Dark

UVXY20280121C111
UVXY Jan 21 2028 111.00 Call (UVXY280121C00111000)
option OPRA

EOD

Sep 17, 2026

3.10-14.365%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1000	3.1000	3.1000	3.1000	-14.365%	1	634	0.000%
2026-09-14	3.2500	3.6200	3.2500	3.6200	-2.162%	15	648	-14.365%
2026-09-11	3.7000	3.7000	3.7000	3.7000	0.000%	2	634	-16.216%
2026-09-10	3.5500	3.8500	3.2500	3.7000	+10.448%	61	641	-16.216%
2026-09-09	3.2000	3.3500	3.2000	3.3500	+11.667%	7	590	-7.463%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-16.667%	5	583	+3.333%
2026-09-01	3.3500	3.6000	3.3500	3.6000	+5.882%	5	603	-13.889%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-3.409%	1	599	-8.824%
2026-08-28	3.4000	3.5200	3.4000	3.5200	-9.044%	31	600	-11.932%
2026-08-27	3.6000	3.8700	3.6000	3.8700	+4.595%	15	569	-19.897%
2026-08-26	3.7000	3.7000	3.7000	3.7000	-1.333%	1	561	-16.216%
2026-08-25	3.7500	3.7500	3.7500	3.7500	-3.846%	1	561	-17.333%
2026-08-24	3.9000	3.9000	3.9000	3.9000	0.000%	5	561	-20.513%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-15.217%	10	556	-20.513%
2026-08-20	4.6000	4.6000	4.6000	4.6000	0.000%	1	556	-32.609%
2026-08-19	3.9000	4.7000	3.9000	4.6000	-7.071%	6	557	-32.609%
2026-08-13	4.9500	4.9500	4.9500	4.9500	-6.604%	1	562	-37.374%
2026-08-12	4.5000	5.3000	4.5000	5.3000	+15.217%	11	562	-41.509%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-4.959%	6	566	-32.609%
2026-08-07	5.1100	5.2500	4.8400	4.8400	+2.979%	6	566	-35.950%
2026-08-06	4.7000	4.7000	4.7000	4.7000	0.000%	10	561	-34.043%
2026-08-05	4.7200	4.7200	4.7000	4.7000	-14.545%	9	561	-34.043%
2026-08-04	5.5000	5.5000	5.5000	5.5000	+1.852%	1	552	-43.636%
2026-08-03	5.5500	5.5500	5.4000	5.4000	-11.475%	2	552	-42.593%
2026-07-31	6.1000	6.1000	6.1000	6.1000	-12.857%	1	552	-49.180%
2026-07-29	6.8000	7.0000	6.8000	7.0000	+1.449%	3	551	-55.714%
2026-07-27	6.1000	6.9000	6.1000	6.9000	+1.471%	4	548	-55.072%
2026-07-24	6.7000	6.8000	6.7000	6.8000	-0.147%	2	546	-54.412%
2026-07-23	6.2600	7.0000	6.2600	6.8100	+13.500%	313	548	-54.479%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-13.043%	1	442	-48.333%
2026-07-17	5.9000	6.9000	5.9000	6.9000	+22.124%	11	442	-55.072%
2026-07-16	4.9500	5.8000	4.9500	5.6500	-5.833%	12	432	-45.133%
2026-07-10	5.5000	6.0000	5.5000	6.0000	0.000%	2	421	-48.333%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-11.765%	1	421	-48.333%
2026-07-01	6.6000	6.8000	6.6000	6.8000	-2.857%	19	420	-54.412%
2026-06-30	7.2000	7.2000	6.8000	7.0000	-11.616%	6	414	-55.714%
2026-06-25	7.8200	7.9200	7.4700	7.9200	-1.980%	9	408	-60.859%
2026-06-24	8.0200	8.0800	8.0200	8.0800	+18.824%	3	410	-61.634%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-8.108%	1	407	-54.412%
2026-06-18	9.5000	9.5000	7.4000	7.4000	-10.843%	2	409	-58.108%
2026-06-17	7.3000	8.5000	7.3000	8.3000	+10.080%	11	409	-62.651%
2026-06-16	7.5000	7.5400	6.7000	7.5400	-4.918%	8	409	-58.886%
2026-06-15	7.8000	8.0000	7.6000	7.9300	-12.857%	16	414	-60.908%
2026-06-12	9.0000	9.7700	9.0000	9.1000	-1.622%	8	414	-65.934%
2026-06-11	10.7000	10.7000	9.2500	9.2500	-13.551%	14	414	-66.486%
2026-06-10	10.3000	10.7000	10.3000	10.7000	+9.969%	3	413	-71.028%
2026-06-09	9.6000	10.2500	9.4200	9.7300	+5.189%	16	412	-68.140%
2026-06-08	9.0000	9.4400	9.0000	9.2500	-5.128%	4	413	-66.486%
2026-06-05	10.2500	10.5000	9.5000	9.7500	+6.325%	7	413	-68.205%
2026-06-03	9.1700	9.1700	9.1700	9.1700	+2.688%	2	409	-66.194%
2026-06-02	8.9300	8.9300	8.9300	8.9300	-6.000%	2	409	-65.286%
2026-06-01	10.0000	10.0000	9.5000	9.5000	+10.465%	4	409	-67.368%
2026-05-29	8.4100	8.6000	8.4000	8.6000	-4.444%	47	406	-63.953%
2026-05-28	9.3700	10.0000	9.0000	9.0000	-12.195%	6	417	-65.556%
2026-05-26	10.3000	10.3000	10.2500	10.2500	0.000%	6	417	-69.756%
2026-05-19	11.0000	11.0000	10.2500	10.2500	-6.818%	5	417	-69.756%
2026-05-18	11.2000	11.2000	9.7900	11.0000	+2.326%	12	417	-71.818%
2026-05-15	10.7000	10.7500	10.7000	10.7500	0.000%	10	417	-71.163%
2026-05-13	11.0000	11.0000	10.7500	10.7500	-2.273%	20	403	-71.163%
2026-05-12	11.0400	11.0400	11.0000	11.0000	+5.769%	2	403	-71.818%
2026-05-11	10.0000	10.5000	10.0000	10.4000	-0.383%	20	403	-70.192%
2026-05-08	10.4400	10.4400	10.4400	10.4400	-0.191%	1	393	-70.307%
2026-05-07	10.0100	10.4600	10.0100	10.4600	-9.983%	6	393	-70.363%
2026-05-06	11.5100	11.6200	11.5100	11.6200	-0.684%	2	394	-73.322%
2026-05-05	8.4000	11.7000	8.4000	11.7000	+3.540%	18	394	-73.504%
2026-05-04	11.0500	11.3000	11.0500	11.3000	+2.170%	2	384	-72.566%
2026-05-01	10.6800	11.0600	10.6800	11.0600	-7.833%	5	381	-71.971%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-2.041%	2	381	-74.167%
2026-04-29	11.0500	12.3900	11.0500	12.2500	+7.456%	15	379	-74.694%
2026-04-27	11.5800	12.2900	11.4000	11.4000	-8.800%	7	376	-72.807%
2026-04-24	12.6200	12.6200	12.5000	12.5000	0.000%	2	376	-75.200%
2026-04-23	13.0000	13.0000	12.5000	12.5000	-0.557%	2	377	-75.200%
2026-04-21	12.5400	12.5700	12.5400	12.5700	+4.143%	6	376	-75.338%
2026-04-20	12.0000	12.0700	12.0000	12.0700	+4.957%	4	381	-74.316%
2026-04-17	11.0000	11.5500	11.0000	11.5000	-11.538%	21	377	-73.043%
2026-04-16	12.0000	13.0000	12.0000	13.0000	+8.243%	11	367	-76.154%
2026-04-15	11.9500	12.0100	11.9500	12.0100	-3.997%	12	366	-74.188%
2026-04-14	12.5100	12.5100	12.5100	12.5100	-3.769%	1	366	-75.220%
2026-04-13	14.5000	14.5000	13.0000	13.0000	-18.750%	3	366	-76.154%
2026-04-08	14.8500	16.0000	14.8500	16.0000	-27.273%	9	367	-80.625%
2026-04-07	20.6500	22.0000	20.6500	22.0000	+12.245%	7	375	-85.909%
2026-04-06	19.6000	19.6000	19.6000	19.6000	-1.259%	1	373	-84.184%
2026-04-02	23.0000	23.4400	19.8500	19.8500	-7.243%	110	372	-84.383%
2026-04-01	20.6000	21.4000	20.6000	21.4000	-2.727%	5	372	-85.514%
2026-03-31	23.1300	25.2000	21.3000	22.0000	-16.918%	8	372	-85.909%
2026-03-30	25.3000	26.8500	25.3000	26.4800	+1.729%	5	365	-88.293%
2026-03-27	24.9000	27.7700	24.9000	26.0300	+13.174%	12	364	-88.091%
2026-03-26	20.6000	23.0000	20.6000	23.0000	+19.792%	17	357	-86.522%
2026-03-25	19.0000	19.2000	19.0000	19.2000	+2.619%	3	342	-83.854%
2026-03-24	19.0100	20.4000	18.7100	18.7100	-11.745%	12	339	-83.431%
2026-03-20	18.5400	21.2000	18.5400	21.2000	-0.842%	14	330	-85.377%
2026-03-19	19.8500	21.3800	19.8500	21.3800	+14.946%	4	321	-85.500%
2026-03-18	18.3000	18.8000	15.6000	18.6000	+23.588%	8	322	-83.333%
2026-03-17	14.5000	15.0500	14.5000	15.0500	-20.789%	2	315	-79.402%
2026-03-13	16.0000	19.0000	16.0000	19.0000	+13.841%	9	314	-83.684%
2026-03-12	16.6900	16.6900	16.6900	16.6900	+3.280%	1	305	-81.426%
2026-03-11	16.1600	16.1600	16.1600	16.1600	+15.429%	1	308	-80.817%
2026-03-10	12.8500	14.0000	12.8500	14.0000	-22.481%	6	308	-77.857%
2026-03-09	19.9000	20.3500	16.1700	18.0600	-12.754%	22	309	-82.835%
2026-03-06	18.0000	20.7000	17.4000	20.7000	+25.455%	27	299	-85.024%
2026-03-05	14.5000	16.9000	14.5000	16.5000	+25.954%	12	297	-81.212%
2026-03-03	15.8400	16.9000	13.1000	13.1000	-4.797%	220	293	-76.336%
2026-03-02	14.0100	14.0100	13.1100	13.7600	-0.218%	4	306	-77.471%
2026-02-23	13.5000	13.7900	13.4900	13.7900	+2.987%	8	306	-77.520%
2026-02-20	13.3900	13.3900	13.3900	13.3900	-2.901%	2	298	-76.848%
2026-02-19	14.0000	14.0000	13.7900	13.7900	-3.228%	3	296	-77.520%
2026-02-17	13.8000	14.2500	13.8000	14.2500	+29.545%	6	293	-78.246%
2026-02-13	12.4900	13.7000	11.0000	11.0000	-14.130%	6	283	-71.818%
2026-02-12	12.0000	12.8100	11.8500	12.8100	+5.000%	20	283	-75.800%
2026-02-11	11.5000	12.2000	11.5000	12.2000	+20.197%	3	278	-74.590%
2026-02-09	10.1500	10.1500	10.1500	10.1500	-18.145%	1	275	-69.458%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-12.676%	2	274	-75.000%
2026-02-05	13.6000	14.2000	13.0700	14.2000	+2.899%	7	272	-78.169%
2026-02-04	13.8000	13.8000	13.8000	13.8000	+6.977%	1	266	-77.536%
2026-02-03	11.8500	12.9000	11.8500	12.9000	+10.256%	3	265	-75.969%
2026-01-30	11.7000	11.7000	11.7000	11.7000	-12.687%	1	266	-73.504%
2026-01-29	14.0000	14.0000	13.2000	13.4000	+7.200%	5	265	-76.866%
2026-01-27	12.5000	12.5000	12.5000	12.5000	+13.636%	5	262	-75.200%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-6.780%	101	257	-71.818%
2026-01-22	11.0000	11.8000	11.0000	11.8000	+13.462%	2	156	-73.729%
2026-01-21	11.8000	11.8000	10.4000	10.4000	-26.761%	2	154	-70.192%
2026-01-20	13.0000	14.4000	10.5000	14.2000	+13.600%	27	152	-78.169%
2026-01-14	12.5000	12.5000	12.5000	12.5000	+9.649%	2	126	-75.200%
2026-01-12	11.4000	11.4000	11.4000	11.4000	-8.727%	1	124	-72.807%
2026-01-07	12.4900	12.4900	12.4900	12.4900	+23.054%	1	123	-75.180%
2026-01-06	10.1500	10.1500	10.1500	10.1500	-15.417%	1	124	-69.458%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+0.840%	2	121	-74.167%
2025-12-30	12.0000	12.0000	11.9000	11.9000	+6.726%	10	121	-73.950%
2025-12-29	11.1500	11.1500	11.1500	11.1500	-29.430%	1	111	-72.197%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-15.868%	1	110	-80.380%
2025-12-09	17.3700	18.7800	17.3700	18.7800	+7.376%	2	109	-83.493%
2025-12-05	17.4900	17.4900	17.4900	17.4900	-12.550%	1	109	-82.276%
2025-11-28	20.8700	20.8700	20.0000	20.0000	-4.762%	110	108	-84.500%
2025-11-26	21.0000	21.0000	20.8300	21.0000	0.000%	13	0	-85.238%