Dark

UVXY20270115C45
UVXY Jan 15 2027 45.00 Call (UVXY270115C00045000)
option OPRA

EOD

Jul 17, 2026

4.70+9.557%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.7000	4.7000	4.7000	4.7000	+9.557%	1	406	0.000%
2026-07-13	4.2800	4.2900	4.2800	4.2900	+0.941%	10	405	+9.557%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-5.556%	1	395	+10.588%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+2.506%	12	405	+4.444%
2026-07-02	4.3900	4.3900	4.3900	4.3900	-5.591%	10	393	+7.062%
2026-07-01	4.7000	4.7000	4.6500	4.6500	-4.124%	5	393	+1.075%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-22.771%	5	398	-3.093%
2026-06-26	6.1000	6.2900	6.1000	6.2800	+1.290%	15	403	-25.159%
2026-06-25	5.7100	6.2000	5.7100	6.2000	-0.641%	8	398	-24.194%
2026-06-24	5.9400	6.2400	5.9400	6.2400	-1.422%	31	403	-24.679%
2026-06-23	6.3300	6.3400	6.3300	6.3300	+40.667%	20	394	-25.750%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-29.797%	1	375	+4.444%
2026-06-16	5.0000	6.4100	5.0000	6.4100	+9.573%	3	374	-26.677%
2026-06-15	6.0300	6.0300	5.8500	5.8500	-4.878%	2	372	-19.658%
2026-06-08	6.1500	6.1500	6.1500	6.1500	-25.000%	3	372	-23.577%
2026-06-05	8.1900	8.2000	8.1900	8.2000	+6.218%	20	375	-42.683%
2026-06-04	7.7000	7.7200	7.7000	7.7200	-5.623%	2	375	-39.119%
2026-06-03	8.1800	8.1800	8.1800	8.1800	+8.921%	5	376	-42.543%
2026-06-02	7.5100	7.5100	7.5100	7.5100	-3.964%	5	371	-37.417%
2026-06-01	7.8200	7.8200	7.8200	7.8200	+8.762%	5	366	-39.898%
2026-05-29	7.5300	7.5300	7.1900	7.1900	-6.380%	65	366	-34.631%
2026-05-28	8.3500	8.3500	7.6800	7.6800	-22.581%	3	351	-38.802%
2026-05-21	10.2000	10.2000	9.8500	9.9200	-8.148%	52	351	-52.621%
2026-05-20	10.8000	10.8000	10.8000	10.8000	-1.818%	1	351	-56.481%
2026-05-18	11.0000	11.0000	11.0000	11.0000	-10.931%	1	369	-57.273%
2026-05-12	12.3500	12.3500	12.3500	12.3500	+2.151%	1	369	-61.943%
2026-05-08	12.0900	12.0900	12.0900	12.0900	+5.774%	18	369	-61.125%
2026-05-07	11.4300	11.4300	11.4300	11.4300	-13.409%	2	369	-58.880%
2026-05-04	13.2000	13.2000	13.2000	13.2000	0.000%	1	367	-64.394%
2026-04-27	13.2000	13.2000	13.2000	13.2000	-5.376%	3	366	-64.394%
2026-04-20	13.6700	13.9500	13.6700	13.9500	+6.164%	51	364	-66.308%
2026-04-17	13.1400	13.1400	13.1400	13.1400	-10.246%	1	344	-64.231%
2026-04-13	14.6400	14.6400	14.6400	14.6400	-10.732%	25	343	-67.896%
2026-04-10	16.4000	16.4000	16.4000	16.4000	-1.679%	50	343	-71.341%
2026-04-09	16.6400	16.6800	16.4600	16.6800	-31.583%	9	298	-71.823%
2026-04-07	24.3800	24.3800	24.3800	24.3800	-2.402%	1	303	-80.722%
2026-04-01	24.9800	24.9800	24.9800	24.9800	-4.474%	1	302	-81.185%
2026-03-31	26.1500	26.1500	26.1500	26.1500	-15.536%	1	301	-82.027%
2026-03-30	30.2400	30.9600	30.2400	30.9600	+3.372%	79	302	-84.819%
2026-03-27	28.4400	29.9500	28.4400	29.9500	+15.414%	5	246	-84.307%
2026-03-26	24.4500	26.0400	24.4500	25.9500	+13.418%	8	243	-81.888%
2026-03-24	22.9800	22.9800	22.8800	22.8800	+2.143%	2	248	-79.458%
2026-03-23	21.9000	22.4000	21.8800	22.4000	-2.183%	13	248	-79.018%
2026-03-19	24.6500	24.6500	22.9000	22.9000	+1.552%	3	248	-79.476%
2026-03-18	22.5500	22.5500	22.5500	22.5500	+13.033%	1	249	-79.157%
2026-03-17	19.2500	19.9500	19.2500	19.9500	-12.768%	5	249	-76.441%
2026-03-13	22.8700	22.8700	22.8700	22.8700	+0.088%	1	246	-79.449%
2026-03-12	22.8500	22.8500	22.8500	22.8500	-14.484%	1	246	-79.431%
2026-03-09	25.0000	27.0500	24.8000	26.7200	+13.702%	96	246	-82.410%
2026-03-06	22.9500	23.5000	22.9500	23.5000	+20.761%	11	165	-80.000%
2026-03-05	19.1900	19.6400	19.0400	19.4600	-11.946%	18	155	-75.848%
2026-03-03	21.3000	22.1000	21.3000	22.1000	+32.494%	2	148	-78.733%
2026-03-02	17.2400	17.2400	16.6800	16.6800	+13.238%	7	146	-71.823%
2026-02-25	14.7300	14.7300	14.7300	14.7300	-14.855%	14	144	-68.092%
2026-02-23	16.3500	17.3000	16.3500	17.3000	+13.294%	17	144	-72.832%
2026-02-20	16.2000	16.2000	15.2700	15.2700	-11.221%	2	145	-69.221%
2026-02-19	16.7600	17.2000	16.7600	17.2000	+13.907%	2	145	-72.674%
2026-02-18	15.1000	15.1000	15.1000	15.1000	-5.625%	1	145	-68.874%
2026-02-17	16.6600	17.7500	16.0000	16.0000	+9.589%	20	145	-70.625%
2026-02-06	15.2500	15.2500	14.3900	14.6000	-14.067%	11	140	-67.808%
2026-02-05	17.0000	17.1000	16.4500	16.9900	+28.226%	21	131	-72.337%
2026-02-02	13.7800	13.7800	13.2500	13.2500	-15.873%	105	130	-64.528%
2026-01-30	15.7500	15.7500	15.7500	15.7500	-4.545%	1	30	-70.159%
2026-01-29	16.5000	16.5000	16.5000	16.5000	-9.341%	5	30	-71.515%
2026-01-20	17.0000	18.2000	17.0000	18.2000	+21.333%	2	25	-74.176%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+14.943%	5	25	-68.667%
2026-01-09	13.0500	13.0500	13.0500	13.0500	-3.333%	1	25	-63.985%
2026-01-02	13.5000	13.5000	13.5000	13.5000	-11.591%	1	25	-65.185%
2025-12-24	14.7600	15.2700	14.6500	15.2700	+1.462%	24	19	-69.221%
2025-12-23	15.0500	15.0500	15.0500	15.0500	-24.750%	1	19	-68.771%
2025-12-11	21.1200	21.1200	20.0000	20.0000	-6.103%	2	18	-76.500%
2025-12-10	21.9500	22.0500	21.3000	21.3000	-3.620%	8	17	-77.934%
2025-12-09	21.3300	22.1500	21.3300	22.1000	-2.857%	9	13	-78.733%
2025-12-04	23.0000	23.0000	22.7400	22.7500	-1.515%	5	8	-79.341%
2025-12-03	23.3000	23.3000	22.8500	23.1000	-0.645%	7	4	-79.654%
2025-12-02	22.9900	23.5600	22.9900	23.2500	-1.274%	13	8	-79.785%
2025-12-01	23.3000	23.5500	23.3000	23.5500	+652.396%	3	3	-80.042%
2025-11-19	3.1300	3.1300	3.1300	3.1300	-1.572%	1	73	+50.160%
2025-11-17	3.0100	3.1800	3.0100	3.1800	+12.766%	2	74	+47.799%
2025-11-11	2.8200	2.8200	2.8200	2.8200	-2.759%	2	73	+66.667%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-33.790%	1	75	+62.069%
2025-10-16	4.3800	4.3800	4.3800	4.3800	+6.829%	2	74	+7.306%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+7.895%	1	72	+14.634%
2025-10-10	3.6000	3.8000	3.6000	3.8000	+18.012%	2	71	+23.684%
2025-09-26	3.2200	3.2200	3.2200	3.2200	-2.424%	6	69	+45.963%
2025-09-25	3.3000	3.3000	3.3000	3.3000	0.000%	9	72	+42.424%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-2.941%	1	75	+42.424%
2025-09-23	3.4000	3.4000	3.4000	3.4000	+25.926%	1	74	+38.235%
2025-09-18	2.7000	2.7000	2.7000	2.7000	-28.000%	1	73	+74.074%
2025-09-04	3.7500	3.7500	3.7500	3.7500	-12.178%	1	72	+25.333%
2025-08-08	4.2700	4.2700	4.2700	4.2700	-12.140%	1	71	+10.070%
2025-08-05	4.8800	4.9300	4.8600	4.8600	-24.651%	30	72	-3.292%
2025-08-01	6.4500	6.4500	6.4500	6.4500	+28.743%	1	51	-27.132%
2025-07-28	4.8900	5.0100	4.8900	5.0100	+4.375%	11	51	-6.188%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-15.344%	1	52	-2.083%
2025-07-22	5.7100	5.7100	5.6700	5.6700	-23.688%	7	51	-17.108%
2025-07-16	7.4300	7.4300	7.4300	7.4300	-2.237%	1	44	-36.743%
2025-07-07	7.6000	7.6000	7.6000	7.6000	+1.740%	1	44	-38.158%
2025-06-30	7.4700	7.4700	7.4700	7.4700	-28.173%	2	43	-37.082%
2025-06-13	10.4000	10.4000	10.4000	10.4000	+27.607%	2	41	-54.808%
2025-05-16	7.7300	8.1500	7.7300	8.1500	-39.630%	6	40	-42.331%
2025-04-28	13.5000	13.5000	13.5000	13.5000	-5.063%	1	37	-65.185%
2025-04-14	15.8600	15.8600	14.2200	14.2200	-30.634%	13	36	-66.948%
2025-04-10	20.5000	20.5000	20.5000	20.5000	-22.348%	10	23	-77.073%
2025-04-09	26.4000	26.4000	26.4000	26.4000	+32.000%	10	13	-82.197%
2025-04-07	19.0000	20.0000	19.0000	20.0000	0.000%	3	3	-76.500%