Dark

UVXY20270115C75
UVXY Jan 15 2027 75.00 Call (UVXY270115C00075000)
option OPRA

Inactive

Aug 25, 2026

0.8000-31.624%(-0.3700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.8000	0.8000	0.8000	0.8000	-31.624%	1	298	0.000%
2026-08-20	1.1700	1.1700	1.1700	1.1700	0.000%	2	298	-31.624%
2026-08-19	1.2700	1.2700	1.1700	1.1700	-2.500%	20	298	-31.624%
2026-08-18	1.1000	1.2000	1.1000	1.2000	-6.250%	13	288	-33.333%
2026-08-17	1.2200	1.3000	1.2200	1.2800	-6.569%	51	275	-37.500%
2026-08-12	1.4000	1.5000	1.3700	1.3700	-14.907%	6	247	-41.606%
2026-08-11	1.6800	1.6800	1.6000	1.6100	-1.227%	26	248	-50.311%
2026-08-10	1.6300	1.6300	1.6300	1.6300	-4.678%	1	270	-50.920%
2026-08-07	1.7100	1.7100	1.7100	1.7100	-19.718%	1	270	-53.216%
2026-08-04	1.8500	2.1300	1.7800	2.1300	-37.719%	45	314	-62.441%
2026-06-17	3.7500	3.7500	3.4200	3.4200	-43.000%	2	270	-76.608%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+8.893%	1	270	-86.667%
2026-06-03	5.5100	5.5100	5.5100	5.5100	+3.962%	1	270	-85.481%
2026-05-28	5.3000	5.3000	5.3000	5.3000	-31.613%	1	271	-84.906%
2026-04-30	7.7500	7.7500	7.7500	7.7500	-13.889%	1	271	-89.677%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-12.875%	4	275	-91.111%
2026-04-13	11.9000	11.9000	10.3300	10.3300	-20.538%	2	275	-92.256%
2026-04-08	12.7000	13.0000	12.7000	13.0000	-20.098%	3	273	-93.846%
2026-04-06	15.9300	16.2700	15.9300	16.2700	-8.235%	4	271	-95.083%
2026-04-02	17.6200	17.8000	17.6200	17.7300	+2.902%	5	264	-95.488%
2026-04-01	17.2300	17.2300	17.2300	17.2300	-10.073%	5	264	-95.357%
2026-03-31	20.5700	20.5700	19.1600	19.1600	-15.632%	2	259	-95.825%
2026-03-30	23.9500	23.9500	22.7100	22.7100	-3.730%	2	257	-96.477%
2026-03-27	22.0000	23.6700	21.7800	23.5900	+17.950%	96	257	-96.609%
2026-03-26	18.4000	20.0000	18.4000	20.0000	+17.647%	58	243	-96.000%
2026-03-25	17.0000	17.8000	17.0000	17.0000	-4.494%	19	270	-95.294%
2026-03-24	16.8000	17.8000	16.8000	17.8000	+4.094%	3	276	-95.506%
2026-03-23	15.8900	17.1000	15.6000	17.1000	-10.471%	23	273	-95.322%
2026-03-20	17.4000	19.2900	17.4000	19.1000	+14.030%	33	265	-95.812%
2026-03-19	17.5000	17.5000	16.7500	16.7500	+0.904%	5	261	-95.224%
2026-03-18	16.6000	16.6000	16.6000	16.6000	+23.881%	1	256	-95.181%
2026-03-17	13.1000	13.4000	13.0000	13.4000	-6.294%	4	255	-94.030%
2026-03-16	15.0300	15.2000	13.9300	14.3000	-14.881%	11	251	-94.406%
2026-03-13	16.8000	16.8000	16.8000	16.8000	+5.528%	1	241	-95.238%
2026-03-12	15.9200	15.9200	15.9200	15.9200	+2.051%	1	240	-94.975%
2026-03-11	15.0000	15.6000	15.0000	15.6000	+1.299%	2	240	-94.872%
2026-03-10	14.5000	15.4000	12.6000	15.4000	+6.207%	7	238	-94.805%
2026-03-09	19.9200	20.0000	14.5000	14.5000	-21.622%	36	233	-94.483%
2026-03-06	16.5400	18.5000	16.5400	18.5000	+22.517%	7	218	-95.676%
2026-03-05	14.0000	15.1000	14.0000	15.1000	+24.793%	2	214	-94.702%
2026-03-04	11.5000	12.1000	11.5000	12.1000	-6.923%	5	212	-93.388%
2026-03-03	15.4000	15.4000	13.0000	13.0000	+10.169%	2	207	-93.846%
2026-03-02	11.5000	11.8000	11.5000	11.8000	0.000%	3	205	-93.220%
2026-02-26	10.2000	11.8000	10.2000	11.8000	+15.686%	5	202	-93.220%
2026-02-25	10.5000	10.7000	9.8400	10.2000	-10.369%	7	194	-92.157%
2026-02-24	10.9900	11.5600	10.9000	11.3800	-8.960%	11	194	-92.970%
2026-02-23	11.1000	12.5000	11.1000	12.5000	+8.696%	3	183	-93.600%
2026-02-20	11.3500	11.5000	11.3500	11.5000	-4.167%	2	181	-93.043%
2026-02-19	11.7800	12.0000	11.7800	12.0000	+11.111%	2	179	-93.333%
2026-02-18	10.7100	10.8000	10.7100	10.8000	-4.846%	2	177	-92.593%
2026-02-17	13.2000	13.7600	11.3500	11.3500	-5.417%	3	175	-92.952%
2026-02-13	12.4000	12.5000	10.9000	12.0000	+4.348%	7	167	-93.333%
2026-02-12	10.3000	11.5000	10.3000	11.5000	+16.162%	3	167	-93.043%
2026-02-11	9.7100	10.5000	9.7100	9.9000	-1.000%	14	164	-91.919%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+2.041%	1	171	-92.000%
2026-02-09	9.6000	9.9000	9.6000	9.8000	-4.390%	7	170	-91.837%
2026-02-06	11.0500	11.0500	10.2500	10.2500	-18.000%	38	164	-92.195%
2026-02-05	13.0000	13.0000	11.5000	12.5000	+19.048%	5	159	-93.600%
2026-02-04	11.2000	11.2000	10.5000	10.5000	-6.250%	2	153	-92.381%
2026-02-03	10.5000	11.2000	10.5000	11.2000	+15.464%	2	151	-92.857%
2026-02-02	9.8000	9.8000	9.7000	9.7000	-11.818%	2	149	-91.753%
2026-01-30	10.2000	11.0000	10.2000	11.0000	-0.901%	3	147	-92.727%
2026-01-29	10.8000	11.5000	10.6000	11.1000	+11.000%	6	145	-92.793%
2026-01-28	9.3900	10.2000	9.3900	10.0000	+1.010%	3	139	-92.000%
2026-01-27	9.5000	9.9000	9.5000	9.9000	+3.125%	2	137	-91.919%
2026-01-26	9.0800	9.6000	9.0800	9.6000	+1.053%	13	135	-91.667%
2026-01-23	9.5000	9.5000	9.5000	9.5000	0.000%	1	130	-91.579%
2026-01-22	9.5000	9.6000	9.5000	9.5000	-2.062%	3	130	-91.579%
2026-01-21	10.5000	11.0000	9.7000	9.7000	-26.515%	3	129	-91.753%
2026-01-20	11.6000	13.2000	11.6000	13.2000	+32.000%	5	126	-93.939%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-13.043%	1	121	-92.000%
2026-01-14	11.0000	11.5000	11.0000	11.5000	+8.491%	2	120	-93.043%
2026-01-13	10.0000	11.0000	10.0000	10.6000	+6.000%	7	118	-92.453%
2026-01-12	9.8000	10.0000	9.8000	10.0000	-1.961%	2	113	-92.000%
2026-01-09	10.2000	10.2000	10.2000	10.2000	-8.356%	1	111	-92.157%
2026-01-08	11.1300	11.1300	11.1300	11.1300	+9.118%	3	110	-92.812%
2026-01-07	10.2000	10.2000	10.2000	10.2000	+3.030%	2	113	-92.157%
2026-01-06	9.9000	9.9000	9.9000	9.9000	-1.000%	1	111	-91.919%
2026-01-05	10.2000	10.2000	10.0000	10.0000	+3.520%	3	110	-92.000%
2026-01-02	9.3600	9.6600	9.3600	9.6600	-4.356%	3	107	-91.718%
2025-12-31	10.8000	10.8000	10.1000	10.1000	0.000%	3	104	-92.079%
2025-12-30	10.5300	10.5500	10.1000	10.1000	-4.717%	6	104	-92.079%
2025-12-29	10.3400	10.6000	10.3400	10.6000	-2.752%	3	99	-92.453%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-0.092%	1	98	-92.661%
2025-12-24	11.5200	11.5200	10.7000	10.9100	-22.071%	4	97	-92.667%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-9.677%	1	97	-94.286%
2025-12-17	14.4200	15.5000	14.4200	15.5000	+8.772%	2	96	-94.839%
2025-12-16	15.0000	15.0000	14.2500	14.2500	-5.000%	5	96	-94.386%
2025-12-15	14.8000	15.0000	14.8000	15.0000	+4.022%	2	96	-94.667%
2025-12-12	15.5900	15.5900	14.4200	14.4200	-15.226%	7	95	-94.452%
2025-12-10	17.0100	17.0100	17.0100	17.0100	+0.118%	1	93	-95.297%
2025-12-09	16.9900	16.9900	16.9900	16.9900	+1.131%	33	92	-95.291%
2025-12-08	16.8000	16.8000	16.8000	16.8000	-1.176%	1	75	-95.238%
2025-12-05	16.7000	17.0000	16.7000	17.0000	-3.955%	2	74	-95.294%
2025-12-04	18.2000	18.2000	17.7000	17.7000	-1.117%	2	74	-95.480%
2025-12-03	17.9000	17.9000	17.9000	17.9000	-1.810%	1	74	-95.531%
2025-12-02	17.9500	18.5000	17.9500	18.2300	-4.053%	12	75	-95.612%
2025-12-01	18.7000	19.0000	17.9900	19.0000	-0.524%	43	65	-95.789%
2025-11-28	20.0100	20.0100	19.0200	19.1000	-9.479%	3	41	-95.812%
2025-11-26	22.2500	22.2500	20.5000	21.1000	-7.699%	3	42	-96.209%
2025-11-25	24.0500	24.0500	22.5000	22.8600	-1.423%	9	42	-96.500%
2025-11-24	25.0000	25.0000	23.1900	23.1900	-11.657%	36	33	-96.550%
2025-11-21	30.0000	32.0600	26.2500	26.2500	+929.412%	14	14	-96.952%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+30.769%	5	137	-68.627%
2025-11-13	1.9500	1.9500	1.9500	1.9500	0.000%	1	132	-58.974%
2025-11-12	1.8000	1.9500	1.8000	1.9500	-13.333%	8	131	-58.974%
2025-11-07	2.2500	2.2500	2.2500	2.2500	+2.273%	1	123	-64.444%
2025-10-31	2.0000	2.2000	2.0000	2.2000	+0.457%	24	122	-63.636%
2025-10-30	2.1900	2.1900	2.1900	2.1900	-27.000%	10	103	-63.470%
2025-10-16	3.0000	3.0000	3.0000	3.0000	+3.448%	1	103	-73.333%
2025-10-15	2.6000	2.9000	2.4000	2.9000	+3.571%	93	103	-72.414%
2025-10-14	2.8000	2.8000	2.8000	2.8000	0.000%	1	195	-71.429%
2025-10-10	2.8000	2.8000	2.8000	2.8000	+55.556%	1	195	-71.429%
2025-10-07	1.8000	1.8000	1.8000	1.8000	-23.077%	1	193	-55.556%
2025-09-22	2.3400	2.3400	2.3400	2.3400	+5.882%	3	193	-65.812%
2025-09-19	2.1700	2.2100	2.1700	2.2100	-33.030%	4	196	-63.801%
2025-09-04	3.0000	3.4000	3.0000	3.3000	+14.583%	17	192	-75.758%
2025-09-03	2.9000	2.9400	2.8000	2.8800	-10.000%	23	175	-72.222%
2025-09-02	3.2000	3.2000	3.2000	3.2000	+1.587%	1	152	-75.000%
2025-08-29	3.1500	3.1500	3.1500	3.1500	+6.780%	1	151	-74.603%
2025-08-28	2.9000	2.9500	2.9000	2.9500	+3.509%	30	151	-72.881%
2025-08-27	2.8000	2.9900	2.8000	2.8500	-20.833%	12	121	-71.930%
2025-08-20	3.5000	3.6000	3.5000	3.6000	+12.500%	6	109	-77.778%
2025-08-12	3.2000	3.2000	3.2000	3.2000	-13.514%	1	103	-75.000%
2025-08-04	3.7000	3.7000	3.7000	3.7000	-12.114%	3	102	-78.378%
2025-07-30	4.2600	4.2800	4.1900	4.2100	-7.473%	5	99	-80.998%
2025-07-23	4.5500	4.5500	4.5500	4.5500	-5.797%	1	94	-82.418%
2025-07-22	4.8300	4.8300	4.8300	4.8300	+20.750%	1	93	-83.437%
2025-07-21	4.0000	4.0000	4.0000	4.0000	-31.624%	1	92	-80.000%
2025-07-07	5.8500	5.8500	5.8500	5.8500	-18.750%	6	91	-86.325%
2025-06-23	7.2000	7.2000	7.2000	7.2000	+10.769%	1	97	-88.889%
2025-06-20	6.3000	6.5000	6.3000	6.5000	-10.959%	4	96	-87.692%
2025-06-13	6.8800	7.3000	6.8800	7.3000	+34.191%	4	94	-89.041%
2025-06-11	6.0000	6.0000	5.4400	5.4400	-12.399%	2	92	-85.294%
2025-06-09	6.2100	6.2100	6.2100	6.2100	+0.161%	1	91	-87.118%
2025-06-03	6.2000	6.2000	6.2000	6.2000	-4.615%	1	90	-87.097%
2025-05-27	6.5000	6.5000	6.5000	6.5000	+4.839%	15	89	-87.692%
2025-05-16	6.2000	6.2000	6.2000	6.2000	-7.463%	2	104	-87.097%
2025-05-14	6.7000	6.7000	6.7000	6.7000	+8.414%	2	103	-88.060%
2025-05-13	6.1800	6.1800	6.1800	6.1800	-3.588%	1	101	-87.055%
2025-05-12	7.0000	7.0000	6.1700	6.4100	-24.588%	4	100	-87.520%
2025-05-09	8.5000	8.5000	8.5000	8.5000	+1.070%	2	100	-90.588%
2025-05-02	8.4100	8.4100	8.4100	8.4100	-35.802%	2	101	-90.488%
2025-04-10	13.1000	13.1000	13.1000	13.1000	+9.167%	1	100	-93.893%
2025-04-09	17.0000	17.0000	12.0000	12.0000	-40.828%	2	99	-93.333%
2025-04-08	8.4000	20.8000	8.4000	20.2800	+44.857%	60	99	-96.055%
2025-04-07	14.5000	14.5000	11.0000	14.0000	0.000%	42	39	-94.286%