5000	+30.045%	20	71	-80.138%
2025-04-02	12.0300	12.0300	11.1500	11.1500	+6.190%	3	61	-74.170%
2025-03-27	10.5000	10.5000	10.5000	10.5000	-22.165%	1	60	-72.571%
2025-03-14	13.4900	13.4900	13.4900	13.4900	-4.462%	2	60	-78.651%
2025-03-13	13.6900	14.1200	13.6900	14.1200	-10.235%	2	60	-79.603%
2025-03-11	15.5300	15.7300	15.5300	15.7300	+3.215%	4	60	-81.691%
2025-03-06	15.2400	15.2400	15.2400	15.2400	+10.836%	5	57	-81.102%
2025-03-05	13.0000	13.9000	13.0000	13.7500	+4.167%	7	57	-79.055%
2025-03-04	13.9500	15.8800	11.5000	13.2000	+7.755%	31	58	-78.182%
2025-03-03	11.7600	12.9000	11.3500	12.2500	+13.426%	6	34	-76.490%
2025-02-27	10.8000	10.8000	10.8000	10.8000	+2.370%	1	31	-73.333%
2025-02-26	10.5500	10.5500	10.5500	10.5500	+4.975%	14	30	-72.701%
2025-02-06	10.0500	10.0500	10.0500	10.0500	+0.500%	1	30	-71.343%
2025-01-28	10.0000	10.0000	10.0000	10.0000	+10.254%	2	30	-71.200%
2025-01-16	9.0700	9.0700	9.0700	9.0700	+0.778%	1	30	-68.247%
2025-01-15	9.0000	9.0000	9.0000	9.0000	-26.230%	1	30	-68.000%
2025-01-10	12.2000	12.2000	12.2000	12.2000	+10.909%	2	30	-76.393%
2025-01-03	11.0000	11.0000	11.0000	11.0000	-28.986%	20	29	-73.818%
2024-12-19	15.4900	15.4900	15.4900	15.4900	+27.700%	14	19	-81.407%
2024-11-19	12.1600	12.1600	12.1300	12.1300	-0.574%	2	5	-76.257%
2024-11-15	12.2000	12.2000	12.2000	12.2000	+22.000%	2	3	-76.393%
2024-11-07	10.0000	10.0000	10.0000	10.0000	-16.667%	1	2	-71.200%
2024-11-06	12.5000	12.5000	12.0000	12.0000	-11.111%	2	3	-76.000%
2024-09-20	13.5000	13.5000	13.5000	13.5000	0.000%	2	1	-78.667%