Dark

UVXY20270115C25
UVXY Jan 15 2027 25.00 Call (UVXY270115C00025000)
option OPRA

EOD

Jul 23, 2026

8.40+15.862%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.4000	8.4000	8.4000	8.4000	+15.862%	1	103	0.000%
2026-07-22	7.2500	7.2500	7.2500	7.2500	+3.571%	10	102	+15.862%
2026-07-21	7.3000	7.3000	7.0000	7.0000	-10.828%	2	93	+20.000%
2026-07-17	7.8600	7.9300	7.8500	7.8500	+5.938%	28	91	+7.006%
2026-07-06	7.4100	7.4100	7.4100	7.4100	-23.371%	1	67	+13.360%
2026-06-25	11.6000	11.6000	9.6700	9.6700	-2.323%	3	68	-13.133%
2026-06-23	9.9000	9.9000	9.9000	9.9000	+18.848%	2	67	-15.152%
2026-06-22	8.6900	8.6900	8.3300	8.3300	-11.758%	2	66	+0.840%
2026-06-16	9.4400	9.4400	9.4400	9.4400	-4.357%	1	64	-11.017%
2026-06-15	9.4500	9.8700	9.4500	9.8700	-12.032%	6	66	-14.894%
2026-06-04	11.0900	11.2200	11.0900	11.2200	-1.923%	23	66	-25.134%
2026-06-02	11.4400	11.4400	11.4400	11.4400	+1.239%	10	75	-26.573%
2026-06-01	11.3000	11.3000	11.3000	11.3000	+3.102%	1	65	-25.664%
2026-05-29	10.9300	10.9600	10.9300	10.9600	-30.982%	2	66	-23.358%
2026-05-18	15.8800	15.8800	15.8800	15.8800	-4.337%	5	65	-47.103%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-12.632%	1	60	-49.398%
2026-04-17	18.5200	19.0000	18.5200	19.0000	-14.798%	9	61	-55.789%
2026-04-09	22.8000	22.8000	22.0500	22.3000	-14.231%	14	61	-62.332%
2026-04-08	25.0000	26.0000	25.0000	26.0000	-13.218%	6	62	-67.692%
2026-04-01	29.9600	29.9600	29.9600	29.9600	-9.185%	1	63	-71.963%
2026-03-31	32.6500	32.9900	32.6500	32.9900	-17.360%	3	62	-74.538%
2026-03-30	39.9200	39.9200	39.9200	39.9200	+10.276%	1	62	-78.958%
2026-03-27	36.2000	36.2000	36.2000	36.2000	+4.473%	1	62	-76.796%
2026-03-26	34.0000	34.6500	34.0000	34.6500	+7.609%	4	62	-75.758%
2026-03-24	32.2000	32.2000	32.2000	32.2000	+22.713%	1	61	-73.913%
2026-03-17	26.2400	26.2400	26.2400	26.2400	+6.450%	8	61	-67.988%
2026-03-10	24.6500	24.6500	24.6500	24.6500	-30.150%	2	62	-65.923%
2026-03-09	34.5500	36.2000	34.0100	35.2900	+7.102%	22	64	-76.197%
2026-03-06	32.9500	32.9500	32.9500	32.9500	+23.178%	1	61	-74.507%
2026-03-05	26.8000	26.8000	26.7500	26.7500	+21.425%	2	62	-68.598%
2026-03-04	22.0300	22.0300	22.0300	22.0300	+5.508%	1	62	-61.870%
2026-02-24	20.8800	20.8800	20.8800	20.8800	+2.705%	1	61	-59.770%
2026-02-06	20.3300	20.3300	20.3300	20.3300	+8.833%	2	60	-58.682%
2026-01-16	19.0500	19.0500	18.6800	18.6800	-6.600%	4	63	-55.032%
2026-01-14	19.0500	20.0000	19.0500	20.0000	+8.696%	15	63	-58.000%
2026-01-09	19.0000	19.0000	18.0500	18.4000	+2.736%	6	67	-54.348%
2026-01-05	17.9100	17.9100	17.9100	17.9100	-5.238%	20	61	-53.099%
2025-12-31	18.9000	18.9000	18.9000	18.9000	+0.053%	1	80	-55.556%
2025-12-30	18.9300	19.0500	18.3000	18.8900	-4.354%	30	80	-55.532%
2025-12-24	19.7500	19.7500	19.7500	19.7500	-0.654%	2	57	-57.468%
2025-12-22	20.9800	20.9800	19.8800	19.8800	-6.842%	5	57	-57.746%
2025-12-19	21.1000	21.6000	21.1000	21.3400	-12.361%	25	57	-60.637%
2025-12-15	25.0000	25.0500	24.2000	24.3500	-0.409%	10	46	-65.503%
2025-12-12	24.4000	26.7000	24.1600	24.4500	-10.044%	99	44	-65.644%
2025-12-10	27.1800	27.1800	27.1800	27.1800	-0.184%	1	2	-69.095%
2025-12-09	27.2300	27.2300	27.2300	27.2300	+461.443%	1	1	-69.152%
2025-11-19	4.6500	4.8500	4.6500	4.8500	-7.619%	9	293	+73.196%
2025-11-18	4.8500	5.2500	4.8500	5.2500	+14.379%	20	299	+60.000%
2025-11-17	4.6000	4.6000	4.5900	4.5900	+9.286%	3	289	+83.007%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+13.514%	2	288	+100.000%
2025-11-11	3.6700	3.9000	3.6700	3.7000	-2.632%	32	286	+127.027%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-16.484%	1	288	+121.053%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+7.059%	2	288	+84.615%
2025-11-06	4.2500	4.2500	4.2500	4.2500	0.000%	5	286	+97.647%
2025-11-05	3.9500	4.2500	3.9500	4.2500	+2.657%	22	281	+97.647%
2025-10-30	4.0500	4.1400	4.0500	4.1400	+13.736%	2	262	+102.899%
2025-10-28	3.6400	3.6400	3.6400	3.6400	+0.831%	10	260	+130.769%
2025-10-27	3.5900	3.6100	3.5900	3.6100	+36.226%	20	234	+132.687%
2025-10-17	2.6500	2.6500	2.6500	2.6500	-51.818%	1	234	+216.981%
2025-10-16	5.0000	5.5000	5.0000	5.5000	+10.000%	8	234	+52.727%
2025-10-15	4.6000	5.0000	4.6000	5.0000	+5.263%	20	226	+68.000%
2025-10-14	4.5000	4.9500	4.5000	4.7500	+7.955%	17	206	+76.842%
2025-10-13	4.4000	4.4000	4.4000	4.4000	-6.383%	5	202	+90.909%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+11.905%	5	197	+78.723%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	196	+100.000%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-5.495%	1	196	+95.349%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+12.903%	9	195	+84.615%
2025-09-18	3.6500	4.0300	3.6500	4.0300	-5.841%	4	198	+108.437%
2025-09-11	4.2800	4.2800	4.2800	4.2800	+1.905%	1	201	+96.262%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-3.448%	1	201	+100.000%
2025-09-08	4.2000	4.3500	4.2000	4.3500	-4.814%	21	201	+93.103%
2025-09-05	4.5700	4.5700	4.5700	4.5700	-25.570%	1	180	+83.807%
2025-09-03	5.3500	6.1400	5.3500	6.1400	+15.849%	9	181	+36.808%
2025-09-02	5.0000	5.3000	5.0000	5.3000	+29.268%	2	187	+58.491%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-21.154%	1	186	+104.878%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-8.772%	4	187	+61.538%
2025-08-18	5.8000	5.8000	5.6700	5.7000	+9.615%	7	186	+47.368%
2025-08-13	5.3200	5.6000	5.2000	5.2000	-4.587%	7	180	+61.538%
2025-08-12	5.4500	5.4500	5.4500	5.4500	-9.167%	1	178	+54.128%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-10.847%	1	177	+40.000%
2025-08-07	6.5900	6.7300	6.4500	6.7300	+3.063%	9	176	+24.814%
2025-07-25	6.4800	6.5300	6.4500	6.5300	+2.835%	10	167	+28.637%
2025-07-24	6.5600	6.7500	6.3500	6.3500	-5.926%	10	157	+32.283%
2025-07-23	6.7500	6.7500	6.7500	6.7500	-17.178%	10	159	+24.444%
2025-07-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	149	+3.067%
2025-07-14	8.1000	8.1000	8.1000	8.1000	+2.532%	1	149	+3.704%
2025-07-11	8.0000	8.0000	7.9000	7.9000	-7.710%	2	150	+6.329%
2025-07-09	8.5700	8.6200	8.1000	8.5600	-3.928%	4	150	-1.869%
2025-07-03	8.9100	8.9100	8.9100	8.9100	-1.000%	3	148	-5.724%
2025-07-02	9.0000	9.0000	9.0000	9.0000	-2.067%	1	148	-6.667%
2025-06-30	9.1900	9.1900	9.1900	9.1900	+2.111%	2	147	-8.596%
2025-06-27	9.0000	9.0000	9.0000	9.0000	-10.000%	2	147	-6.667%
2025-06-26	9.5100	10.0000	9.5100	10.0000	+6.610%	2	148	-16.000%
2025-06-24	9.3800	9.3800	9.3800	9.3800	-12.744%	3	147	-10.448%
2025-06-16	10.0000	10.7500	10.0000	10.7500	+0.844%	2	144	-21.860%
2025-05-30	10.8000	10.8000	10.4000	10.6600	-1.296%	14	143	-21.201%
2025-05-19	10.8000	10.8000	10.8000	10.8000	-1.818%	2	141	-22.222%
2025-05-16	10.7200	11.0000	10.7200	11.0000	+7.317%	8	141	-23.636%
2025-05-14	10.2500	10.2500	10.2500	10.2500	-1.442%	1	142	-18.049%
2025-05-13	10.4000	10.4000	10.4000	10.4000	-2.894%	1	143	-19.231%
2025-05-12	12.0000	12.0000	10.4600	10.7100	-27.390%	11	143	-21.569%
2025-05-09	14.7500	14.7500	14.7500	14.7500	-7.057%	2	138	-43.051%
2025-04-29	16.8700	16.8700	15.8700	15.8700	-14.216%	11	137	-47.070%
2025-04-23	18.5000	18.5000	18.5000	18.5000	-12.530%	10	142	-54.595%
2025-04-22	20.4700	21.1500	20.4700	21.1500	-6.746%	4	135	-60.284%
2025-04-10	22.6800	22.6800	22.6800	22.6800	+35.727%	1	135	-62.963%
2025-04-09	32.9500	35.5000	16.7100	16.7100	-14.132%	31	134	-49.731%
2025-04-08	19.4600	19.4600	19.4600	19.4600	-20.571%	1	145	-56.835%
2025-04-07	25.5000	25.5000	24.5000	24.5000	+9.375%	101	144	-65.714%
2025-04-04	20.1000	22.4000	20.1000	22.4000	+49.333%	42	44	-62.500%
2025-04-03	14.6500	15.2500	14.6500	15.0000	+36.364%	4	23	-44.000%
2025-04-02	11.0000	11.0000	11.0000	11.0000	-15.385%	1	20	-23.636%
2025-04-01	13.0000	13.0000	13.0000	13.0000	+0.697%	3	20	-35.385%
2025-03-31	12.9100	12.9100	12.9100	12.9100	+14.552%	2	19	-34.934%
2025-03-28	11.5000	11.5000	11.2700	11.2700	-1.227%	4	17	-25.466%
2025-03-19	11.4100	11.4100	11.4100	11.4100	+1.152%	1	15	-26.380%
2025-03-17	11.2800	11.2800	11.2800	11.2800	-33.647%	1	16	-25.532%
2025-03-11	17.0000	17.0000	17.0000	17.0000	+17.241%	1	15	-50.588%
2025-03-06	14.5000	14.5000	14.5000	14.5000	+8.696%	1	16	-42.069%
2025-03-05	13.3400	13.3400	13.3400	13.3400	+21.273%	1	16	-37.031%
2025-03-03	11.0000	11.0000	11.0000	11.0000	+10.000%	3	15	-23.636%
2025-02-21	10.0000	10.0000	10.0000	10.0000	+5.263%	2	12	-16.000%
2025-02-06	9.5000	9.5000	9.5000	9.5000	-13.636%	1	12	-11.579%
2025-02-03	11.5000	11.5000	10.6500	11.0000	+11.902%	3	13	-23.636%
2025-01-17	9.8300	9.8300	9.8300	9.8300	-9.568%	2	13	-14.547%
2025-01-10	10.8700	10.8700	10.8700	10.8700	+3.524%	2	13	-22.723%
2025-01-03	10.5000	10.5000	10.5000	10.5000	+5.210%	20	13	-20.000%
2024-12-06	9.9800	9.9800	9.9800	9.9800	-4.952%	2	10	-15.832%
2024-12-04	10.5000	10.5000	10.5000	10.5000	-2.507%	2	10	-20.000%
2024-11-27	10.7700	10.7700	10.7700	10.7700	+3.161%	1	11	-22.006%
2024-11-08	10.8500	10.8500	10.4400	10.4400	-34.750%	4	11	-19.540%
2024-11-01	16.0000	16.0000	16.0000	16.0000	+6.667%	6	11	-47.500%
2024-10-02	15.0000	15.0000	15.0000	15.0000	-3.599%	2	8	-44.000%
2024-10-01	15.5600	15.5600	15.5600	15.5600	+10.590%	2	6	-46.015%
2024-09-18	14.0700	14.0700	14.0700	14.0700	+0.500%	2	6	-40.299%
2024-09-17	13.9400	14.0000	13.9400	14.0000	0.000%	6	6	-40.000%