Dark

UVXY20270115C60
UVXY Jan 15 2027 60.00 Call (UVXY270115C00060000)
option OPRA

EOD

Sep 16, 2026

1.100.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1000	1.1000	1.1000	1.1000	0.000%	2	248	0.000%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-12.000%	1	248	0.000%
2026-08-31	1.4500	1.4500	1.2500	1.2500	-16.667%	2	249	-12.000%
2026-08-20	1.6700	1.6700	1.5000	1.5000	-18.919%	21	251	-26.667%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-10.628%	2	231	-40.541%
2026-08-10	2.0700	2.0700	2.0700	2.0700	-21.591%	1	231	-46.860%
2026-08-04	2.6400	2.6400	2.6400	2.6400	+2.326%	1	230	-58.333%
2026-08-03	2.9800	2.9800	2.3500	2.5800	-28.926%	69	230	-57.364%
2026-07-24	3.6300	3.6300	3.6300	3.6300	+0.833%	1	171	-69.697%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+14.286%	1	170	-69.444%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-10.000%	1	170	-65.079%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-9.091%	2	169	-68.571%
2026-07-08	3.8500	3.8500	3.8500	3.8500	+5.479%	1	169	-71.429%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-16.856%	1	169	-69.863%
2026-06-29	4.7000	4.7000	4.3900	4.3900	-2.444%	7	168	-74.943%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-3.226%	1	173	-75.556%
2026-06-23	4.6500	4.6500	4.6500	4.6500	+22.691%	1	173	-76.344%
2026-06-22	3.7900	3.7900	3.7900	3.7900	-19.362%	1	172	-70.976%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+5.618%	2	169	-76.596%
2026-06-17	4.4000	4.5000	4.4000	4.4500	-6.118%	4	169	-75.281%
2026-06-16	4.7400	4.7400	4.7400	4.7400	-1.250%	1	169	-76.793%
2026-06-15	5.0100	5.0100	4.8000	4.8000	-36.842%	2	172	-77.083%
2026-06-10	7.6000	7.6000	7.6000	7.6000	+26.667%	3	172	-85.526%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-0.332%	1	172	-81.667%
2026-06-02	6.0200	6.0200	6.0200	6.0200	+0.333%	9	178	-81.728%
2026-05-29	5.9500	6.0000	5.9500	6.0000	-6.977%	4	180	-81.667%
2026-05-28	6.5000	6.5000	6.4000	6.4500	-10.417%	43	209	-82.946%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-0.963%	2	207	-84.722%
2026-05-26	7.2700	7.2700	7.2700	7.2700	-0.274%	1	208	-84.869%
2026-05-22	7.8700	7.9300	7.2900	7.2900	-8.875%	45	208	-84.911%
2026-05-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	169	-86.250%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-10.180%	1	169	-87.778%
2026-05-12	10.0000	10.1000	10.0000	10.0200	+5.474%	15	168	-89.022%
2026-05-08	9.5000	9.5000	9.5000	9.5000	+5.556%	2	183	-88.421%
2026-05-04	8.9900	9.0000	8.9900	9.0000	-19.643%	14	182	-87.778%
2026-04-27	11.2000	11.2000	11.2000	11.2000	+0.358%	4	182	-90.179%
2026-04-22	10.9900	11.1600	10.9900	11.1600	+1.455%	2	178	-90.143%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-17.293%	1	176	-90.000%
2026-04-10	13.3000	13.3000	13.3000	13.3000	-18.505%	20	176	-91.729%
2026-04-08	16.3200	16.3200	16.3200	16.3200	-20.351%	10	176	-93.260%
2026-04-07	20.5500	20.6300	20.4900	20.4900	+0.936%	11	176	-94.632%
2026-04-02	20.3000	20.3000	20.3000	20.3000	-5.625%	5	160	-94.581%
2026-04-01	21.3900	21.5100	21.3800	21.5100	-7.998%	14	160	-94.886%
2026-03-31	24.5000	24.5000	23.3800	23.3800	-15.228%	3	160	-95.295%
2026-03-30	26.1200	28.4800	25.5500	27.5800	+2.528%	30	158	-96.012%
2026-03-27	25.9400	26.9000	24.7000	26.9000	+36.203%	12	147	-95.911%
2026-03-25	19.7500	19.7500	19.7500	19.7500	-12.222%	10	146	-94.430%
2026-03-20	21.2000	22.5000	21.2000	22.5000	+18.359%	4	136	-95.111%
2026-03-19	19.2500	19.5000	19.0100	19.0100	+2.646%	16	136	-94.214%
2026-03-12	18.0800	18.5200	18.0800	18.5200	+20.651%	12	136	-94.060%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-20.094%	1	126	-92.834%
2026-03-09	22.2600	22.5500	19.2100	19.2100	-8.086%	107	125	-94.274%
2026-03-06	19.2500	20.9000	18.2000	20.9000	+34.146%	6	60	-94.737%
2026-03-03	15.5800	15.5800	15.5800	15.5800	+7.005%	1	58	-92.940%
2026-03-02	14.5600	14.5600	14.5600	14.5600	+7.059%	1	58	-92.445%
2026-02-27	13.6000	13.6000	13.6000	13.6000	+6.667%	10	58	-91.912%
2026-02-26	12.7500	12.7500	12.7500	12.7500	-20.313%	10	53	-91.373%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+22.137%	1	48	-93.125%
2026-02-13	13.1000	13.1000	13.1000	13.1000	-9.280%	2	49	-91.603%
2026-02-05	14.4400	14.4400	14.4400	14.4400	+10.992%	1	49	-92.382%
2026-02-04	13.0100	13.0100	13.0100	13.0100	+11.578%	10	48	-91.545%
2026-02-02	11.6600	11.6600	11.6600	11.6600	-10.788%	1	38	-90.566%
2026-01-29	13.0700	13.0700	13.0700	13.0700	+8.917%	1	39	-91.584%
2026-01-28	11.1300	12.0000	11.1300	12.0000	-19.732%	6	38	-90.833%
2026-01-20	13.5000	14.9500	13.5000	14.9500	+28.657%	2	38	-92.642%
2026-01-02	11.6200	11.6200	11.6200	11.6200	-45.953%	1	36	-90.534%
2025-11-28	21.5000	21.5000	21.5000	21.5000	-6.522%	1	36	-94.884%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-6.314%	1	36	-95.217%
2025-11-25	26.6700	26.6700	24.5500	24.5500	-8.396%	4	36	-95.519%
2025-11-24	27.4500	27.4500	26.8000	26.8000	+972.000%	36	36	-95.896%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-10.714%	1	417	-56.000%
2025-11-18	3.0000	3.0000	2.7500	2.8000	+10.236%	3	416	-60.714%
2025-11-14	2.5400	2.5400	2.5400	2.5400	+9.957%	10	413	-56.693%
2025-11-13	2.3200	2.3200	2.3100	2.3100	+2.667%	6	413	-52.381%
2025-11-10	2.1000	2.2500	2.1000	2.2500	-13.462%	3	407	-51.111%
2025-11-06	2.5000	2.6000	2.5000	2.6000	+10.638%	2	404	-57.692%
2025-11-05	2.3000	2.3500	2.3000	2.3500	-6.000%	2	402	-53.191%
2025-10-31	2.6000	2.6000	2.5000	2.5000	+2.041%	2	400	-56.000%
2025-10-28	2.4500	2.4500	2.4500	2.4500	+3.814%	1	398	-55.102%
2025-10-27	2.3000	2.3600	2.3000	2.3600	-5.600%	4	395	-53.390%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-6.716%	1	395	-56.000%
2025-10-23	2.6800	2.6800	2.6800	2.6800	-16.250%	1	394	-58.955%
2025-10-22	2.9000	3.2000	2.9000	3.2000	+20.755%	11	394	-65.625%
2025-10-20	2.6500	2.6500	2.6500	2.6500	-30.809%	1	393	-58.491%
2025-10-17	3.3000	3.8300	3.3000	3.8300	-1.795%	2	393	-71.279%
2025-10-16	3.0500	3.9000	3.0500	3.9000	+25.806%	7	392	-71.795%
2025-10-15	2.7800	3.1000	2.7800	3.1000	0.000%	52	385	-64.516%
2025-10-14	3.3500	3.3500	3.0000	3.1000	+6.897%	5	427	-64.516%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-18.310%	1	422	-62.069%
2025-10-10	2.7500	3.5500	2.7500	3.5500	+31.481%	13	421	-69.014%
2025-10-09	2.8000	2.8000	2.7000	2.7000	-3.571%	4	408	-59.259%
2025-10-07	2.6000	2.8000	2.6000	2.8000	+7.692%	7	397	-60.714%
2025-10-06	2.6000	2.6000	2.5000	2.6000	+4.000%	6	397	-57.692%
2025-10-03	2.6000	2.6000	2.5000	2.5000	+2.041%	3	391	-56.000%
2025-10-02	2.4000	2.4500	2.4000	2.4500	+2.941%	2	388	-55.102%
2025-09-29	2.3800	2.3800	2.3800	2.3800	-15.000%	2	386	-53.782%
2025-09-26	2.6600	2.8000	2.6600	2.8000	-13.846%	11	384	-60.714%
2025-09-25	2.9000	3.2500	2.8400	3.2500	+20.370%	21	373	-66.154%
2025-09-24	2.8000	2.8000	2.7000	2.7000	-3.571%	2	352	-59.259%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+3.704%	2	350	-60.714%
2025-09-22	2.5000	2.7000	2.5000	2.7000	+5.882%	12	348	-59.259%
2025-09-19	2.5000	2.6500	2.5000	2.5500	+2.000%	11	338	-56.863%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-7.407%	4	327	-56.000%
2025-09-17	2.6500	2.7000	2.6000	2.7000	-2.878%	3	323	-59.259%
2025-09-16	2.7000	2.9600	2.7000	2.7800	+6.923%	5	322	-60.432%
2025-09-15	2.6000	2.6000	2.6000	2.6000	0.000%	1	318	-57.692%
2025-09-11	2.5000	2.6000	2.4500	2.6000	-7.143%	11	317	-57.692%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-2.439%	2	306	-60.714%
2025-09-08	2.8700	2.8700	2.8700	2.8700	-28.250%	1	304	-61.672%
2025-09-04	3.5000	4.0000	3.5000	4.0000	+11.111%	2	303	-72.500%
2025-09-03	3.5000	3.6000	3.2000	3.6000	-2.703%	6	301	-69.444%
2025-09-02	4.1500	4.1500	3.7000	3.7000	+2.778%	3	295	-70.270%
2025-08-29	3.4000	3.7000	3.4000	3.6000	+5.882%	8	284	-69.444%
2025-08-28	3.4000	3.5000	3.3000	3.4000	-2.857%	6	284	-67.647%
2025-08-27	3.2400	3.5100	3.2000	3.5000	-0.285%	30	278	-68.571%
2025-08-22	3.5000	3.5100	3.5000	3.5100	-10.000%	3	249	-68.661%
2025-08-21	4.1000	4.2000	3.6000	3.9000	-2.500%	14	248	-71.795%
2025-08-20	4.2000	4.3000	4.0000	4.0000	-2.439%	8	234	-72.500%
2025-08-19	4.0000	4.1000	4.0000	4.1000	+5.670%	5	227	-73.171%
2025-08-18	3.8800	3.8800	3.8800	3.8800	+1.837%	1	222	-71.649%
2025-08-15	3.8100	3.8100	3.8100	3.8100	-2.308%	2	223	-71.129%
2025-08-08	4.1000	4.1000	3.9000	3.9000	-7.143%	2	221	-71.795%
2025-08-07	4.1000	4.2000	4.1000	4.2000	-2.326%	2	219	-73.810%
2025-08-06	4.3000	4.3000	4.3000	4.3000	-2.273%	1	217	-74.419%
2025-08-05	4.4000	4.4000	4.4000	4.4000	-15.385%	1	216	-75.000%
2025-08-01	5.3500	5.6000	5.1000	5.2000	+10.638%	5	215	-78.846%
2025-07-31	4.6000	4.7000	4.5000	4.7000	0.000%	7	210	-76.596%
2025-07-30	4.3000	4.7000	4.3000	4.7000	-2.083%	6	203	-76.596%
2025-07-28	4.5000	4.8000	4.5000	4.8000	+2.128%	11	197	-77.083%
2025-07-25	4.7000	4.7000	4.7000	4.7000	+9.049%	2	186	-76.596%
2025-07-24	4.3100	4.3100	4.3100	4.3100	-10.208%	1	184	-74.478%
2025-07-23	5.2000	5.2000	4.8000	4.8000	-7.692%	7	183	-77.083%
2025-07-22	5.2000	5.2000	5.2000	5.2000	0.000%	1	176	-78.846%
2025-07-21	5.4000	5.5000	5.1000	5.2000	-1.887%	8	175	-78.846%
2025-07-18	5.6000	5.6000	5.1000	5.3000	-1.852%	5	167	-79.245%
2025-07-17	5.6000	5.8000	5.4000	5.4000	+17.904%	8	162	-79.630%
2025-07-16	5.5000	5.6000	4.5800	4.5800	-16.727%	3	155	-75.983%
2025-07-15	5.5000	5.5000	5.5000	5.5000	-3.678%	2	154	-80.000%
2025-07-14	5.8000	5.8000	5.6000	5.7100	-17.842%	6	152	-80.736%
2025-07-07	6.8000	6.9500	6.8000	6.9500	+6.923%	3	146	-84.173%
2025-06-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	145	-83.077%
2025-06-25	6.6000	6.6000	6.5000	6.5000	+10.733%	2	143	-83.077%
2025-06-24	7.0000	7.0000	5.8700	5.8700	-25.696%	2	141	-81.261%
2025-06-23	7.4000	8.1000	7.4000	7.9000	+12.857%	15	139	-86.076%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-6.667%	2	128	-84.286%
2025-06-18	8.1000	8.1000	7.0500	7.5000	-7.407%	86	123	-85.333%
2025-06-17	7.6600	8.1000	7.6600	8.1000	+12.500%	3	123	-86.420%
2025-06-16	7.5000	7.5000	7.2000	7.2000	-16.279%	2	120	-84.722%
2025-06-13	8.2000	8.8000	8.2000	8.6000	+11.688%	12	118	-87.209%
2025-06-12	8.1000	8.1000	7.7000	7.7000	+6.944%	3	112	-85.714%
2025-06-11	7.2000	7.2000	7.2000	7.2000	+2.857%	1	109	-84.722%
2025-06-09	6.9000	7.0000	6.9000	7.0000	-2.778%	2	108	-84.286%
2025-06-06	7.2000	7.2000	7.2000	7.2000	-8.861%	2	106	-84.722%
2025-06-05	7.3000	7.9000	7.3000	7.9000	+1.282%	2	105	-86.076%
2025-05-30	7.8000	8.0000	7.8000	7.8000	+8.183%	3	103	-85.897%
2025-05-28	7.2100	7.2100	7.2100	7.2100	-3.867%	1	101	-84.743%
2025-05-27	7.5000	7.5000	7.5000	7.5000	-14.773%	2	100	-85.333%
2025-05-23	8.6000	8.8000	8.6000	8.8000	+18.919%	4	96	-87.500%
2025-05-16	7.2000	7.4000	7.2000	7.4000	-7.500%	6	96	-85.135%
2025-05-15	8.0000	8.0000	8.0000	8.0000	+6.667%	1	93	-86.250%
2025-05-14	7.5000	7.5000	7.5000	7.5000	+5.634%	1	92	-85.333%
2025-05-13	7.1000	7.1000	7.1000	7.1000	-36.036%	1	91	-84.507%
2025-05-07	11.1000	11.1000	11.1000	11.1000	+3.256%	1	90	-90.090%
2025-05-06	11.0000	11.0000	10.7500	10.7500	+23.563%	2	89	-89.767%
2025-05-05	9.0200	9.3000	8.7000	8.7000	-13.861%	11	87	-87.356%
2025-05-02	9.8000	10.1000	9.8000	10.1000	-8.182%	12	86	-89.109%
2025-04-30	12.1000	12.1000	11.0000	11.0000	-0.901%	2	80	-90.000%
2025-04-28	10.3000	11.1000	10.3000	11.1000	+6.731%	2	78	-90.090%
2025-04-25	10.4000	10.4100	10.4000	10.4000	-17.460%	12	76	-89.423%
2025-04-24	12.6000	12.6000	12.6000	12.6000	-1.563%	1	70	-91.270%
2025-04-23	12.9000	12.9000	12.8000	12.8000	-5.185%	2	69	-91.406%
2025-04-22	13.1000	13.5000	13.1000	13.5000	-13.462%	2	67	-91.852%
2025-04-21	13.0000	15.6000	13.0000	15.6000	+12.230%	15	65	-92.949%
2025-04-16	12.3000	13.9000	12.3000	13.9000	+15.833%	5	50	-92.086%
2025-04-15	12.5000	12.9000	11.8000	12.0000	-19.463%	9	45	-90.833%
2025-04-14	14.8000	15.0000	13.8000	14.9000	-22.396%	11	36	-92.617%
2025-04-11	19.1000	19.2000	19.1000	19.2000	+7.987%	4	26	-94.271%
2025-04-10	13.7000	20.0000	13.7000	17.7800	+67.736%	14	24	-93.813%
2025-04-09	22.7700	22.7700	10.6000	10.6000	-37.647%	7	11	-89.623%
2025-04-08	13.2000	17.0000	13.2000	17.0000	+6.250%	3	5	-93.529%
2025-04-07	16.0000	16.0000	16.0000	16.0000	0.000%	2	2	-93.125%