Dark

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

EOD

Jul 21, 2026

4.70+4.444%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.9000	4.9000	4.7000	4.7000	+4.444%	5	664	0.000%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-5.063%	1	662	+4.444%
2026-07-13	4.6100	4.7400	4.3800	4.7400	-9.542%	20	670	-0.844%
2026-07-08	4.6500	5.2500	4.6500	5.2400	+9.167%	7	671	-10.305%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+6.430%	5	676	-2.083%
2026-07-06	4.5100	4.5100	4.5100	4.5100	-34.638%	5	681	+4.213%
2026-06-26	6.9100	6.9100	6.9000	6.9000	-0.433%	10	686	-31.884%
2026-06-24	6.8700	6.9300	6.6200	6.9300	-0.858%	31	678	-32.179%
2026-06-23	7.0500	7.0500	6.9900	6.9900	+14.967%	25	665	-32.761%
2026-06-22	6.0800	6.0800	6.0800	6.0800	-9.926%	1	654	-22.697%
2026-06-18	6.7500	6.7500	6.7500	6.7500	+0.148%	8	655	-30.370%
2026-06-17	7.1100	7.1100	6.2000	6.7400	-2.035%	11	655	-30.267%
2026-06-16	7.0200	7.0200	6.8800	6.8800	+1.926%	6	655	-31.686%
2026-06-15	7.0000	7.0000	6.7000	6.7500	-34.275%	522	143	-30.370%
2026-06-09	10.2700	10.2700	10.2700	10.2700	+19.142%	25	143	-54.236%
2026-06-05	8.6200	8.6200	8.6200	8.6200	+4.612%	1	168	-45.476%
2026-06-04	8.2200	8.2400	8.2200	8.2400	+2.871%	2	168	-42.961%
2026-06-01	8.1200	8.7000	8.0100	8.0100	+3.355%	5	168	-41.323%
2026-05-29	8.1700	8.3000	7.7500	7.7500	-12.921%	59	165	-39.355%
2026-05-28	8.9000	8.9000	8.9000	8.9000	-12.142%	1	155	-47.191%
2026-05-27	10.0000	10.1300	10.0000	10.1300	+4.757%	2	155	-53.603%
2026-05-26	10.0500	10.2200	9.5400	9.6700	-8.080%	12	154	-51.396%
2026-05-22	10.5200	10.5200	10.5200	10.5200	-8.522%	1	157	-55.323%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-13.793%	2	157	-59.130%
2026-05-12	13.3400	13.3400	13.3400	13.3400	+9.794%	5	157	-64.768%
2026-05-06	13.0900	13.0900	12.1500	12.1500	-9.665%	6	165	-61.317%
2026-05-04	12.6800	13.4500	12.6800	13.4500	-1.393%	6	165	-65.056%
2026-04-30	13.5300	13.7200	13.5300	13.6400	-3.194%	12	165	-65.543%
2026-04-28	14.0900	14.0900	14.0900	14.0900	-4.797%	30	165	-66.643%
2026-04-24	15.4000	15.4000	14.5000	14.8000	-10.303%	5	165	-68.243%
2026-04-21	16.5000	16.5000	16.5000	16.5000	+16.856%	20	164	-71.515%
2026-04-17	14.4900	14.7500	13.7700	14.1200	-5.867%	11	164	-66.714%
2026-04-16	15.0000	15.0000	15.0000	15.0000	-1.961%	1	163	-68.667%
2026-04-15	15.3000	15.3000	15.3000	15.3000	+0.460%	1	162	-69.281%
2026-04-14	15.0600	15.2300	15.0500	15.2300	-6.219%	4	162	-69.140%
2026-04-13	17.2500	17.2500	15.4300	16.2400	-6.127%	48	163	-71.059%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-32.632%	25	121	-72.832%
2026-04-07	26.5000	26.5000	25.6800	25.6800	-24.912%	8	96	-81.698%
2026-03-27	30.6000	34.2000	30.6000	34.2000	+45.285%	11	90	-86.257%
2026-03-18	23.5400	23.5400	23.5400	23.5400	+10.672%	1	95	-80.034%
2026-03-17	21.2700	21.2700	21.2700	21.2700	+9.639%	8	94	-77.903%
2026-03-10	18.0000	19.4000	18.0000	19.4000	-25.385%	4	97	-75.773%
2026-03-09	27.7500	29.0000	26.0000	26.0000	+0.971%	98	95	-81.923%
2026-03-06	22.9500	25.7500	22.9500	25.7500	+43.056%	3	141	-81.748%
2026-03-04	18.0000	18.0000	18.0000	18.0000	-19.427%	1	143	-73.889%
2026-03-03	19.9000	22.5000	19.9000	22.3400	+26.357%	80	143	-78.962%
2026-03-02	17.6800	17.6800	17.6800	17.6800	-7.435%	5	70	-73.416%
2026-02-24	19.1000	19.1000	19.1000	19.1000	+15.758%	10	68	-75.393%
2026-02-20	16.5000	16.5000	16.5000	16.5000	+3.125%	2	58	-71.515%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-9.859%	2	56	-70.625%
2026-02-13	17.7500	17.7500	17.7500	17.7500	+10.938%	1	54	-73.521%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-14.667%	2	54	-70.625%
2026-02-05	18.7500	18.7500	18.7500	18.7500	+22.951%	5	54	-74.933%
2026-02-04	15.2500	15.2500	15.2500	15.2500	-4.688%	1	51	-69.180%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+3.226%	1	51	-70.625%
2026-01-27	15.5000	15.5000	15.5000	15.5000	+3.333%	1	51	-69.677%
2026-01-23	15.4500	15.4500	15.0000	15.0000	-20.340%	11	51	-68.667%
2026-01-20	16.9900	18.8300	16.9900	18.8300	+34.021%	21	56	-75.040%
2026-01-09	14.0500	14.0500	14.0500	14.0500	-6.333%	1	53	-66.548%
2026-01-07	15.3300	15.3300	15.0000	15.0000	-8.815%	12	52	-68.667%
2026-01-02	16.4500	16.4500	16.4500	16.4500	+5.381%	1	50	-71.429%
2025-12-30	15.6100	15.6100	15.6100	15.6100	+0.710%	6	49	-69.891%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-0.450%	1	43	-69.677%
2025-12-24	15.5500	15.5700	15.5500	15.5700	-2.991%	2	44	-69.814%
2025-12-23	16.0500	16.0500	16.0500	16.0500	-3.892%	1	44	-70.717%
2025-12-22	16.7000	16.7000	16.7000	16.7000	-19.518%	10	33	-71.856%
2025-12-17	20.7500	20.7500	20.7500	20.7500	+4.010%	3	33	-77.349%
2025-12-15	19.9500	19.9500	19.9500	19.9500	-0.796%	1	30	-76.441%
2025-12-12	20.1100	20.1100	20.1100	20.1100	-4.692%	10	29	-76.629%
2025-12-11	20.3600	21.1000	20.3600	21.1000	-7.578%	11	19	-77.725%
2025-12-10	22.8300	22.8300	22.8300	22.8300	-0.653%	1	13	-79.413%
2025-12-09	22.9800	22.9800	22.9800	22.9800	-2.296%	1	12	-79.547%
2025-12-05	23.5300	23.5300	23.5200	23.5200	-2.609%	2	11	-80.017%
2025-12-04	24.5000	24.5000	24.1500	24.1500	-0.412%	7	9	-80.538%
2025-12-03	23.3300	24.5000	23.3300	24.2500	+0.414%	6	7	-80.619%
2025-12-02	24.2500	24.6600	23.8600	24.1500	-3.400%	18	8	-80.538%
2025-12-01	24.5500	25.2000	24.5500	25.0000	+517.284%	7	5	-81.200%
2025-11-18	4.0500	4.0500	4.0500	4.0500	+35.000%	1	100	+16.049%
2025-10-23	3.0000	3.0000	3.0000	3.0000	-17.808%	1	101	+56.667%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+8.309%	10	101	+28.767%
2025-09-19	3.3700	3.3700	3.3700	3.3700	+12.333%	2	95	+39.466%
2025-09-16	3.6300	3.6300	3.0000	3.0000	-7.692%	3	96	+56.667%
2025-09-12	3.2500	3.2500	3.2500	3.2500	-1.515%	1	94	+44.615%
2025-09-11	3.3000	3.3000	3.3000	3.3000	-25.843%	1	95	+42.424%
2025-09-05	4.4500	4.4500	4.4500	4.4500	+15.584%	1	94	+5.618%
2025-09-04	4.1600	4.1600	3.8500	3.8500	-2.036%	2	94	+22.078%
2025-08-25	3.9300	3.9300	3.9300	3.9300	-23.689%	5	93	+19.593%
2025-08-22	5.1600	5.1800	5.1400	5.1500	+15.730%	10	88	-8.738%
2025-08-18	4.4500	4.4500	4.4500	4.4500	-5.117%	1	78	+5.618%
2025-08-14	4.6900	4.6900	4.6900	4.6900	-5.253%	10	77	+0.213%
2025-08-11	4.9500	4.9500	4.9500	4.9500	-10.163%	2	67	-5.051%
2025-08-04	5.4800	5.5300	5.4800	5.5100	+6.990%	10	65	-14.701%
2025-07-25	5.1500	5.1500	5.1500	5.1500	-13.880%	1	56	-8.738%
2025-07-22	6.0100	6.0100	5.9800	5.9800	-9.256%	7	57	-21.405%
2025-07-16	7.5000	7.5000	6.5900	6.5900	+0.304%	12	59	-28.680%
2025-07-11	6.7100	6.8700	6.5500	6.5700	+0.305%	9	53	-28.463%
2025-07-10	6.5700	6.5700	6.5500	6.5500	-14.935%	3	48	-28.244%
2025-07-03	7.6000	7.7000	7.6000	7.7000	-1.282%	11	40	-38.961%
2025-07-02	7.8000	7.8000	7.8000	7.8000	-5.109%	5	40	-39.744%
2025-06-30	8.2200	8.2200	8.2200	8.2200	+20.000%	1	35	-42.822%
2025-06-25	6.8500	6.8500	6.8500	6.8500	-25.137%	1	36	-31.387%
2025-05-30	9.1500	9.1500	9.1500	9.1500	+8.541%	2	36	-48.634%
2025-05-16	8.3500	8.4300	8.3500	8.4300	-13.980%	4	35	-44.247%
2025-05-12	9.8000	9.8000	9.8000	9.8000	-14.035%	2	36	-52.041%
2025-05-09	11.4000	11.4000	11.4000	11.4000	-6.787%	4	36	-58.772%
2025-05-05	12.2300	12.2300	12.2300	12.2300	-9.071%	2	34	-61.570%
2025-04-29	13.4500	13.4500	13.4500	13.4500	-3.237%	1	32	-65.056%
2025-04-28	14.5500	14.5500	13.9000	13.9000	-7.580%	5	33	-66.187%
2025-04-24	15.0500	15.0600	15.0400	15.0400	-22.314%	5	34	-68.750%
2025-04-21	18.4000	19.3600	18.1300	19.3600	+21.227%	11	36	-75.723%
2025-04-17	15.9700	15.9700	15.9700	15.9700	-25.824%	1	27	-70.570%
2025-04-10	21.5000	21.5300	21.5000	21.5300	-24.270%	10	27	-78.170%
2025-04-09	27.6000	28.4500	27.6000	28.4300	+56.209%	15	17	-83.468%
2025-04-07	18.8500	18.8500	18.1000	18.2000	0.000%	3	2	-74.176%