Dark

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

EOD

Jul 23, 2026

3.60+14.286%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6000	3.6000	3.6000	3.6000	+14.286%	1	170	0.000%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-10.000%	1	170	+14.286%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-9.091%	2	169	+2.857%
2026-07-08	3.8500	3.8500	3.8500	3.8500	+5.479%	1	169	-6.494%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-16.856%	1	169	-1.370%
2026-06-29	4.7000	4.7000	4.3900	4.3900	-2.444%	7	168	-17.995%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-3.226%	1	173	-20.000%
2026-06-23	4.6500	4.6500	4.6500	4.6500	+22.691%	1	173	-22.581%
2026-06-22	3.7900	3.7900	3.7900	3.7900	-19.362%	1	172	-5.013%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+5.618%	2	169	-23.404%
2026-06-17	4.4000	4.5000	4.4000	4.4500	-6.118%	4	169	-19.101%
2026-06-16	4.7400	4.7400	4.7400	4.7400	-1.250%	1	169	-24.051%
2026-06-15	5.0100	5.0100	4.8000	4.8000	-36.842%	2	172	-25.000%
2026-06-10	7.6000	7.6000	7.6000	7.6000	+26.667%	3	172	-52.632%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-0.332%	1	172	-40.000%
2026-06-02	6.0200	6.0200	6.0200	6.0200	+0.333%	9	178	-40.199%
2026-05-29	5.9500	6.0000	5.9500	6.0000	-6.977%	4	180	-40.000%
2026-05-28	6.5000	6.5000	6.4000	6.4500	-10.417%	43	209	-44.186%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-0.963%	2	207	-50.000%
2026-05-26	7.2700	7.2700	7.2700	7.2700	-0.274%	1	208	-50.481%
2026-05-22	7.8700	7.9300	7.2900	7.2900	-8.875%	45	208	-50.617%
2026-05-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	169	-55.000%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-10.180%	1	169	-60.000%
2026-05-12	10.0000	10.1000	10.0000	10.0200	+5.474%	15	168	-64.072%
2026-05-08	9.5000	9.5000	9.5000	9.5000	+5.556%	2	183	-62.105%
2026-05-04	8.9900	9.0000	8.9900	9.0000	-19.643%	14	182	-60.000%
2026-04-27	11.2000	11.2000	11.2000	11.2000	+0.358%	4	182	-67.857%
2026-04-22	10.9900	11.1600	10.9900	11.1600	+1.455%	2	178	-67.742%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-17.293%	1	176	-67.273%
2026-04-10	13.3000	13.3000	13.3000	13.3000	-18.505%	20	176	-72.932%
2026-04-08	16.3200	16.3200	16.3200	16.3200	-20.351%	10	176	-77.941%
2026-04-07	20.5500	20.6300	20.4900	20.4900	+0.936%	11	176	-82.430%
2026-04-02	20.3000	20.3000	20.3000	20.3000	-5.625%	5	160	-82.266%
2026-04-01	21.3900	21.5100	21.3800	21.5100	-7.998%	14	160	-83.264%
2026-03-31	24.5000	24.5000	23.3800	23.3800	-15.228%	3	160	-84.602%
2026-03-30	26.1200	28.4800	25.5500	27.5800	+2.528%	30	158	-86.947%
2026-03-27	25.9400	26.9000	24.7000	26.9000	+36.203%	12	147	-86.617%
2026-03-25	19.7500	19.7500	19.7500	19.7500	-12.222%	10	146	-81.772%
2026-03-20	21.2000	22.5000	21.2000	22.5000	+18.359%	4	136	-84.000%
2026-03-19	19.2500	19.5000	19.0100	19.0100	+2.646%	16	136	-81.063%
2026-03-12	18.0800	18.5200	18.0800	18.5200	+20.651%	12	136	-80.562%
2026-03-10	15.3500	15.3500	15.3500	15.3500	-20.094%	1	126	-76.547%
2026-03-09	22.2600	22.5500	19.2100	19.2100	-8.086%	107	125	-81.260%
2026-03-06	19.2500	20.9000	18.2000	20.9000	+34.146%	6	60	-82.775%
2026-03-03	15.5800	15.5800	15.5800	15.5800	+7.005%	1	58	-76.893%
2026-03-02	14.5600	14.5600	14.5600	14.5600	+7.059%	1	58	-75.275%
2026-02-27	13.6000	13.6000	13.6000	13.6000	+6.667%	10	58	-73.529%
2026-02-26	12.7500	12.7500	12.7500	12.7500	-20.313%	10	53	-71.765%
2026-02-17	16.0000	16.0000	16.0000	16.0000	+22.137%	1	48	-77.500%
2026-02-13	13.1000	13.1000	13.1000	13.1000	-9.280%	2	49	-72.519%
2026-02-05	14.4400	14.4400	14.4400	14.4400	+10.992%	1	49	-75.069%
2026-02-04	13.0100	13.0100	13.0100	13.0100	+11.578%	10	48	-72.329%
2026-02-02	11.6600	11.6600	11.6600	11.6600	-10.788%	1	38	-69.125%
2026-01-29	13.0700	13.0700	13.0700	13.0700	+8.917%	1	39	-72.456%
2026-01-28	11.1300	12.0000	11.1300	12.0000	-19.732%	6	38	-70.000%
2026-01-20	13.5000	14.9500	13.5000	14.9500	+28.657%	2	38	-75.920%
2026-01-02	11.6200	11.6200	11.6200	11.6200	-45.953%	1	36	-69.019%
2025-11-28	21.5000	21.5000	21.5000	21.5000	-6.522%	1	36	-83.256%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-6.314%	1	36	-84.348%
2025-11-25	26.6700	26.6700	24.5500	24.5500	-8.396%	4	36	-85.336%
2025-11-24	27.4500	27.4500	26.8000	26.8000	+972.000%	36	36	-86.567%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-10.714%	1	417	+44.000%
2025-11-18	3.0000	3.0000	2.7500	2.8000	+10.236%	3	416	+28.571%
2025-11-14	2.5400	2.5400	2.5400	2.5400	+9.957%	10	413	+41.732%
2025-11-13	2.3200	2.3200	2.3100	2.3100	+2.667%	6	413	+55.844%
2025-11-10	2.1000	2.2500	2.1000	2.2500	-13.462%	3	407	+60.000%
2025-11-06	2.5000	2.6000	2.5000	2.6000	+10.638%	2	404	+38.462%
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	+44.000%
2025-10-28	2.4500	2.4500	2.4500	2.4500	+3.814%	1	398	+46.939%
2025-10-27	2.3000	2.3600	2.3000	2.3600	-5.600%	4	395	+52.542%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-6.716%	1	395	+44.000%
2025-10-23	2.6800	2.6800	2.6800	2.6800	-16.250%	1	394	+34.328%
2025-10-22	2.9000	3.2000	2.9000	3.2000	+20.755%	11	394	+12.500%
2025-10-20	2.6500	2.6500	2.6500	2.6500	-30.809%	1	393	+35.849%
2025-10-17	3.3000	3.8300	3.3000	3.8300	-1.795%	2	393	-6.005%
2025-10-16	3.0500	3.9000	3.0500	3.9000	+25.806%	7	392	-7.692%
2025-10-15	2.7800	3.1000	2.7800	3.1000	0.000%	52	385	+16.129%
2025-10-14	3.3500	3.3500	3.0000	3.1000	+6.897%	5	427	+16.129%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-18.310%	1	422	+24.138%
2025-10-10	2.7500	3.5500	2.7500	3.5500	+31.481%	13	421	+1.408%
2025-10-09	2.8000	2.8000	2.7000	2.7000	-3.571%	4	408	+33.333%
2025-10-07	2.6000	2.8000	2.6000	2.8000	+7.692%	7	397	+28.571%
2025-10-06	2.6000	2.6000	2.5000	2.6000	+4.000%	6	397	+38.462%
2025-10-03	2.6000	2.6000	2.5000	2.5000	+2.041%	3	391	+44.000%
2025-10-02	2.4000	2.4500	2.4000	2.4500	+2.941%	2	388	+46.939%
2025-09-29	2.3800	2.3800	2.3800	2.3800	-15.000%	2	386	+51.261%
2025-09-26	2.6600	2.8000	2.6600	2.8000	-13.846%	11	384	+28.571%
2025-09-25	2.9000	3.2500	2.8400	3.2500	+20.370%	21	373	+10.769%
2025-09-24	2.8000	2.8000	2.7000	2.7000	-3.571%	2	352	+33.333%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+3.704%	2	350	+28.571%
2025-09-22	2.5000	2.7000	2.5000	2.7000	+5.882%	12	348	+33.333%
2025-09-19	2.5000	2.6500	2.5000	2.5500	+2.000%	11	338	+41.176%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-7.407%	4	327	+44.000%
2025-09-17	2.6500	2.7000	2.6000	2.7000	-2.878%	3	323	+33.333%
2025-09-16	2.7000	2.9600	2.7000	2.7800	+6.923%	5	322	+29.496%
2025-09-15	2.6000	2.6000	2.6000	2.6000	0.000%	1	318	+38.462%
2025-09-11	2.5000	2.6000	2.4500	2.6000	-7.143%	11	317	+38.462%
2025-09-10	2.8000	2.8000	2.8000	2.8000	-2.439%	2	306	+28.571%
2025-09-08	2.8700	2.8700	2.8700	2.8700	-28.250%	1	304	+25.436%
2025-09-04	3.5000	4.0000	3.5000	4.0000	+11.111%	2	303	-10.000%
2025-09-03	3.5000	3.6000	3.2000	3.6000	-2.703%	6	301	0.000%
2025-09-02	4.1500	4.1500	3.7000	3.7000	+2.778%	3	295	-2.703%
2025-08-29	3.4000	3.7000	3.4000	3.6000	+5.882%	8	284	0.000%
2025-08-28	3.4000	3.5000	3.3000	3.4000	-2.857%	6	284	+5.882%
2025-08-27	3.2400	3.5100	3.2000	3.5000	-0.285%	30	278	+2.857%
2025-08-22	3.5000	3.5100	3.5000	3.5100	-10.000%	3	249	+2.564%
2025-08-21	4.1000	4.2000	3.6000	3.9000	-2.500%	14	248	-7.692%
2025-08-20	4.2000	4.3000	4.0000	4.0000	-2.439%	8	234	-10.000%
2025-08-19	4.0000	4.1000	4.0000	4.1000	+5.670%	5	227	-12.195%
2025-08-18	3.8800	3.8800	3.8800	3.8800	+1.837%	1	222	-7.216%
2025-08-15	3.8100	3.8100	3.8100	3.8100	-2.308%	2	223	-5.512%
2025-08-08	4.1000	4.1000	3.9000	3.9000	-7.143%	2	221	-7.692%
2025-08-07	4.1000	4.2000	4.1000	4.2000	-2.326%	2	219	-14.286%
2025-08-06	4.3000	4.3000	4.3000	4.3000	-2.273%	1	217	-16.279%
2025-08-05	4.4000	4.4000	4.4000	4.4000	-15.385%	1	216	-18.182%
2025-08-01	5.3500	5.6000	5.1000	5.2000	+10.638%	5	215	-30.769%
2025-07-31	4.6000	4.7000	4.5000	4.7000	0.000%	7	210	-23.404%
2025-07-30	4.3000	4.7000	4.3000	4.7000	-2.083%	6	203	-23.404%
2025-07-28	4.5000	4.8000	4.5000	4.8000	+2.128%	11	197	-25.000%
2025-07-25	4.7000	4.7000	4.7000	4.7000	+9.049%	2	186	-23.404%
2025-07-24	4.3100	4.3100	4.3100	4.3100	-10.208%	1	184	-16.473%
2025-07-23	5.2000	5.2000	4.8000	4.8000	-7.692%	7	183	-25.000%
2025-07-22	5.2000	5.2000	5.2000	5.2000	0.000%	1	176	-30.769%
2025-07-21	5.4000	5.5000	5.1000	5.2000	-1.887%	8	175	-30.769%
2025-07-18	5.6000	5.6000	5.1000	5.3000	-1.852%	5	167	-32.075%
2025-07-17	5.6000	5.8000	5.4000	5.4000	+17.904%	8	162	-33.333%
2025-07-16	5.5000	5.6000	4.5800	4.5800	-16.727%	3	155	-21.397%
2025-07-15	5.5000	5.5000	5.5000	5.5000	-3.678%	2	154	-34.545%
2025-07-14	5.8000	5.8000	5.6000	5.7100	-17.842%	6	152	-36.953%
2025-07-07	6.8000	6.9500	6.8000	6.9500	+6.923%	3	146	-48.201%
2025-06-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	145	-44.615%
2025-06-25	6.6000	6.6000	6.5000	6.5000	+10.733%	2	143	-44.615%
2025-06-24	7.0000	7.0000	5.8700	5.8700	-25.696%	2	141	-38.671%
2025-06-23	7.4000	8.1000	7.4000	7.9000	+12.857%	15	139	-54.430%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-6.667%	2	128	-48.571%
2025-06-18	8.1000	8.1000	7.0500	7.5000	-7.407%	86	123	-52.000%
2025-06-17	7.6600	8.1000	7.6600	8.1000	+12.500%	3	123	-55.556%
2025-06-16	7.5000	7.5000	7.2000	7.2000	-16.279%	2	120	-50.000%
2025-06-13	8.2000	8.8000	8.2000	8.6000	+11.688%	12	118	-58.140%
2025-06-12	8.1000	8.1000	7.7000	7.7000	+6.944%	3	112	-53.247%
2025-06-11	7.2000	7.2000	7.2000	7.2000	+2.857%	1	109	-50.000%
2025-06-09	6.9000	7.0000	6.9000	7.0000	-2.778%	2	108	-48.571%
2025-06-06	7.2000	7.2000	7.2000	7.2000	-8.861%	2	106	-50.000%
2025-06-05	7.3000	7.9000	7.3000	7.9000	+1.282%	2	105	-54.430%
2025-05-30	7.8000	8.0000	7.8000	7.8000	+8.183%	3	103	-53.846%
2025-05-28	7.2100	7.2100	7.2100	7.2100	-3.867%	1	101	-50.069%
2025-05-27	7.5000	7.5000	7.5000	7.5000	-14.773%	2	100	-52.000%
2025-05-23	8.6000	8.8000	8.6000	8.8000	+18.919%	4	96	-59.091%
2025-05-16	7.2000	7.4000	7.2000	7.4000	-7.500%	6	96	-51.351%
2025-05-15	8.0000	8.0000	8.0000	8.0000	+6.667%	1	93	-55.000%
2025-05-14	7.5000	7.5000	7.5000	7.5000	+5.634%	1	92	-52.000%
2025-05-13	7.1000	7.1000	7.1000	7.1000	-36.036%	1	91	-49.296%
2025-05-07	11.1000	11.1000	11.1000	11.1000	+3.256%	1	90	-67.568%
2025-05-06	11.0000	11.0000	10.7500	10.7500	+23.563%	2	89	-66.512%
2025-05-05	9.0200	9.3000	8.7000	8.7000	-13.861%	11	87	-58.621%
2025-05-02	9.8000	10.1000	9.8000	10.1000	-8.182%	12	86	-64.356%
2025-04-30	12.1000	12.1000	11.0000	11.0000	-0.901%	2	80	-67.273%
2025-04-28	10.3000	11.1000	10.3000	11.1000	+6.731%	2	78	-67.568%
2025-04-25	10.4000	10.4100	10.4000	10.4000	-17.460%	12	76	-65.385%
2025-04-24	12.6000	12.6000	12.6000	12.6000	-1.563%	1	70	-71.429%
2025-04-23	12.9000	12.9000	12.8000	12.8000	-5.185%	2	69	-71.875%
2025-04-22	13.1000	13.5000	13.1000	13.5000	-13.462%	2	67	-73.333%
2025-04-21	13.0000	15.6000	13.0000	15.6000	+12.230%	15	65	-76.923%
2025-04-16	12.3000	13.9000	12.3000	13.9000	+15.833%	5	50	-74.101%
2025-04-15	12.5000	12.9000	11.8000	12.0000	-19.463%	9	45	-70.000%
2025-04-14	14.8000	15.0000	13.8000	14.9000	-22.396%	11	36	-75.839%
2025-04-11	19.1000	19.2000	19.1000	19.2000	+7.987%	4	26	-81.250%
2025-04-10	13.7000	20.0000	13.7000	17.7800	+67.736%	14	24	-79.753%
2025-04-09	22.7700	22.7700	10.6000	10.6000	-37.647%	7	11	-66.038%
2025-04-08	13.2000	17.0000	13.2000	17.0000	+6.250%	3	5	-78.824%
2025-04-07	16.0000	16.0000	16.0000	16.0000	0.000%	2	2	-77.500%