Dark

UVXY20270115C70
UVXY Jan 15 2027 70.00 Call (UVXY270115C00070000)
option OPRA

EOD

Sep 17, 2026

0.7000-7.895%(-0.0600)940

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9000	0.7000	0.7000	-7.895%	940	2,545	0.000%
2026-09-15	0.7600	0.7600	0.7600	0.7600	-27.619%	5	1,605	-7.895%
2026-09-10	0.9000	1.0500	0.9000	1.0500	+16.667%	12	1,600	-33.333%
2026-09-09	1.0700	1.0700	0.8200	0.9000	+5.882%	801	1,619	-22.222%
2026-09-03	0.8500	0.8500	0.8500	0.8500	+1.190%	10	1,605	-17.647%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-16.000%	400	1,605	-16.667%
2026-09-01	1.0100	1.0100	1.0000	1.0000	+11.111%	430	1,205	-30.000%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-10.000%	10	1,272	-22.222%
2026-08-28	1.1000	1.1000	0.9400	1.0000	+6.383%	63	1,265	-30.000%
2026-08-27	1.3000	1.3000	0.9200	0.9400	-41.615%	46	1,256	-25.532%
2026-08-24	1.6100	1.6100	1.6100	1.6100	+27.778%	1	1,252	-56.522%
2026-08-21	1.2300	1.2800	1.2100	1.2600	-10.638%	9	1,252	-44.444%
2026-08-17	1.2500	1.4600	1.2500	1.4100	+2.920%	14	1,248	-50.355%
2026-08-14	1.3700	1.3700	1.3700	1.3700	+0.735%	300	1,236	-48.905%
2026-08-12	1.4000	1.4000	1.3600	1.3600	-23.596%	300	936	-48.529%
2026-08-10	1.5700	1.7800	1.5700	1.7800	-25.833%	179	636	-60.674%
2026-08-04	2.4100	2.4100	2.4000	2.4000	+4.348%	11	459	-70.833%
2026-08-03	2.5000	2.5000	2.3000	2.3000	-14.498%	2	459	-69.565%
2026-07-31	2.9000	2.9000	2.6900	2.6900	-8.814%	5	458	-73.978%
2026-07-29	2.9500	2.9500	2.9500	2.9500	-3.909%	1	462	-76.271%
2026-07-28	3.0700	3.0700	3.0700	3.0700	+7.719%	1	462	-77.199%
2026-07-22	2.8500	2.8500	2.8500	2.8500	+14.000%	1	462	-75.439%
2026-07-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	462	-72.000%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-18.831%	1	462	-72.000%
2026-07-14	3.0800	3.0800	3.0800	3.0800	+10.000%	1	463	-77.273%
2026-07-13	2.8000	2.8000	2.8000	2.8000	+3.704%	1	463	-75.000%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-17.178%	3	463	-74.074%
2026-07-08	3.2600	3.2600	3.2600	3.2600	+8.667%	1	466	-78.528%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-9.091%	1	466	-76.667%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+3.125%	2	466	-78.788%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-20.000%	10	466	-78.125%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-11.111%	1	456	-82.500%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+20.000%	1	455	-84.444%
2026-06-17	4.2000	4.2000	3.5200	3.7500	-3.846%	9	448	-81.333%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	448	-82.051%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-33.222%	6	448	-82.500%
2026-06-11	6.8500	6.8500	5.9900	5.9900	-12.555%	3	448	-88.314%
2026-06-09	6.8500	6.8500	6.8500	6.8500	+11.564%	1	449	-89.781%
2026-06-05	5.9000	6.3500	5.9000	6.1400	+4.600%	11	448	-88.599%
2026-06-03	6.0000	6.4000	5.5700	5.8700	-2.167%	16	438	-88.075%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+9.091%	3	429	-88.333%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+5.769%	5	429	-87.273%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-9.722%	6	424	-86.538%
2026-05-28	5.7600	5.7600	5.7600	5.7600	-11.927%	1	425	-87.847%
2026-05-26	6.5400	6.5400	6.5400	6.5400	-7.365%	1	425	-89.297%
2026-05-21	7.6000	7.6000	7.0600	7.0600	-8.903%	2	424	-90.085%
2026-05-20	8.0000	8.0000	7.7500	7.7500	-3.125%	4	425	-90.968%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-5.882%	1	427	-91.250%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-3.299%	1	427	-91.765%
2026-05-12	8.9100	8.9100	8.7100	8.7900	+10.013%	16	426	-92.036%
2026-05-07	7.9900	7.9900	7.9900	7.9900	-6.550%	2	426	-91.239%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-19.340%	1	425	-91.813%
2026-04-21	10.6000	10.6000	10.6000	10.6000	+8.718%	1	424	-93.396%
2026-04-14	9.3500	9.7500	9.3500	9.7500	-7.670%	2	424	-92.821%
2026-04-13	10.5600	10.5600	10.5600	10.5600	-15.520%	1	424	-93.371%
2026-04-09	12.5000	12.5000	12.0000	12.5000	-4.580%	7	428	-94.400%
2026-04-08	15.0000	15.0000	13.1000	13.1000	-22.941%	2	429	-94.656%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-6.593%	30	429	-95.882%
2026-04-02	20.0500	20.0500	18.2000	18.2000	-0.817%	7	399	-96.154%
2026-04-01	18.3500	18.3500	18.3500	18.3500	-11.566%	1	399	-96.185%
2026-03-31	23.7500	23.7500	20.7500	20.7500	-19.198%	7	400	-96.627%
2026-03-30	23.2500	25.6800	23.2500	25.6800	+1.784%	18	405	-97.274%
2026-03-27	23.9000	25.2300	22.7200	25.2300	+25.149%	10	402	-97.226%
2026-03-26	19.7700	20.1600	19.7700	20.1600	+22.182%	3	398	-96.528%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-15.385%	10	396	-95.758%
2026-03-20	19.5000	19.5000	18.7500	19.5000	+6.849%	6	386	-96.410%
2026-03-19	18.2500	18.2500	18.2500	18.2500	+5.248%	5	385	-96.164%
2026-03-18	16.7500	17.3400	16.7500	17.3400	-6.774%	2	380	-95.963%
2026-03-13	15.7000	18.6000	15.7000	18.6000	+12.727%	7	379	-96.237%
2026-03-11	16.5700	16.5700	16.0000	16.5000	+9.635%	43	374	-95.758%
2026-03-10	14.9900	15.0500	14.9900	15.0500	+2.381%	3	332	-95.349%
2026-03-09	20.6500	21.0000	14.7000	14.7000	-27.693%	298	332	-95.238%
2026-03-06	16.5000	20.3300	16.5000	20.3300	+36.810%	3	203	-96.557%
2026-03-05	14.8600	14.8600	14.8600	14.8600	+10.074%	5	201	-95.289%
2026-03-03	16.2200	16.2200	13.5000	13.5000	-4.255%	11	196	-94.815%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+8.462%	10	205	-95.035%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+3.834%	1	196	-94.615%
2026-02-19	11.7500	12.5200	11.7500	12.5200	+3.900%	6	196	-94.409%
2026-02-12	12.0500	12.0500	11.6000	12.0500	+11.989%	8	190	-94.191%
2026-02-09	10.7600	10.7600	10.7600	10.7600	+5.906%	1	185	-93.494%
2026-01-28	10.6500	10.6500	10.1600	10.1600	+2.626%	4	185	-93.110%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-1.000%	1	183	-92.929%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-23.077%	1	183	-93.000%
2026-01-20	12.5000	13.0000	12.5000	13.0000	+26.091%	6	182	-94.615%
2026-01-16	10.0900	10.3100	10.0900	10.3100	+1.178%	10	167	-93.210%
2026-01-15	10.7500	10.7500	9.2900	10.1900	-7.364%	16	167	-93.131%
2026-01-13	10.7500	11.0000	10.7500	11.0000	+4.762%	7	152	-93.636%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+3.755%	10	147	-93.333%
2026-01-09	10.1200	10.1200	10.1200	10.1200	-8.000%	1	137	-93.083%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+4.762%	1	137	-93.636%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-3.670%	1	137	-93.333%
2025-12-31	10.9000	10.9000	10.9000	10.9000	+0.276%	1	136	-93.578%
2025-12-30	11.0200	11.0200	10.8600	10.8700	-7.094%	71	136	-93.560%
2025-12-24	12.0500	12.0500	11.7000	11.7000	-1.266%	11	60	-94.017%
2025-12-23	11.8500	11.8500	11.8500	11.8500	-8.846%	1	60	-94.093%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-7.143%	1	60	-94.615%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-12.500%	1	59	-95.000%
2025-12-17	16.0000	16.0000	16.0000	16.0000	+7.311%	1	58	-95.625%
2025-12-15	14.8900	14.9100	14.8900	14.9100	-5.032%	50	57	-95.305%
2025-12-12	15.7000	15.7000	15.7000	15.7000	-1.875%	1	57	-95.541%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-34.694%	1	56	-95.625%
2025-11-25	24.5000	24.5000	24.5000	24.5000	-16.949%	5	55	-97.143%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+312.587%	50	50	-97.627%
2025-06-23	7.1500	7.1500	7.1500	7.1500	-8.333%	1	9	-90.210%
2025-06-13	7.8000	7.8000	7.8000	7.8000	-50.318%	2	8	-91.026%
2025-04-10	14.2000	15.7000	14.2000	15.7000	-3.385%	2	7	-95.541%
2025-04-08	11.0000	16.2500	11.0000	16.2500	+13.636%	2	5	-95.692%
2025-04-07	13.8000	14.3000	13.8000	14.3000	0.000%	3	3	-95.105%