Dark

UVXY20270115C40
UVXY Jan 15 2027 40.00 Call (UVXY270115C00040000)
option OPRA

EOD

Sep 17, 2026

1.64-2.959%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1200	1.6400	1.1200	1.6400	-2.959%	6	721	0.000%
2026-09-03	1.7200	1.7200	1.6900	1.6900	-7.650%	5	719	-2.959%
2026-09-02	1.8300	1.8300	1.8300	1.8300	-8.500%	1	724	-10.383%
2026-09-01	1.7900	2.0000	1.7000	2.0000	-6.542%	45	728	-18.000%
2026-08-26	2.2000	2.2200	2.1000	2.1400	-4.889%	11	712	-23.364%
2026-08-25	2.3300	2.3300	2.2100	2.2500	-8.163%	13	702	-27.111%
2026-08-24	2.4500	2.5200	2.4500	2.4500	-3.922%	5	689	-33.061%
2026-08-21	2.5500	2.5500	2.5500	2.5500	-1.163%	7	687	-35.686%
2026-08-19	2.8200	2.8200	2.4300	2.5800	-4.444%	17	680	-36.434%
2026-08-18	2.7000	2.7000	2.7000	2.7000	-4.930%	2	665	-39.259%
2026-08-14	2.8400	2.8400	2.8400	2.8400	-44.314%	1	665	-42.254%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+8.511%	10	664	-67.843%
2026-07-21	4.9000	4.9000	4.7000	4.7000	+4.444%	5	664	-65.106%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-5.063%	1	662	-63.556%
2026-07-13	4.6100	4.7400	4.3800	4.7400	-9.542%	20	670	-65.401%
2026-07-08	4.6500	5.2500	4.6500	5.2400	+9.167%	7	671	-68.702%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+6.430%	5	676	-65.833%
2026-07-06	4.5100	4.5100	4.5100	4.5100	-34.638%	5	681	-63.636%
2026-06-26	6.9100	6.9100	6.9000	6.9000	-0.433%	10	686	-76.232%
2026-06-24	6.8700	6.9300	6.6200	6.9300	-0.858%	31	678	-76.335%
2026-06-23	7.0500	7.0500	6.9900	6.9900	+14.967%	25	665	-76.538%
2026-06-22	6.0800	6.0800	6.0800	6.0800	-9.926%	1	654	-73.026%
2026-06-18	6.7500	6.7500	6.7500	6.7500	+0.148%	8	655	-75.704%
2026-06-17	7.1100	7.1100	6.2000	6.7400	-2.035%	11	655	-75.668%
2026-06-16	7.0200	7.0200	6.8800	6.8800	+1.926%	6	655	-76.163%
2026-06-15	7.0000	7.0000	6.7000	6.7500	-34.275%	522	143	-75.704%
2026-06-09	10.2700	10.2700	10.2700	10.2700	+19.142%	25	143	-84.031%
2026-06-05	8.6200	8.6200	8.6200	8.6200	+4.612%	1	168	-80.974%
2026-06-04	8.2200	8.2400	8.2200	8.2400	+2.871%	2	168	-80.097%
2026-06-01	8.1200	8.7000	8.0100	8.0100	+3.355%	5	168	-79.526%
2026-05-29	8.1700	8.3000	7.7500	7.7500	-12.921%	59	165	-78.839%
2026-05-28	8.9000	8.9000	8.9000	8.9000	-12.142%	1	155	-81.573%
2026-05-27	10.0000	10.1300	10.0000	10.1300	+4.757%	2	155	-83.810%
2026-05-26	10.0500	10.2200	9.5400	9.6700	-8.080%	12	154	-83.040%
2026-05-22	10.5200	10.5200	10.5200	10.5200	-8.522%	1	157	-84.411%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-13.793%	2	157	-85.739%
2026-05-12	13.3400	13.3400	13.3400	13.3400	+9.794%	5	157	-87.706%
2026-05-06	13.0900	13.0900	12.1500	12.1500	-9.665%	6	165	-86.502%
2026-05-04	12.6800	13.4500	12.6800	13.4500	-1.393%	6	165	-87.807%
2026-04-30	13.5300	13.7200	13.5300	13.6400	-3.194%	12	165	-87.977%
2026-04-28	14.0900	14.0900	14.0900	14.0900	-4.797%	30	165	-88.361%
2026-04-24	15.4000	15.4000	14.5000	14.8000	-10.303%	5	165	-88.919%
2026-04-21	16.5000	16.5000	16.5000	16.5000	+16.856%	20	164	-90.061%
2026-04-17	14.4900	14.7500	13.7700	14.1200	-5.867%	11	164	-88.385%
2026-04-16	15.0000	15.0000	15.0000	15.0000	-1.961%	1	163	-89.067%
2026-04-15	15.3000	15.3000	15.3000	15.3000	+0.460%	1	162	-89.281%
2026-04-14	15.0600	15.2300	15.0500	15.2300	-6.219%	4	162	-89.232%
2026-04-13	17.2500	17.2500	15.4300	16.2400	-6.127%	48	163	-89.901%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-32.632%	25	121	-90.520%
2026-04-07	26.5000	26.5000	25.6800	25.6800	-24.912%	8	96	-93.614%
2026-03-27	30.6000	34.2000	30.6000	34.2000	+45.285%	11	90	-95.205%
2026-03-18	23.5400	23.5400	23.5400	23.5400	+10.672%	1	95	-93.033%
2026-03-17	21.2700	21.2700	21.2700	21.2700	+9.639%	8	94	-92.290%
2026-03-10	18.0000	19.4000	18.0000	19.4000	-25.385%	4	97	-91.546%
2026-03-09	27.7500	29.0000	26.0000	26.0000	+0.971%	98	95	-93.692%
2026-03-06	22.9500	25.7500	22.9500	25.7500	+43.056%	3	141	-93.631%
2026-03-04	18.0000	18.0000	18.0000	18.0000	-19.427%	1	143	-90.889%
2026-03-03	19.9000	22.5000	19.9000	22.3400	+26.357%	80	143	-92.659%
2026-03-02	17.6800	17.6800	17.6800	17.6800	-7.435%	5	70	-90.724%
2026-02-24	19.1000	19.1000	19.1000	19.1000	+15.758%	10	68	-91.414%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+3.125%	2	58	-90.061%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-9.859%	2	56	-89.750%
2026-02-13	17.7500	17.7500	17.7500	17.7500	+10.938%	1	54	-90.761%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-14.667%	2	54	-89.750%
2026-02-05	18.7500	18.7500	18.7500	18.7500	+22.951%	5	54	-91.253%
2026-02-04	15.2500	15.2500	15.2500	15.2500	-4.688%	1	51	-89.246%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+3.226%	1	51	-89.750%
2026-01-27	15.5000	15.5000	15.5000	15.5000	+3.333%	1	51	-89.419%
2026-01-23	15.4500	15.4500	15.0000	15.0000	-20.340%	11	51	-89.067%
2026-01-20	16.9900	18.8300	16.9900	18.8300	+34.021%	21	56	-91.290%
2026-01-09	14.0500	14.0500	14.0500	14.0500	-6.333%	1	53	-88.327%
2026-01-07	15.3300	15.3300	15.0000	15.0000	-8.815%	12	52	-89.067%
2026-01-02	16.4500	16.4500	16.4500	16.4500	+5.381%	1	50	-90.030%
2025-12-30	15.6100	15.6100	15.6100	15.6100	+0.710%	6	49	-89.494%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-0.450%	1	43	-89.419%
2025-12-24	15.5500	15.5700	15.5500	15.5700	-2.991%	2	44	-89.467%
2025-12-23	16.0500	16.0500	16.0500	16.0500	-3.892%	1	44	-89.782%
2025-12-22	16.7000	16.7000	16.7000	16.7000	-19.518%	10	33	-90.180%
2025-12-17	20.7500	20.7500	20.7500	20.7500	+4.010%	3	33	-92.096%
2025-12-15	19.9500	19.9500	19.9500	19.9500	-0.796%	1	30	-91.779%
2025-12-12	20.1100	20.1100	20.1100	20.1100	-4.692%	10	29	-91.845%
2025-12-11	20.3600	21.1000	20.3600	21.1000	-7.578%	11	19	-92.227%
2025-12-10	22.8300	22.8300	22.8300	22.8300	-0.653%	1	13	-92.816%
2025-12-09	22.9800	22.9800	22.9800	22.9800	-2.296%	1	12	-92.863%
2025-12-05	23.5300	23.5300	23.5200	23.5200	-2.609%	2	11	-93.027%
2025-12-04	24.5000	24.5000	24.1500	24.1500	-0.412%	7	9	-93.209%
2025-12-03	23.3300	24.5000	23.3300	24.2500	+0.414%	6	7	-93.237%
2025-12-02	24.2500	24.6600	23.8600	24.1500	-3.400%	18	8	-93.209%
2025-12-01	24.5500	25.2000	24.5500	25.0000	+517.284%	7	5	-93.440%
2025-11-18	4.0500	4.0500	4.0500	4.0500	+35.000%	1	100	-59.506%
2025-10-23	3.0000	3.0000	3.0000	3.0000	-17.808%	1	101	-45.333%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+8.309%	10	101	-55.068%
2025-09-19	3.3700	3.3700	3.3700	3.3700	+12.333%	2	95	-51.335%
2025-09-16	3.6300	3.6300	3.0000	3.0000	-7.692%	3	96	-45.333%
2025-09-12	3.2500	3.2500	3.2500	3.2500	-1.515%	1	94	-49.538%
2025-09-11	3.3000	3.3000	3.3000	3.3000	-25.843%	1	95	-50.303%
2025-09-05	4.4500	4.4500	4.4500	4.4500	+15.584%	1	94	-63.146%
2025-09-04	4.1600	4.1600	3.8500	3.8500	-2.036%	2	94	-57.403%
2025-08-25	3.9300	3.9300	3.9300	3.9300	-23.689%	5	93	-58.270%
2025-08-22	5.1600	5.1800	5.1400	5.1500	+15.730%	10	88	-68.155%
2025-08-18	4.4500	4.4500	4.4500	4.4500	-5.117%	1	78	-63.146%
2025-08-14	4.6900	4.6900	4.6900	4.6900	-5.253%	10	77	-65.032%
2025-08-11	4.9500	4.9500	4.9500	4.9500	-10.163%	2	67	-66.869%
2025-08-04	5.4800	5.5300	5.4800	5.5100	+6.990%	10	65	-70.236%
2025-07-25	5.1500	5.1500	5.1500	5.1500	-13.880%	1	56	-68.155%
2025-07-22	6.0100	6.0100	5.9800	5.9800	-9.256%	7	57	-72.575%
2025-07-16	7.5000	7.5000	6.5900	6.5900	+0.304%	12	59	-75.114%
2025-07-11	6.7100	6.8700	6.5500	6.5700	+0.305%	9	53	-75.038%
2025-07-10	6.5700	6.5700	6.5500	6.5500	-14.935%	3	48	-74.962%
2025-07-03	7.6000	7.7000	7.6000	7.7000	-1.282%	11	40	-78.701%
2025-07-02	7.8000	7.8000	7.8000	7.8000	-5.109%	5	40	-78.974%
2025-06-30	8.2200	8.2200	8.2200	8.2200	+20.000%	1	35	-80.049%
2025-06-25	6.8500	6.8500	6.8500	6.8500	-25.137%	1	36	-76.058%
2025-05-30	9.1500	9.1500	9.1500	9.1500	+8.541%	2	36	-82.077%
2025-05-16	8.3500	8.4300	8.3500	8.4300	-13.980%	4	35	-80.546%
2025-05-12	9.8000	9.8000	9.8000	9.8000	-14.035%	2	36	-83.265%
2025-05-09	11.4000	11.4000	11.4000	11.4000	-6.787%	4	36	-85.614%
2025-05-05	12.2300	12.2300	12.2300	12.2300	-9.071%	2	34	-86.590%
2025-04-29	13.4500	13.4500	13.4500	13.4500	-3.237%	1	32	-87.807%
2025-04-28	14.5500	14.5500	13.9000	13.9000	-7.580%	5	33	-88.201%
2025-04-24	15.0500	15.0600	15.0400	15.0400	-22.314%	5	34	-89.096%
2025-04-21	18.4000	19.3600	18.1300	19.3600	+21.227%	11	36	-91.529%
2025-04-17	15.9700	15.9700	15.9700	15.9700	-25.824%	1	27	-89.731%
2025-04-10	21.5000	21.5300	21.5000	21.5300	-24.270%	10	27	-92.383%
2025-04-09	27.6000	28.4500	27.6000	28.4300	+56.209%	15	17	-94.231%
2025-04-07	18.8500	18.8500	18.1000	18.2000	0.000%	3	2	-90.989%