Dark

UVXY20270115C90
UVXY Jan 15 2027 90.00 Call (UVXY270115C00090000)
option OPRA

EOD

Sep 17, 2026

0.5400-10.000%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5500	0.5000	0.5400	-10.000%	23	164	0.000%
2026-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	184	-10.000%
2026-09-14	0.6000	0.6000	0.6000	0.6000	0.000%	1	183	-10.000%
2026-09-11	0.6000	0.6000	0.6000	0.6000	+11.111%	4	182	-10.000%
2026-09-04	0.6000	0.6000	0.5400	0.5400	-22.857%	3	181	0.000%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+2.941%	11	181	-22.857%
2026-08-27	0.7000	0.7000	0.6800	0.6800	-38.182%	3	170	-20.588%
2026-08-17	1.1000	1.1000	1.1000	1.1000	+14.583%	1	169	-50.909%
2026-08-14	1.0100	1.0100	0.9600	0.9600	-20.000%	2	168	-43.750%
2026-08-13	1.2000	1.2000	1.2000	1.2000	+10.092%	1	167	-55.000%
2026-08-12	1.1000	1.1300	1.0800	1.0900	-4.386%	5	168	-50.459%
2026-08-11	1.2000	1.2000	1.1000	1.1400	-20.833%	4	168	-52.632%
2026-08-06	1.5000	1.5000	1.4400	1.4400	-21.311%	3	165	-62.500%
2026-08-04	1.6200	1.8300	1.6200	1.8300	-20.435%	4	164	-70.492%
2026-07-30	2.3000	2.3000	2.3000	2.3000	-11.538%	5	165	-76.522%
2026-07-29	2.3000	2.6000	2.3000	2.6000	+13.537%	2	165	-79.231%
2026-07-28	2.2900	2.2900	2.2900	2.2900	-0.435%	1	163	-76.419%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+4.545%	1	162	-76.522%
2026-07-21	2.2000	2.2000	2.2000	2.2000	0.000%	2	162	-75.455%
2026-07-20	2.2000	2.2000	2.2000	2.2000	+4.762%	1	160	-75.455%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-2.778%	1	159	-74.286%
2026-07-09	2.1600	2.1600	2.1600	2.1600	-6.087%	5	158	-75.000%
2026-07-07	2.3000	2.3000	2.3000	2.3000	0.000%	1	158	-76.522%
2026-07-06	2.3000	2.3000	2.3000	2.3000	-9.449%	1	157	-76.522%
2026-07-02	2.5000	2.5400	2.5000	2.5400	-20.625%	2	154	-78.740%
2026-06-29	3.0000	3.2000	3.0000	3.2000	-8.571%	2	154	-83.125%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	152	-84.571%
2026-06-25	3.3000	3.4000	3.3000	3.4000	+6.250%	2	151	-84.118%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-3.030%	1	149	-83.125%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-2.941%	1	146	-83.636%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-8.108%	1	146	-84.118%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-27.451%	1	146	-85.405%
2026-06-09	5.1000	5.1000	5.1000	5.1000	+2.000%	1	146	-89.412%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+11.111%	1	146	-89.200%
2026-06-01	4.1900	4.5000	4.1900	4.5000	+12.500%	2	145	-88.000%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-20.000%	1	144	-86.500%
2026-05-27	4.5800	5.0000	4.5800	5.0000	-15.254%	3	143	-89.200%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-13.235%	2	141	-90.847%
2026-05-18	6.5000	6.8000	6.5000	6.8000	+7.087%	3	141	-92.059%
2026-05-14	6.8000	6.8000	6.3500	6.3500	-14.189%	3	141	-91.496%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+13.846%	1	141	-92.703%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+1.562%	13	141	-91.692%
2026-05-07	6.2000	6.4000	6.2000	6.4000	+1.587%	2	153	-91.563%
2026-05-06	6.1100	6.3000	6.1100	6.3000	-3.077%	18	151	-91.429%
2026-05-05	6.2000	6.5000	6.2000	6.5000	-1.515%	2	163	-91.692%
2026-05-04	6.0000	6.6000	6.0000	6.6000	+4.762%	3	161	-91.818%
2026-04-30	6.3000	6.3000	6.3000	6.3000	-12.500%	1	158	-91.429%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+2.857%	1	157	-92.500%
2026-04-27	7.2000	7.4000	7.0000	7.0000	-7.895%	4	156	-92.286%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-6.173%	1	153	-92.895%
2026-04-23	8.1000	8.1000	8.1000	8.1000	+8.000%	1	152	-93.333%
2026-04-22	7.6000	7.6000	7.5000	7.5000	-5.063%	5	151	-92.800%
2026-04-21	7.5000	7.9000	7.5000	7.9000	+7.337%	2	148	-93.165%
2026-04-20	7.3600	7.3600	7.3600	7.3600	-1.867%	11	148	-92.663%
2026-04-17	7.0000	7.5000	6.8000	7.5000	-8.537%	9	148	-92.800%
2026-04-16	8.2000	8.2000	8.2000	8.2000	+7.895%	1	140	-93.415%
2026-04-14	6.9500	7.6000	6.9500	7.6000	-15.836%	3	140	-92.895%
2026-04-13	9.0300	9.0300	9.0300	9.0300	-5.938%	2	140	-94.020%
2026-04-09	9.6000	9.6000	9.4000	9.6000	-9.434%	4	140	-94.375%
2026-04-08	10.4000	10.6000	10.3000	10.6000	-30.263%	3	136	-94.906%
2026-04-07	15.2000	15.2000	15.2000	15.2000	+7.801%	1	135	-96.447%
2026-04-06	14.1000	14.1000	14.1000	14.1000	-8.442%	1	134	-96.170%
2026-04-02	15.2000	15.4000	15.2000	15.4000	-3.145%	8	139	-96.494%
2026-04-01	16.0000	16.3000	14.8800	15.9000	-9.143%	17	139	-96.604%
2026-03-31	19.0000	19.9800	17.5000	17.5000	-21.171%	9	142	-96.914%
2026-03-30	19.6000	22.2000	19.6000	22.2000	+8.824%	79	143	-97.568%
2026-03-27	18.7800	20.5000	18.7800	20.4000	+25.384%	113	194	-97.353%
2026-03-26	15.6600	17.0000	15.4900	16.2700	+11.821%	57	117	-96.681%
2026-03-25	14.5500	14.5500	14.5500	14.5500	+0.345%	10	64	-96.289%
2026-03-23	14.5000	14.5000	14.5000	14.5000	+16.279%	1	53	-96.276%
2026-03-16	12.4700	12.4700	12.4700	12.4700	+15.463%	1	53	-95.670%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-22.857%	5	54	-95.000%
2026-03-06	13.6100	14.0000	13.1000	14.0000	+26.354%	7	49	-96.143%
2026-03-03	13.6900	13.6900	11.0800	11.0800	+10.800%	11	42	-95.126%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+7.296%	2	31	-94.600%
2026-02-25	9.3200	9.3200	9.3200	9.3200	-15.273%	2	30	-94.206%
2026-02-23	10.5000	11.0000	10.5000	11.0000	+10.000%	2	30	-95.091%
2026-02-19	10.0000	10.0000	10.0000	10.0000	0.000%	2	28	-94.600%
2026-02-12	10.0000	10.0000	10.0000	10.0000	0.000%	1	26	-94.600%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-11.504%	5	25	-94.600%
2026-01-20	11.0000	11.3000	11.0000	11.3000	+24.176%	10	20	-95.221%
2026-01-12	9.1000	9.1000	9.1000	9.1000	+343.902%	10	10	-94.066%
2025-11-19	2.0500	2.0500	2.0500	2.0500	-10.870%	1	52	-73.659%
2025-11-18	2.0900	2.3000	2.0900	2.3000	+21.053%	2	52	-76.522%
2025-11-17	1.6000	1.9000	1.6000	1.9000	-21.488%	3	50	-71.579%
2025-10-14	2.4200	2.4200	2.4200	2.4200	-24.375%	10	47	-77.686%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	37	-83.125%
2025-08-21	3.2200	3.2500	3.2200	3.2500	+4.839%	5	36	-83.385%
2025-08-19	3.1000	3.1000	3.1000	3.1000	+3.333%	5	31	-82.581%
2025-08-15	3.0000	3.0000	3.0000	3.0000	-14.773%	10	26	-82.000%
2025-07-29	3.5200	3.5200	3.5200	3.5200	-43.226%	1	16	-84.659%
2025-06-23	6.2000	6.2000	6.2000	6.2000	-3.876%	1	16	-91.290%
2025-06-13	6.1500	6.4500	6.1500	6.4500	+9.322%	4	15	-91.628%
2025-06-11	5.9000	5.9000	5.9000	5.9000	+1.724%	1	13	-90.847%
2025-06-10	5.8000	5.8000	5.8000	5.8000	-8.661%	1	12	-90.690%
2025-06-05	6.3500	6.3500	6.3500	6.3500	+8.547%	1	11	-91.496%
2025-06-04	5.6000	5.8500	5.6000	5.8500	-25.573%	2	7	-90.769%
2025-05-23	7.8600	7.8600	7.8600	7.8600	+20.923%	2	7	-93.130%
2025-05-15	6.5000	6.5000	6.5000	6.5000	-26.136%	1	7	-91.692%
2025-05-06	8.8000	8.8000	8.8000	8.8000	-4.348%	1	6	-93.864%
2025-04-30	9.2000	9.2000	9.2000	9.2000	-3.158%	1	5	-94.130%
2025-04-24	9.5000	9.5000	9.5000	9.5000	+5.791%	1	4	-94.316%
2025-04-23	9.6000	9.7600	8.9800	8.9800	0.000%	3	3	-93.987%