Dark

UVXY20270115C30
UVXY Jan 15 2027 30.00 Call (UVXY270115C00030000)
option OPRA

EOD

Sep 17, 2026

2.11-21.269%(-0.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9500	2.1100	1.9500	2.1100	-21.269%	5	150	0.000%
2026-09-14	2.6800	2.6800	2.6800	2.6800	+19.111%	2	150	-21.269%
2026-09-08	2.3300	2.3300	2.2500	2.2500	+7.143%	2	148	-6.222%
2026-09-04	2.1300	2.1300	2.1000	2.1000	-12.500%	3	148	+0.476%
2026-09-03	2.2000	2.4000	2.2000	2.4000	-7.336%	2	148	-12.083%
2026-09-02	2.5900	2.5900	2.5900	2.5900	-0.385%	1	147	-18.533%
2026-09-01	2.6000	2.6000	2.6000	2.6000	-6.475%	1	147	-18.846%
2026-08-31	2.7800	2.7800	2.7800	2.7800	-0.714%	2	147	-24.101%
2026-08-28	3.0000	3.0000	2.8000	2.8000	-3.448%	2	147	-24.643%
2026-08-27	2.9000	2.9000	2.9000	2.9000	-3.333%	1	147	-27.241%
2026-08-26	3.1000	3.1600	3.0000	3.0000	-11.765%	4	147	-29.667%
2026-08-25	3.4600	3.4600	3.4000	3.4000	+4.615%	5	145	-37.941%
2026-08-24	3.3000	3.3100	3.2300	3.2500	-5.248%	11	142	-35.077%
2026-08-21	3.4000	3.4300	3.1000	3.4300	-3.922%	13	131	-38.484%
2026-08-20	3.8900	3.9000	3.4000	3.5700	+3.478%	20	139	-40.896%
2026-08-19	3.4500	3.4500	3.4500	3.4500	-7.507%	1	120	-38.841%
2026-08-18	3.7300	3.7500	3.6800	3.7300	+0.269%	35	126	-43.432%
2026-08-17	3.7500	3.7500	3.6900	3.7200	-0.800%	29	98	-43.280%
2026-08-14	3.8400	3.8500	3.7500	3.7500	-4.337%	7	82	-43.733%
2026-08-13	3.9200	3.9200	3.9200	3.9200	+5.660%	2	77	-46.173%
2026-08-12	4.2500	4.2500	3.6700	3.7100	-13.921%	6	75	-43.127%
2026-08-10	3.9800	4.3100	3.9800	4.3100	-3.579%	11	70	-51.044%
2026-08-06	4.4500	4.4700	4.4500	4.4700	-16.914%	19	87	-52.796%
2026-08-03	5.3800	5.3800	5.3800	5.3800	-7.241%	5	87	-60.781%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-10.769%	1	82	-63.621%
2026-07-28	6.7700	6.7700	6.5000	6.5000	-1.515%	2	85	-67.538%
2026-07-27	6.4400	6.6000	6.4400	6.6000	-5.714%	3	84	-68.030%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+15.702%	2	83	-69.857%
2026-07-21	6.0500	6.0500	6.0500	6.0500	-13.571%	2	83	-65.124%
2026-07-17	7.1000	7.1000	7.0000	7.0000	+20.898%	3	81	-69.857%
2026-07-15	5.7900	5.7900	5.7900	5.7900	-17.286%	1	78	-63.558%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	78	-69.857%
2026-07-01	7.2900	7.3000	6.8500	7.3000	-2.667%	8	81	-71.096%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-17.127%	2	78	-71.867%
2026-06-23	10.3000	10.3000	8.6500	9.0500	+28.917%	5	80	-76.685%
2026-06-18	7.0200	7.0200	7.0200	7.0200	-13.011%	1	77	-69.943%
2026-06-17	8.0800	8.0800	8.0700	8.0700	+6.184%	4	77	-73.854%
2026-06-16	7.9500	7.9500	7.6000	7.6000	-8.982%	5	77	-72.237%
2026-06-15	8.3500	8.4100	8.3500	8.3500	-17.896%	3	73	-74.731%
2026-06-12	11.6000	11.6000	10.1700	10.1700	-21.163%	2	73	-79.253%
2026-06-11	12.8100	12.9000	12.8100	12.9000	+28.103%	11	73	-83.643%
2026-06-05	9.5900	10.0700	9.5900	10.0700	+1.308%	4	82	-79.047%
2026-06-04	9.9400	9.9400	9.9400	9.9400	-3.024%	1	82	-78.773%
2026-06-03	10.2500	10.2500	10.2500	10.2500	0.000%	1	82	-79.415%
2026-06-02	10.2200	10.2500	10.2200	10.2500	+7.895%	2	83	-79.415%
2026-06-01	9.6500	9.7600	9.5000	9.5000	-1.350%	22	82	-77.789%
2026-05-29	10.0000	10.0000	9.5000	9.6300	-8.198%	23	92	-78.089%
2026-05-28	10.5700	10.5700	10.4900	10.4900	-15.675%	2	70	-79.886%
2026-05-22	12.4900	12.5000	12.4400	12.4400	-21.266%	4	69	-83.039%
2026-05-18	15.0500	15.8000	15.0500	15.8000	+4.290%	2	66	-86.646%
2026-05-15	15.1700	15.1700	15.1500	15.1500	+1.000%	10	66	-86.073%
2026-05-05	15.7200	15.7200	15.0000	15.0000	-29.544%	2	65	-85.933%
2026-04-13	21.2900	21.2900	21.2900	21.2900	-28.748%	1	65	-90.089%
2026-04-01	29.8800	29.8800	29.8800	29.8800	-11.571%	1	65	-92.938%
2026-03-31	33.7900	33.7900	33.7900	33.7900	-9.701%	1	65	-93.756%
2026-03-30	37.7000	37.7000	37.4200	37.4200	-3.057%	2	64	-94.361%
2026-03-27	37.9000	38.6000	37.5800	38.6000	+44.949%	10	64	-94.534%
2026-03-13	26.6300	26.6300	26.6300	26.6300	-4.001%	1	60	-92.077%
2026-03-12	27.2500	27.7400	27.2500	27.7400	-15.812%	2	59	-92.394%
2026-03-09	32.9500	32.9500	32.9500	32.9500	+34.216%	1	59	-93.596%
2026-03-05	24.5500	24.5500	24.5500	24.5500	-5.395%	1	60	-91.405%
2026-03-03	25.3500	25.9500	25.3500	25.9500	+29.104%	3	60	-91.869%
2026-02-23	20.0800	20.1000	20.0800	20.1000	+3.608%	20	61	-89.502%
2026-02-18	19.0500	19.4000	19.0500	19.4000	+14.118%	2	41	-89.124%
2026-02-09	17.0000	17.0000	17.0000	17.0000	-17.874%	5	40	-87.588%
2026-02-05	20.7000	20.7000	20.7000	20.7000	+19.034%	1	40	-89.807%
2026-01-28	17.3000	17.8100	17.2000	17.3900	-0.515%	8	41	-87.867%
2026-01-16	17.4800	17.4800	17.4800	17.4800	+8.910%	2	39	-87.929%
2026-01-09	16.0500	16.0500	16.0500	16.0500	-15.526%	1	39	-86.854%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-9.308%	1	38	-88.895%
2025-12-26	20.9500	20.9500	20.9500	20.9500	+16.066%	2	38	-89.928%
2025-12-24	18.0500	18.0500	18.0500	18.0500	-14.211%	1	37	-88.310%
2025-12-17	21.0400	21.0400	21.0400	21.0400	-9.466%	10	37	-89.971%
2025-12-15	23.2400	23.2400	23.2400	23.2400	-6.667%	1	27	-90.921%
2025-12-12	24.7500	25.0000	24.7500	24.9000	+3.534%	3	26	-91.526%
2025-12-11	23.9200	24.0500	23.9200	24.0500	-0.207%	2	25	-91.227%
2025-12-10	26.4500	26.4500	24.1000	24.1000	-5.859%	16	25	-91.245%
2025-12-09	25.6500	25.7000	25.4000	25.6000	-2.662%	15	27	-91.758%
2025-12-08	24.8300	26.4000	24.8300	26.3000	+3.543%	25	20	-91.977%
2025-12-05	25.5000	25.5500	25.3000	25.4000	+500.473%	12	7	-91.693%
2025-11-19	4.4100	4.8900	4.2300	4.2300	+39.145%	4	81	-50.118%
2025-11-11	3.3000	3.3000	3.0400	3.0400	-32.444%	3	78	-30.592%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+21.622%	1	78	-53.111%
2025-10-29	3.7000	3.7000	3.7000	3.7000	-3.896%	4	78	-42.973%
2025-10-24	3.8500	3.8500	3.8500	3.8500	0.000%	2	80	-45.195%
2025-10-20	3.9500	3.9500	3.8300	3.8500	-29.098%	19	78	-45.195%
2025-10-17	5.4300	5.4300	5.4300	5.4300	-1.273%	1	94	-61.142%
2025-10-16	6.5000	6.5000	5.5000	5.5000	+22.222%	25	93	-61.636%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+1.124%	1	118	-53.111%
2025-10-10	4.2500	4.8000	4.2500	4.4500	+20.270%	9	117	-52.584%
2025-10-08	3.9000	3.9000	3.7000	3.7000	-2.632%	5	114	-42.973%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-2.314%	1	114	-44.474%
2025-10-06	3.8900	3.8900	3.8900	3.8900	0.000%	1	114	-45.758%
2025-10-03	3.7700	3.8900	3.7700	3.8900	+6.575%	20	115	-45.758%
2025-10-01	3.8400	3.8400	3.6500	3.6500	-4.700%	2	115	-42.192%
2025-09-29	3.8100	3.8500	3.8100	3.8300	+2.133%	12	114	-44.909%
2025-09-26	4.0000	4.0000	3.7500	3.7500	-10.714%	23	115	-43.733%
2025-09-25	4.0400	4.2000	4.0000	4.2000	+1.205%	16	94	-49.762%
2025-09-24	4.0000	4.1500	4.0000	4.1500	-1.190%	2	79	-49.157%
2025-09-17	4.2000	4.2000	4.2000	4.2000	+3.704%	1	78	-49.762%
2025-09-12	4.0500	4.0500	4.0500	4.0500	-0.735%	1	78	-47.901%
2025-09-09	4.4500	4.4500	4.0000	4.0800	-2.857%	11	83	-48.284%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-8.696%	15	77	-49.762%
2025-09-04	4.6000	4.6000	4.6000	4.6000	-5.930%	10	88	-54.130%
2025-09-03	5.2000	5.2000	4.8900	4.8900	+11.136%	4	98	-56.851%
2025-08-28	4.4000	4.4000	4.4000	4.4000	0.000%	1	94	-52.045%
2025-08-26	4.7000	4.7000	4.4000	4.4000	-2.004%	6	87	-52.045%
2025-08-25	4.6000	4.6000	4.4900	4.4900	-8.367%	6	87	-53.007%
2025-08-22	4.9000	4.9000	4.9000	4.9000	-1.408%	15	81	-56.939%
2025-08-18	4.9700	4.9700	4.9700	4.9700	-8.640%	1	66	-57.545%
2025-08-08	5.6800	5.6800	5.4400	5.4400	-9.333%	11	65	-61.213%
2025-08-04	6.3500	6.3500	5.9500	6.0000	-1.153%	36	76	-64.833%
2025-07-28	6.6000	6.6000	5.9100	6.0700	-4.107%	10	58	-65.239%
2025-07-25	6.3300	6.3300	6.3300	6.3300	+8.205%	1	49	-66.667%
2025-07-24	7.0000	7.0000	5.8500	5.8500	-13.717%	2	49	-63.932%
2025-07-18	6.7800	6.7800	6.7800	6.7800	-9.600%	2	50	-68.879%
2025-07-11	7.7700	7.7700	7.5000	7.5000	-1.316%	6	52	-71.867%
2025-07-10	7.6000	7.6000	7.6000	7.6000	-10.588%	1	52	-72.237%
2025-06-30	9.2200	9.2200	8.5000	8.5000	+9.677%	3	71	-75.176%
2025-06-24	9.0500	9.0500	7.7500	7.7500	-19.689%	81	70	-72.774%
2025-06-20	9.6500	9.6500	9.6500	9.6500	+2.769%	12	41	-78.135%
2025-06-16	9.5000	9.5000	9.3900	9.3900	-11.831%	2	35	-77.529%
2025-06-06	10.6500	10.6500	10.6500	10.6500	0.000%	20	35	-80.188%
2025-06-02	10.6500	10.6500	10.6500	10.6500	0.000%	2	47	-80.188%
2025-05-30	10.4000	10.6500	10.0000	10.6500	+13.057%	22	49	-80.188%
2025-05-20	9.4200	9.4200	9.4200	9.4200	-5.800%	1	51	-77.601%
2025-05-19	10.0000	10.0000	10.0000	10.0000	+5.932%	1	51	-78.900%
2025-05-16	9.9000	9.9000	9.4400	9.4400	+0.426%	4	50	-77.648%
2025-05-13	9.9000	9.9000	9.4000	9.4000	-27.969%	2	48	-77.553%
2025-05-09	13.0000	13.0500	13.0000	13.0500	-5.229%	6	49	-83.831%
2025-05-05	13.5900	13.8200	13.5900	13.7700	-8.808%	11	49	-84.677%
2025-04-29	15.2700	15.4500	15.1000	15.1000	+3.354%	3	48	-86.026%
2025-04-25	15.8400	15.8400	14.6100	14.6100	-16.514%	4	48	-85.558%
2025-04-23	17.5000	17.5000	17.5000	17.5000	-49.128%	10	46	-87.943%
2025-04-08	34.4000	34.4000	34.4000	34.4000	+66.264%	1	46	-93.866%
2025-04-04	20.6900	20.6900	20.6900	20.6900	+37.475%	6	46	-89.802%
2025-04-03	13.2500	15.0500	11.0000	15.0500	+52.020%	13	49	-85.980%
2025-04-01	9.9000	9.9000	9.9000	9.9000	-27.206%	2	39	-78.687%
2025-03-31	14.0000	14.0000	13.6000	13.6000	+27.940%	4	39	-84.485%
2025-03-28	11.5500	11.5500	10.6300	10.6300	+5.771%	4	39	-80.151%
2025-03-26	9.3000	10.0500	9.3000	10.0500	+8.649%	6	38	-79.005%
2025-03-25	9.2500	9.2500	9.2500	9.2500	-0.644%	1	34	-77.189%
2025-03-24	9.3100	9.3100	9.3100	9.3100	-19.043%	1	34	-77.336%
2025-03-14	11.5000	11.5000	11.5000	11.5000	+9.524%	2	33	-81.652%
2025-03-13	10.5000	10.5000	10.5000	10.5000	-12.500%	1	31	-79.905%
2025-03-12	12.0000	12.0000	11.9000	12.0000	-23.518%	4	31	-82.417%
2025-03-11	15.7100	15.7100	15.6900	15.6900	+56.900%	3	27	-86.552%
2025-03-03	10.5000	10.5000	10.0000	10.0000	+11.111%	4	24	-78.900%
2025-02-19	9.0000	9.0000	9.0000	9.0000	-3.743%	1	26	-76.556%
2025-02-07	9.3500	9.3500	9.3500	9.3500	+2.747%	2	25	-77.433%
2025-01-30	9.1000	9.1000	9.1000	9.1000	+0.552%	1	23	-76.813%
2025-01-28	8.9000	10.9500	7.0000	9.0500	-8.586%	31	23	-76.685%
2024-12-17	9.5000	9.9000	9.5000	9.9000	+4.211%	2	5	-78.687%
2024-12-02	9.5000	9.5000	9.5000	9.5000	-17.391%	1	3	-77.789%
2024-11-25	11.5000	11.5000	11.5000	11.5000	0.000%	1	4	-81.652%
2024-11-15	11.5000	11.5000	11.5000	11.5000	-25.806%	2	5	-81.652%
2024-10-31	15.5000	15.5000	15.5000	15.5000	+14.730%	1	4	-86.387%
2024-10-28	13.5100	13.5100	13.5100	13.5100	0.000%	3	3	-84.382%