Dark

UVXY20270115C50
UVXY Jan 15 2027 50.00 Call (UVXY270115C00050000)
option OPRA

EOD

Sep 17, 2026

1.07-28.667%(-0.43)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1000	1.2000	1.0500	1.0700	-28.667%	16	291	0.000%
2026-09-16	1.5000	1.5000	1.5000	1.5000	+25.000%	1	296	-28.667%
2026-09-11	1.0000	1.2000	1.0000	1.2000	-16.667%	27	301	-10.833%
2026-09-09	1.2700	1.4400	1.2700	1.4400	+15.200%	2	274	-25.694%
2026-09-02	1.2500	1.2500	1.2500	1.2500	-20.382%	1	275	-14.400%
2026-09-01	1.2700	1.5700	1.2700	1.5700	-3.681%	6	275	-31.847%
2026-08-25	1.6300	1.6300	1.6300	1.6300	-6.857%	1	276	-34.356%
2026-08-24	1.6000	1.8600	1.6000	1.7500	-14.634%	73	276	-38.857%
2026-08-18	2.0500	2.0500	2.0500	2.0500	-2.844%	15	215	-47.805%
2026-08-14	2.2000	2.2000	2.1000	2.1100	-21.852%	4	200	-49.289%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-1.818%	1	199	-60.370%
2026-08-07	2.7900	2.7900	2.7500	2.7500	-7.718%	4	199	-61.091%
2026-08-06	2.9800	2.9800	2.9800	2.9800	+8.364%	5	198	-64.094%
2026-08-05	3.0000	3.0000	2.7500	2.7500	-9.836%	20	198	-61.091%
2026-08-04	2.8800	3.0500	2.8800	3.0500	-4.688%	7	178	-64.918%
2026-08-03	3.3500	3.3500	3.2000	3.2000	-22.892%	2	177	-66.563%
2026-07-29	4.3000	4.3000	4.1500	4.1500	-10.753%	2	177	-74.217%
2026-07-23	4.6500	4.6500	4.6500	4.6500	+17.722%	2	175	-76.989%
2026-07-21	3.9500	3.9500	3.9500	3.9500	+16.176%	1	173	-72.911%
2026-07-15	3.3000	3.6800	3.3000	3.4000	+7.937%	3	172	-68.529%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-16.000%	1	172	-66.032%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-16.667%	1	171	-71.467%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-21.329%	1	170	-76.222%
2026-06-24	5.7600	5.9900	5.3700	5.7200	-0.175%	43	169	-81.294%
2026-06-23	5.6700	5.7300	5.6700	5.7300	+24.295%	10	165	-81.326%
2026-06-22	4.7900	4.7900	4.6100	4.6100	-12.190%	9	175	-76.790%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-10.256%	1	183	-79.619%
2026-06-15	5.7500	5.8500	5.7500	5.8500	-18.182%	3	183	-81.709%
2026-06-12	7.1500	7.1500	7.1500	7.1500	-10.063%	1	183	-85.035%
2026-06-08	7.9500	7.9500	7.9500	7.9500	-6.471%	1	183	-86.541%
2026-06-05	8.0000	8.5000	8.0000	8.5000	+22.478%	4	183	-87.412%
2026-06-04	6.9400	6.9400	6.9400	6.9400	-3.611%	22	185	-84.582%
2026-06-03	7.2000	7.2000	7.2000	7.2000	+0.982%	1	207	-85.139%
2026-06-02	7.0000	7.1300	7.0000	7.1300	+4.545%	10	207	-84.993%
2026-05-29	6.8200	6.8200	6.8200	6.8200	-25.219%	2	207	-84.311%
2026-05-22	9.1200	9.1200	9.1200	9.1200	-9.703%	2	208	-88.268%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+1.712%	2	206	-89.406%
2026-05-20	10.3600	10.3600	9.9300	9.9300	-5.338%	3	206	-89.225%
2026-05-19	10.5000	10.5000	10.4900	10.4900	+3.045%	4	201	-89.800%
2026-05-18	10.1800	10.1800	10.1800	10.1800	-7.790%	1	201	-89.489%
2026-05-15	11.6700	11.6700	11.0000	11.0400	-5.155%	4	201	-90.308%
2026-05-14	11.6400	11.6400	11.6400	11.6400	+5.244%	2	193	-90.808%
2026-05-13	11.0600	11.0600	11.0600	11.0600	+3.364%	1	191	-90.325%
2026-05-08	10.7000	10.7000	10.7000	10.7000	-3.167%	5	191	-90.000%
2026-05-05	11.0500	11.0500	11.0500	11.0500	-3.913%	2	196	-90.317%
2026-04-30	11.5000	11.5000	11.5000	11.5000	-9.520%	3	194	-90.696%
2026-04-27	12.6000	12.7100	12.5500	12.7100	-5.502%	15	197	-91.581%
2026-04-24	13.4500	13.4500	13.4500	13.4500	-0.370%	1	182	-92.045%
2026-04-21	12.8000	14.0000	12.8000	13.5000	+3.053%	6	184	-92.074%
2026-04-20	12.9000	13.1000	12.9000	13.1000	+4.800%	16	184	-91.832%
2026-04-17	11.7500	12.5000	11.7500	12.5000	-6.015%	4	185	-91.440%
2026-04-16	13.3000	13.3000	13.3000	13.3000	+2.072%	15	184	-91.955%
2026-04-15	13.0300	13.0300	13.0300	13.0300	+2.196%	1	169	-91.788%
2026-04-14	12.7500	12.7500	12.7500	12.7500	-6.934%	1	170	-91.608%
2026-04-13	13.7000	13.7000	13.7000	13.7000	-10.749%	1	169	-92.190%
2026-04-10	14.7000	15.3500	14.7000	15.3500	-0.195%	2	168	-93.029%
2026-04-09	17.0000	17.0000	15.3800	15.3800	-10.164%	7	171	-93.043%
2026-04-08	17.1200	17.1200	17.1200	17.1200	-26.681%	1	166	-93.750%
2026-04-07	23.3500	23.3500	23.3500	23.3500	+9.163%	5	166	-95.418%
2026-04-06	21.2300	21.4900	21.2000	21.3900	-11.318%	15	161	-94.998%
2026-04-01	24.1200	24.1200	24.1200	24.1200	+0.500%	1	151	-95.564%
2026-03-31	24.0000	24.0000	24.0000	24.0000	-21.311%	1	150	-95.542%
2026-03-30	30.5000	30.5000	30.5000	30.5000	+5.354%	1	150	-96.492%
2026-03-27	27.0000	28.9500	27.0000	28.9500	+14.881%	2	150	-96.304%
2026-03-26	25.2000	25.2000	25.2000	25.2000	+14.441%	1	152	-95.754%
2026-03-25	22.0200	22.0200	22.0200	22.0200	+0.228%	10	153	-95.141%
2026-03-24	21.9700	21.9700	21.9700	21.9700	+6.033%	1	143	-95.130%
2026-03-23	20.8000	20.8000	20.7200	20.7200	-18.585%	2	142	-94.836%
2026-03-20	23.5000	25.4500	23.5000	25.4500	+8.994%	2	142	-95.796%
2026-03-19	23.4100	25.0600	23.3500	23.3500	+34.195%	13	141	-95.418%
2026-03-17	18.1500	18.1500	17.4000	17.4000	-15.861%	3	140	-93.851%
2026-03-13	20.6800	20.6800	20.6800	20.6800	+1.323%	1	139	-94.826%
2026-03-12	20.7500	20.7500	20.4100	20.4100	-1.639%	11	139	-94.757%
2026-03-11	20.7500	20.7500	20.7500	20.7500	+16.901%	1	130	-94.843%
2026-03-10	17.7500	17.7500	17.7500	17.7500	-19.720%	1	130	-93.972%
2026-03-09	25.6500	27.0000	22.1100	22.1100	-3.660%	23	130	-95.161%
2026-03-06	21.5000	22.9500	20.7000	22.9500	+21.815%	6	111	-95.338%
2026-03-05	18.6000	18.8400	18.4500	18.8400	+22.736%	3	112	-94.321%
2026-03-04	16.4200	16.4200	15.3500	15.3500	-14.722%	2	112	-93.029%
2026-03-03	17.9500	21.1000	17.9500	18.0000	+8.434%	3	112	-94.056%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+21.080%	1	112	-93.554%
2026-02-25	13.7100	13.7100	13.7100	13.7100	-14.845%	1	111	-92.195%
2026-02-19	16.1100	16.1200	16.1000	16.1000	+15.000%	15	111	-93.354%
2026-02-13	14.0000	14.0000	14.0000	14.0000	+7.692%	1	97	-92.357%
2026-02-10	13.0500	13.0500	13.0000	13.0000	-6.475%	2	97	-91.769%
2026-02-09	13.9000	13.9000	13.9000	13.9000	-2.797%	1	97	-92.302%
2026-02-06	12.1000	14.3000	12.1000	14.3000	-5.673%	3	97	-92.517%
2026-02-05	15.7000	15.7000	15.1600	15.1600	+3.270%	2	96	-92.942%
2026-02-03	14.6600	14.6800	14.6600	14.6800	+14.688%	20	95	-92.711%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+5.698%	10	75	-91.641%
2026-01-23	12.1100	12.1100	12.1100	12.1100	-16.483%	1	75	-91.164%
2026-01-20	15.4200	15.4200	14.5000	14.5000	+14.806%	2	75	-92.621%
2026-01-16	12.6300	12.6300	12.6300	12.6300	-4.823%	1	74	-91.528%
2026-01-14	13.2700	13.2700	13.2700	13.2700	+3.672%	1	74	-91.937%
2026-01-13	12.8000	12.8000	12.8000	12.8000	+4.490%	10	73	-91.641%
2026-01-09	12.2500	12.2500	12.2500	12.2500	0.000%	1	63	-91.265%
2026-01-07	12.2500	12.2500	12.2500	12.2500	-7.964%	4	62	-91.265%
2025-12-31	13.3100	13.3100	13.3100	13.3100	-7.183%	1	59	-91.961%
2025-12-24	14.0500	14.4000	13.5000	14.3400	-5.534%	8	59	-92.538%
2025-12-23	15.1800	15.1800	15.1800	15.1800	-18.997%	1	59	-92.951%
2025-12-17	18.7900	18.7900	18.7300	18.7400	-10.762%	35	59	-94.290%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-6.250%	2	43	-94.905%
2025-12-02	22.4000	22.4000	22.4000	22.4000	-1.322%	1	41	-95.223%
2025-12-01	23.0000	23.0000	22.6500	22.7000	-3.404%	4	41	-95.286%
2025-11-28	24.9000	24.9000	23.5000	23.5000	-6.375%	26	42	-95.447%
2025-11-26	24.7000	25.7000	24.7000	25.1000	-6.518%	29	8	-95.737%
2025-11-25	28.0000	28.4200	26.8500	26.8500	+667.143%	21	8	-96.015%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+25.899%	1	326	-69.429%
2025-11-14	2.7800	2.7800	2.7800	2.7800	+23.556%	1	325	-61.511%
2025-11-13	2.2500	2.2500	2.2500	2.2500	-30.769%	100	325	-52.444%
2025-10-17	3.2500	3.2500	3.2500	3.2500	-18.750%	1	225	-67.077%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+2.564%	1	224	-73.250%
2025-10-15	3.3500	3.9000	3.3500	3.9000	+2.632%	9	227	-72.564%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+37.681%	4	228	-71.842%
2025-10-10	3.5000	3.5000	2.7600	2.7600	-10.968%	3	224	-61.232%
2025-10-09	3.1000	3.1000	3.1000	3.1000	+10.714%	1	225	-65.484%
2025-09-26	2.9000	2.9000	2.8000	2.8000	-4.762%	20	224	-61.786%
2025-09-25	2.9400	2.9400	2.9400	2.9400	-8.125%	1	205	-63.605%
2025-09-24	3.2000	3.2000	3.2000	3.2000	+10.727%	1	205	-66.563%
2025-09-16	2.9000	2.9000	2.8900	2.8900	-3.667%	5	205	-62.976%
2025-09-15	3.0000	3.0000	3.0000	3.0000	+2.740%	1	200	-64.333%
2025-09-10	2.9700	2.9700	2.9200	2.9200	-9.034%	2	199	-63.356%
2025-09-09	3.1800	4.0500	3.1500	3.2100	+1.582%	13	199	-66.667%
2025-09-08	3.1600	3.1600	3.1600	3.1600	-24.762%	1	194	-66.139%
2025-09-04	4.2000	4.2000	4.2000	4.2000	+16.667%	1	193	-74.524%
2025-09-03	3.6000	3.6000	3.6000	3.6000	-13.669%	1	192	-70.278%
2025-09-02	4.1700	4.1700	4.1700	4.1700	+8.312%	1	191	-74.341%
2025-08-22	3.8500	3.8500	3.8500	3.8500	-6.780%	1	191	-72.208%
2025-08-21	4.1300	4.1300	4.1300	4.1300	+1.474%	1	191	-74.092%
2025-08-08	4.0700	4.0700	4.0700	4.0700	-12.661%	1	191	-73.710%
2025-08-04	4.6600	4.6600	4.6600	4.6600	-27.752%	1	191	-77.039%
2025-08-01	6.4500	6.4500	6.4500	6.4500	+35.504%	2	190	-83.411%
2025-07-28	4.6000	4.7600	4.6000	4.7600	-8.812%	11	188	-77.521%
2025-07-24	5.2200	5.2200	5.2200	5.2200	-5.946%	1	177	-79.502%
2025-07-22	5.5500	5.5500	5.5500	5.5500	-10.194%	3	176	-80.721%
2025-07-17	6.1400	6.1800	6.1400	6.1800	-0.483%	2	179	-82.686%
2025-07-09	6.2100	6.2100	6.2100	6.2100	-6.193%	1	179	-82.770%
2025-07-08	6.6200	6.6200	6.6200	6.6200	+0.303%	1	179	-83.837%
2025-06-30	6.6000	6.6000	6.6000	6.6000	-5.036%	1	178	-83.788%
2025-06-26	6.9500	6.9500	6.9500	6.9500	-2.797%	1	179	-84.604%
2025-06-25	7.4100	7.5400	6.6000	7.1500	-1.107%	44	178	-85.035%
2025-06-24	8.2900	8.2900	7.2300	7.2300	-10.409%	21	135	-85.201%
2025-06-23	8.2900	8.5200	8.0200	8.0700	+10.852%	30	114	-86.741%
2025-06-11	6.8300	7.3300	6.8300	7.2800	-26.091%	25	84	-85.302%
2025-05-23	9.8500	9.8500	9.8500	9.8500	-19.394%	2	59	-89.137%
2025-04-29	12.2200	12.2200	12.2200	12.2200	-23.625%	1	59	-91.244%
2025-04-21	16.0000	16.0000	16.0000	16.0000	+18.519%	10	58	-93.313%
2025-04-16	13.5000	13.5000	13.5000	13.5000	+3.766%	1	58	-92.074%
2025-04-15	13.0100	13.0100	13.0100	13.0100	-10.890%	1	57	-91.776%
2025-04-14	14.6000	14.6000	14.6000	14.6000	-27.000%	1	57	-92.671%
2025-04-11	22.0000	22.0000	20.0000	20.0000	+73.913%	10	57	-94.650%
2025-04-09	23.0000	25.1300	11.5000	11.5000	-11.945%	59	62	-90.696%
2025-04-08	13.0600	13.0600	13.0600	13.0600	-20.848%	1	27	-91.807%
2025-04-07	16.0000	16.5000	16.0000	16.5000	+22.222%	5	26	-93.515%
2025-04-04	13.5000	13.5000	13.5000	13.5000	0.000%	42	21	-92.074%