Dark

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

EOD

Sep 17, 2026

2.66-16.875%(-0.54)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5000	2.6600	2.5000	2.6600	-16.875%	14	173	0.000%
2026-09-16	2.9500	3.2000	2.9500	3.2000	+4.575%	2	172	-16.875%
2026-09-15	3.1000	3.1000	2.9900	3.0600	+4.437%	15	173	-13.072%
2026-09-11	3.0100	3.1500	2.9300	2.9300	-9.006%	19	173	-9.215%
2026-09-10	3.2000	3.6500	3.2000	3.2200	+8.784%	25	173	-17.391%
2026-09-09	2.9600	2.9600	2.9600	2.9600	+0.339%	1	170	-10.135%
2026-09-08	2.9500	2.9500	2.9500	2.9500	+11.321%	1	170	-9.831%
2026-09-04	3.0000	3.0000	2.6000	2.6500	-11.960%	13	168	+0.377%
2026-09-03	3.0100	3.0100	3.0100	3.0100	-2.903%	1	168	-11.628%
2026-09-02	3.1000	3.1000	3.1000	3.1000	-10.145%	4	169	-14.194%
2026-09-01	3.4500	3.4500	3.4500	3.4500	+1.471%	1	169	-22.899%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+1.493%	1	169	-21.765%
2026-08-28	3.3500	3.3500	3.3500	3.3500	-27.015%	2	168	-20.597%
2026-08-21	4.1500	4.5900	4.1500	4.5900	-0.217%	18	166	-42.048%
2026-08-17	4.7700	4.7700	4.5700	4.6000	+4.545%	16	148	-42.174%
2026-08-14	4.6400	4.6400	4.4000	4.4000	-24.138%	29	133	-39.545%
2026-08-12	4.6400	5.8000	4.6400	5.8000	+11.538%	2	110	-54.138%
2026-08-07	5.2000	5.2000	5.2000	5.2000	-6.475%	1	110	-48.846%
2026-08-06	5.3000	5.6800	5.2500	5.5600	+1.091%	21	110	-52.158%
2026-08-05	6.0000	6.0000	5.5000	5.5000	-24.347%	31	109	-51.636%
2026-07-28	7.2700	7.2700	7.2700	7.2700	-13.452%	5	108	-63.411%
2026-07-23	8.4000	8.4000	8.4000	8.4000	+15.862%	1	103	-68.333%
2026-07-22	7.2500	7.2500	7.2500	7.2500	+3.571%	10	102	-63.310%
2026-07-21	7.3000	7.3000	7.0000	7.0000	-10.828%	2	93	-62.000%
2026-07-17	7.8600	7.9300	7.8500	7.8500	+5.938%	28	91	-66.115%
2026-07-06	7.4100	7.4100	7.4100	7.4100	-23.371%	1	67	-64.103%
2026-06-25	11.6000	11.6000	9.6700	9.6700	-2.323%	3	68	-72.492%
2026-06-23	9.9000	9.9000	9.9000	9.9000	+18.848%	2	67	-73.131%
2026-06-22	8.6900	8.6900	8.3300	8.3300	-11.758%	2	66	-68.067%
2026-06-16	9.4400	9.4400	9.4400	9.4400	-4.357%	1	64	-71.822%
2026-06-15	9.4500	9.8700	9.4500	9.8700	-12.032%	6	66	-73.050%
2026-06-04	11.0900	11.2200	11.0900	11.2200	-1.923%	23	66	-76.292%
2026-06-02	11.4400	11.4400	11.4400	11.4400	+1.239%	10	75	-76.748%
2026-06-01	11.3000	11.3000	11.3000	11.3000	+3.102%	1	65	-76.460%
2026-05-29	10.9300	10.9600	10.9300	10.9600	-30.982%	2	66	-75.730%
2026-05-18	15.8800	15.8800	15.8800	15.8800	-4.337%	5	65	-83.249%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-12.632%	1	60	-83.976%
2026-04-17	18.5200	19.0000	18.5200	19.0000	-14.798%	9	61	-86.000%
2026-04-09	22.8000	22.8000	22.0500	22.3000	-14.231%	14	61	-88.072%
2026-04-08	25.0000	26.0000	25.0000	26.0000	-13.218%	6	62	-89.769%
2026-04-01	29.9600	29.9600	29.9600	29.9600	-9.185%	1	63	-91.121%
2026-03-31	32.6500	32.9900	32.6500	32.9900	-17.360%	3	62	-91.937%
2026-03-30	39.9200	39.9200	39.9200	39.9200	+10.276%	1	62	-93.337%
2026-03-27	36.2000	36.2000	36.2000	36.2000	+4.473%	1	62	-92.652%
2026-03-26	34.0000	34.6500	34.0000	34.6500	+7.609%	4	62	-92.323%
2026-03-24	32.2000	32.2000	32.2000	32.2000	+22.713%	1	61	-91.739%
2026-03-17	26.2400	26.2400	26.2400	26.2400	+6.450%	8	61	-89.863%
2026-03-10	24.6500	24.6500	24.6500	24.6500	-30.150%	2	62	-89.209%
2026-03-09	34.5500	36.2000	34.0100	35.2900	+7.102%	22	64	-92.462%
2026-03-06	32.9500	32.9500	32.9500	32.9500	+23.178%	1	61	-91.927%
2026-03-05	26.8000	26.8000	26.7500	26.7500	+21.425%	2	62	-90.056%
2026-03-04	22.0300	22.0300	22.0300	22.0300	+5.508%	1	62	-87.926%
2026-02-24	20.8800	20.8800	20.8800	20.8800	+2.705%	1	61	-87.261%
2026-02-06	20.3300	20.3300	20.3300	20.3300	+8.833%	2	60	-86.916%
2026-01-16	19.0500	19.0500	18.6800	18.6800	-6.600%	4	63	-85.760%
2026-01-14	19.0500	20.0000	19.0500	20.0000	+8.696%	15	63	-86.700%
2026-01-09	19.0000	19.0000	18.0500	18.4000	+2.736%	6	67	-85.543%
2026-01-05	17.9100	17.9100	17.9100	17.9100	-5.238%	20	61	-85.148%
2025-12-31	18.9000	18.9000	18.9000	18.9000	+0.053%	1	80	-85.926%
2025-12-30	18.9300	19.0500	18.3000	18.8900	-4.354%	30	80	-85.918%
2025-12-24	19.7500	19.7500	19.7500	19.7500	-0.654%	2	57	-86.532%
2025-12-22	20.9800	20.9800	19.8800	19.8800	-6.842%	5	57	-86.620%
2025-12-19	21.1000	21.6000	21.1000	21.3400	-12.361%	25	57	-87.535%
2025-12-15	25.0000	25.0500	24.2000	24.3500	-0.409%	10	46	-89.076%
2025-12-12	24.4000	26.7000	24.1600	24.4500	-10.044%	99	44	-89.121%
2025-12-10	27.1800	27.1800	27.1800	27.1800	-0.184%	1	2	-90.213%
2025-12-09	27.2300	27.2300	27.2300	27.2300	+461.443%	1	1	-90.231%
2025-11-19	4.6500	4.8500	4.6500	4.8500	-7.619%	9	293	-45.155%
2025-11-18	4.8500	5.2500	4.8500	5.2500	+14.379%	20	299	-49.333%
2025-11-17	4.6000	4.6000	4.5900	4.5900	+9.286%	3	289	-42.048%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+13.514%	2	288	-36.667%
2025-11-11	3.6700	3.9000	3.6700	3.7000	-2.632%	32	286	-28.108%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-16.484%	1	288	-30.000%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+7.059%	2	288	-41.538%
2025-11-06	4.2500	4.2500	4.2500	4.2500	0.000%	5	286	-37.412%
2025-11-05	3.9500	4.2500	3.9500	4.2500	+2.657%	22	281	-37.412%
2025-10-30	4.0500	4.1400	4.0500	4.1400	+13.736%	2	262	-35.749%
2025-10-28	3.6400	3.6400	3.6400	3.6400	+0.831%	10	260	-26.923%
2025-10-27	3.5900	3.6100	3.5900	3.6100	+36.226%	20	234	-26.316%
2025-10-17	2.6500	2.6500	2.6500	2.6500	-51.818%	1	234	+0.377%
2025-10-16	5.0000	5.5000	5.0000	5.5000	+10.000%	8	234	-51.636%
2025-10-15	4.6000	5.0000	4.6000	5.0000	+5.263%	20	226	-46.800%
2025-10-14	4.5000	4.9500	4.5000	4.7500	+7.955%	17	206	-44.000%
2025-10-13	4.4000	4.4000	4.4000	4.4000	-6.383%	5	202	-39.545%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+11.905%	5	197	-43.404%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	196	-36.667%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-5.495%	1	196	-38.140%
2025-09-25	4.5500	4.5500	4.5500	4.5500	+12.903%	9	195	-41.538%
2025-09-18	3.6500	4.0300	3.6500	4.0300	-5.841%	4	198	-33.995%
2025-09-11	4.2800	4.2800	4.2800	4.2800	+1.905%	1	201	-37.850%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-3.448%	1	201	-36.667%
2025-09-08	4.2000	4.3500	4.2000	4.3500	-4.814%	21	201	-38.851%
2025-09-05	4.5700	4.5700	4.5700	4.5700	-25.570%	1	180	-41.794%
2025-09-03	5.3500	6.1400	5.3500	6.1400	+15.849%	9	181	-56.678%
2025-09-02	5.0000	5.3000	5.0000	5.3000	+29.268%	2	187	-49.811%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-21.154%	1	186	-35.122%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-8.772%	4	187	-48.846%
2025-08-18	5.8000	5.8000	5.6700	5.7000	+9.615%	7	186	-53.333%
2025-08-13	5.3200	5.6000	5.2000	5.2000	-4.587%	7	180	-48.846%
2025-08-12	5.4500	5.4500	5.4500	5.4500	-9.167%	1	178	-51.193%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-10.847%	1	177	-55.667%
2025-08-07	6.5900	6.7300	6.4500	6.7300	+3.063%	9	176	-60.475%
2025-07-25	6.4800	6.5300	6.4500	6.5300	+2.835%	10	167	-59.265%
2025-07-24	6.5600	6.7500	6.3500	6.3500	-5.926%	10	157	-58.110%
2025-07-23	6.7500	6.7500	6.7500	6.7500	-17.178%	10	159	-60.593%
2025-07-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	149	-67.362%
2025-07-14	8.1000	8.1000	8.1000	8.1000	+2.532%	1	149	-67.160%
2025-07-11	8.0000	8.0000	7.9000	7.9000	-7.710%	2	150	-66.329%
2025-07-09	8.5700	8.6200	8.1000	8.5600	-3.928%	4	150	-68.925%
2025-07-03	8.9100	8.9100	8.9100	8.9100	-1.000%	3	148	-70.146%
2025-07-02	9.0000	9.0000	9.0000	9.0000	-2.067%	1	148	-70.444%
2025-06-30	9.1900	9.1900	9.1900	9.1900	+2.111%	2	147	-71.055%
2025-06-27	9.0000	9.0000	9.0000	9.0000	-10.000%	2	147	-70.444%
2025-06-26	9.5100	10.0000	9.5100	10.0000	+6.610%	2	148	-73.400%
2025-06-24	9.3800	9.3800	9.3800	9.3800	-12.744%	3	147	-71.642%
2025-06-16	10.0000	10.7500	10.0000	10.7500	+0.844%	2	144	-75.256%
2025-05-30	10.8000	10.8000	10.4000	10.6600	-1.296%	14	143	-75.047%
2025-05-19	10.8000	10.8000	10.8000	10.8000	-1.818%	2	141	-75.370%
2025-05-16	10.7200	11.0000	10.7200	11.0000	+7.317%	8	141	-75.818%
2025-05-14	10.2500	10.2500	10.2500	10.2500	-1.442%	1	142	-74.049%
2025-05-13	10.4000	10.4000	10.4000	10.4000	-2.894%	1	143	-74.423%
2025-05-12	12.0000	12.0000	10.4600	10.7100	-27.390%	11	143	-75.163%
2025-05-09	14.7500	14.7500	14.7500	14.7500	-7.057%	2	138	-81.966%
2025-04-29	16.8700	16.8700	15.8700	15.8700	-14.216%	11	137	-83.239%
2025-04-23	18.5000	18.5000	18.5000	18.5000	-12.530%	10	142	-85.622%
2025-04-22	20.4700	21.1500	20.4700	21.1500	-6.746%	4	135	-87.423%
2025-04-10	22.6800	22.6800	22.6800	22.6800	+35.727%	1	135	-88.272%
2025-04-09	32.9500	35.5000	16.7100	16.7100	-14.132%	31	134	-84.081%
2025-04-08	19.4600	19.4600	19.4600	19.4600	-20.571%	1	145	-86.331%
2025-04-07	25.5000	25.5000	24.5000	24.5000	+9.375%	101	144	-89.143%
2025-04-04	20.1000	22.4000	20.1000	22.4000	+49.333%	42	44	-88.125%
2025-04-03	14.6500	15.2500	14.6500	15.0000	+36.364%	4	23	-82.267%
2025-04-02	11.0000	11.0000	11.0000	11.0000	-15.385%	1	20	-75.818%
2025-04-01	13.0000	13.0000	13.0000	13.0000	+0.697%	3	20	-79.538%
2025-03-31	12.9100	12.9100	12.9100	12.9100	+14.552%	2	19	-79.396%
2025-03-28	11.5000	11.5000	11.2700	11.2700	-1.227%	4	17	-76.398%
2025-03-19	11.4100	11.4100	11.4100	11.4100	+1.152%	1	15	-76.687%
2025-03-17	11.2800	11.2800	11.2800	11.2800	-33.647%	1	16	-76.418%
2025-03-11	17.0000	17.0000	17.0000	17.0000	+17.241%	1	15	-84.353%
2025-03-06	14.5000	14.5000	14.5000	14.5000	+8.696%	1	16	-81.655%
2025-03-05	13.3400	13.3400	13.3400	13.3400	+21.273%	1	16	-80.060%
2025-03-03	11.0000	11.0000	11.0000	11.0000	+10.000%	3	15	-75.818%
2025-02-21	10.0000	10.0000	10.0000	10.0000	+5.263%	2	12	-73.400%
2025-02-06	9.5000	9.5000	9.5000	9.5000	-13.636%	1	12	-72.000%
2025-02-03	11.5000	11.5000	10.6500	11.0000	+11.902%	3	13	-75.818%
2025-01-17	9.8300	9.8300	9.8300	9.8300	-9.568%	2	13	-72.940%
2025-01-10	10.8700	10.8700	10.8700	10.8700	+3.524%	2	13	-75.529%
2025-01-03	10.5000	10.5000	10.5000	10.5000	+5.210%	20	13	-74.667%
2024-12-06	9.9800	9.9800	9.9800	9.9800	-4.952%	2	10	-73.347%
2024-12-04	10.5000	10.5000	10.5000	10.5000	-2.507%	2	10	-74.667%
2024-11-27	10.7700	10.7700	10.7700	10.7700	+3.161%	1	11	-75.302%
2024-11-08	10.8500	10.8500	10.4400	10.4400	-34.750%	4	11	-74.521%
2024-11-01	16.0000	16.0000	16.0000	16.0000	+6.667%	6	11	-83.375%
2024-10-02	15.0000	15.0000	15.0000	15.0000	-3.599%	2	8	-82.267%
2024-10-01	15.5600	15.5600	15.5600	15.5600	+10.590%	2	6	-82.905%
2024-09-18	14.0700	14.0700	14.0700	14.0700	+0.500%	2	6	-81.095%
2024-09-17	13.9400	14.0000	13.9400	14.0000	0.000%	6	6	-81.000%