Dark

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

EOD

Jul 22, 2026

2.85+14.000%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.8500	2.8500	2.8500	2.8500	+14.000%	1	462	0.000%
2026-07-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	462	+14.000%
2026-07-15	2.5000	2.5000	2.5000	2.5000	-18.831%	1	462	+14.000%
2026-07-14	3.0800	3.0800	3.0800	3.0800	+10.000%	1	463	-7.468%
2026-07-13	2.8000	2.8000	2.8000	2.8000	+3.704%	1	463	+1.786%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-17.178%	3	463	+5.556%
2026-07-08	3.2600	3.2600	3.2600	3.2600	+8.667%	1	466	-12.577%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-9.091%	1	466	-5.000%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+3.125%	2	466	-13.636%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-20.000%	10	466	-10.938%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-11.111%	1	456	-28.750%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+20.000%	1	455	-36.667%
2026-06-17	4.2000	4.2000	3.5200	3.7500	-3.846%	9	448	-24.000%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	448	-26.923%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-33.222%	6	448	-28.750%
2026-06-11	6.8500	6.8500	5.9900	5.9900	-12.555%	3	448	-52.421%
2026-06-09	6.8500	6.8500	6.8500	6.8500	+11.564%	1	449	-58.394%
2026-06-05	5.9000	6.3500	5.9000	6.1400	+4.600%	11	448	-53.583%
2026-06-03	6.0000	6.4000	5.5700	5.8700	-2.167%	16	438	-51.448%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+9.091%	3	429	-52.500%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+5.769%	5	429	-48.182%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-9.722%	6	424	-45.192%
2026-05-28	5.7600	5.7600	5.7600	5.7600	-11.927%	1	425	-50.521%
2026-05-26	6.5400	6.5400	6.5400	6.5400	-7.365%	1	425	-56.422%
2026-05-21	7.6000	7.6000	7.0600	7.0600	-8.903%	2	424	-59.632%
2026-05-20	8.0000	8.0000	7.7500	7.7500	-3.125%	4	425	-63.226%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-5.882%	1	427	-64.375%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-3.299%	1	427	-66.471%
2026-05-12	8.9100	8.9100	8.7100	8.7900	+10.013%	16	426	-67.577%
2026-05-07	7.9900	7.9900	7.9900	7.9900	-6.550%	2	426	-64.330%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-19.340%	1	425	-66.667%
2026-04-21	10.6000	10.6000	10.6000	10.6000	+8.718%	1	424	-73.113%
2026-04-14	9.3500	9.7500	9.3500	9.7500	-7.670%	2	424	-70.769%
2026-04-13	10.5600	10.5600	10.5600	10.5600	-15.520%	1	424	-73.011%
2026-04-09	12.5000	12.5000	12.0000	12.5000	-4.580%	7	428	-77.200%
2026-04-08	15.0000	15.0000	13.1000	13.1000	-22.941%	2	429	-78.244%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-6.593%	30	429	-83.235%
2026-04-02	20.0500	20.0500	18.2000	18.2000	-0.817%	7	399	-84.341%
2026-04-01	18.3500	18.3500	18.3500	18.3500	-11.566%	1	399	-84.469%
2026-03-31	23.7500	23.7500	20.7500	20.7500	-19.198%	7	400	-86.265%
2026-03-30	23.2500	25.6800	23.2500	25.6800	+1.784%	18	405	-88.902%
2026-03-27	23.9000	25.2300	22.7200	25.2300	+25.149%	10	402	-88.704%
2026-03-26	19.7700	20.1600	19.7700	20.1600	+22.182%	3	398	-85.863%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-15.385%	10	396	-82.727%
2026-03-20	19.5000	19.5000	18.7500	19.5000	+6.849%	6	386	-85.385%
2026-03-19	18.2500	18.2500	18.2500	18.2500	+5.248%	5	385	-84.384%
2026-03-18	16.7500	17.3400	16.7500	17.3400	-6.774%	2	380	-83.564%
2026-03-13	15.7000	18.6000	15.7000	18.6000	+12.727%	7	379	-84.677%
2026-03-11	16.5700	16.5700	16.0000	16.5000	+9.635%	43	374	-82.727%
2026-03-10	14.9900	15.0500	14.9900	15.0500	+2.381%	3	332	-81.063%
2026-03-09	20.6500	21.0000	14.7000	14.7000	-27.693%	298	332	-80.612%
2026-03-06	16.5000	20.3300	16.5000	20.3300	+36.810%	3	203	-85.981%
2026-03-05	14.8600	14.8600	14.8600	14.8600	+10.074%	5	201	-80.821%
2026-03-03	16.2200	16.2200	13.5000	13.5000	-4.255%	11	196	-78.889%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+8.462%	10	205	-79.787%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+3.834%	1	196	-78.077%
2026-02-19	11.7500	12.5200	11.7500	12.5200	+3.900%	6	196	-77.236%
2026-02-12	12.0500	12.0500	11.6000	12.0500	+11.989%	8	190	-76.349%
2026-02-09	10.7600	10.7600	10.7600	10.7600	+5.906%	1	185	-73.513%
2026-01-28	10.6500	10.6500	10.1600	10.1600	+2.626%	4	185	-71.949%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-1.000%	1	183	-71.212%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-23.077%	1	183	-71.500%
2026-01-20	12.5000	13.0000	12.5000	13.0000	+26.091%	6	182	-78.077%
2026-01-16	10.0900	10.3100	10.0900	10.3100	+1.178%	10	167	-72.357%
2026-01-15	10.7500	10.7500	9.2900	10.1900	-7.364%	16	167	-72.031%
2026-01-13	10.7500	11.0000	10.7500	11.0000	+4.762%	7	152	-74.091%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+3.755%	10	147	-72.857%
2026-01-09	10.1200	10.1200	10.1200	10.1200	-8.000%	1	137	-71.838%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+4.762%	1	137	-74.091%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-3.670%	1	137	-72.857%
2025-12-31	10.9000	10.9000	10.9000	10.9000	+0.276%	1	136	-73.853%
2025-12-30	11.0200	11.0200	10.8600	10.8700	-7.094%	71	136	-73.781%
2025-12-24	12.0500	12.0500	11.7000	11.7000	-1.266%	11	60	-75.641%
2025-12-23	11.8500	11.8500	11.8500	11.8500	-8.846%	1	60	-75.949%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-7.143%	1	60	-78.077%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-12.500%	1	59	-79.643%
2025-12-17	16.0000	16.0000	16.0000	16.0000	+7.311%	1	58	-82.188%
2025-12-15	14.8900	14.9100	14.8900	14.9100	-5.032%	50	57	-80.885%
2025-12-12	15.7000	15.7000	15.7000	15.7000	-1.875%	1	57	-81.847%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-34.694%	1	56	-82.188%
2025-11-25	24.5000	24.5000	24.5000	24.5000	-16.949%	5	55	-88.367%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+312.587%	50	50	-90.339%
2025-06-23	7.1500	7.1500	7.1500	7.1500	-8.333%	1	9	-60.140%
2025-06-13	7.8000	7.8000	7.8000	7.8000	-50.318%	2	8	-63.462%
2025-04-10	14.2000	15.7000	14.2000	15.7000	-3.385%	2	7	-81.847%
2025-04-08	11.0000	16.2500	11.0000	16.2500	+13.636%	2	5	-82.462%
2025-04-07	13.8000	14.3000	13.8000	14.3000	0.000%	3	3	-80.070%