Dark

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

EOD

Jul 23, 2026

6.81+13.500%(+0.81)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.2600	7.0000	6.2600	6.8100	+13.500%	313	548	0.000%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-13.043%	1	442	+13.500%
2026-07-17	5.9000	6.9000	5.9000	6.9000	+22.124%	11	442	-1.304%
2026-07-16	4.9500	5.8000	4.9500	5.6500	-5.833%	12	432	+20.531%
2026-07-10	5.5000	6.0000	5.5000	6.0000	0.000%	2	421	+13.500%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-11.765%	1	421	+13.500%
2026-07-01	6.6000	6.8000	6.6000	6.8000	-2.857%	19	420	+0.147%
2026-06-30	7.2000	7.2000	6.8000	7.0000	-11.616%	6	414	-2.714%
2026-06-25	7.8200	7.9200	7.4700	7.9200	-1.980%	9	408	-14.015%
2026-06-24	8.0200	8.0800	8.0200	8.0800	+18.824%	3	410	-15.718%
2026-06-22	6.8000	6.8000	6.8000	6.8000	-8.108%	1	407	+0.147%
2026-06-18	9.5000	9.5000	7.4000	7.4000	-10.843%	2	409	-7.973%
2026-06-17	7.3000	8.5000	7.3000	8.3000	+10.080%	11	409	-17.952%
2026-06-16	7.5000	7.5400	6.7000	7.5400	-4.918%	8	409	-9.682%
2026-06-15	7.8000	8.0000	7.6000	7.9300	-12.857%	16	414	-14.124%
2026-06-12	9.0000	9.7700	9.0000	9.1000	-1.622%	8	414	-25.165%
2026-06-11	10.7000	10.7000	9.2500	9.2500	-13.551%	14	414	-26.378%
2026-06-10	10.3000	10.7000	10.3000	10.7000	+9.969%	3	413	-36.355%
2026-06-09	9.6000	10.2500	9.4200	9.7300	+5.189%	16	412	-30.010%
2026-06-08	9.0000	9.4400	9.0000	9.2500	-5.128%	4	413	-26.378%
2026-06-05	10.2500	10.5000	9.5000	9.7500	+6.325%	7	413	-30.154%
2026-06-03	9.1700	9.1700	9.1700	9.1700	+2.688%	2	409	-25.736%
2026-06-02	8.9300	8.9300	8.9300	8.9300	-6.000%	2	409	-23.740%
2026-06-01	10.0000	10.0000	9.5000	9.5000	+10.465%	4	409	-28.316%
2026-05-29	8.4100	8.6000	8.4000	8.6000	-4.444%	47	406	-20.814%
2026-05-28	9.3700	10.0000	9.0000	9.0000	-12.195%	6	417	-24.333%
2026-05-26	10.3000	10.3000	10.2500	10.2500	0.000%	6	417	-33.561%
2026-05-19	11.0000	11.0000	10.2500	10.2500	-6.818%	5	417	-33.561%
2026-05-18	11.2000	11.2000	9.7900	11.0000	+2.326%	12	417	-38.091%
2026-05-15	10.7000	10.7500	10.7000	10.7500	0.000%	10	417	-36.651%
2026-05-13	11.0000	11.0000	10.7500	10.7500	-2.273%	20	403	-36.651%
2026-05-12	11.0400	11.0400	11.0000	11.0000	+5.769%	2	403	-38.091%
2026-05-11	10.0000	10.5000	10.0000	10.4000	-0.383%	20	403	-34.519%
2026-05-08	10.4400	10.4400	10.4400	10.4400	-0.191%	1	393	-34.770%
2026-05-07	10.0100	10.4600	10.0100	10.4600	-9.983%	6	393	-34.895%
2026-05-06	11.5100	11.6200	11.5100	11.6200	-0.684%	2	394	-41.394%
2026-05-05	8.4000	11.7000	8.4000	11.7000	+3.540%	18	394	-41.795%
2026-05-04	11.0500	11.3000	11.0500	11.3000	+2.170%	2	384	-39.735%
2026-05-01	10.6800	11.0600	10.6800	11.0600	-7.833%	5	381	-38.427%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-2.041%	2	381	-43.250%
2026-04-29	11.0500	12.3900	11.0500	12.2500	+7.456%	15	379	-44.408%
2026-04-27	11.5800	12.2900	11.4000	11.4000	-8.800%	7	376	-40.263%
2026-04-24	12.6200	12.6200	12.5000	12.5000	0.000%	2	376	-45.520%
2026-04-23	13.0000	13.0000	12.5000	12.5000	-0.557%	2	377	-45.520%
2026-04-21	12.5400	12.5700	12.5400	12.5700	+4.143%	6	376	-45.823%
2026-04-20	12.0000	12.0700	12.0000	12.0700	+4.957%	4	381	-43.579%
2026-04-17	11.0000	11.5500	11.0000	11.5000	-11.538%	21	377	-40.783%
2026-04-16	12.0000	13.0000	12.0000	13.0000	+8.243%	11	367	-47.615%
2026-04-15	11.9500	12.0100	11.9500	12.0100	-3.997%	12	366	-43.297%
2026-04-14	12.5100	12.5100	12.5100	12.5100	-3.769%	1	366	-45.564%
2026-04-13	14.5000	14.5000	13.0000	13.0000	-18.750%	3	366	-47.615%
2026-04-08	14.8500	16.0000	14.8500	16.0000	-27.273%	9	367	-57.438%
2026-04-07	20.6500	22.0000	20.6500	22.0000	+12.245%	7	375	-69.045%
2026-04-06	19.6000	19.6000	19.6000	19.6000	-1.259%	1	373	-65.255%
2026-04-02	23.0000	23.4400	19.8500	19.8500	-7.243%	110	372	-65.693%
2026-04-01	20.6000	21.4000	20.6000	21.4000	-2.727%	5	372	-68.178%
2026-03-31	23.1300	25.2000	21.3000	22.0000	-16.918%	8	372	-69.045%
2026-03-30	25.3000	26.8500	25.3000	26.4800	+1.729%	5	365	-74.282%
2026-03-27	24.9000	27.7700	24.9000	26.0300	+13.174%	12	364	-73.838%
2026-03-26	20.6000	23.0000	20.6000	23.0000	+19.792%	17	357	-70.391%
2026-03-25	19.0000	19.2000	19.0000	19.2000	+2.619%	3	342	-64.531%
2026-03-24	19.0100	20.4000	18.7100	18.7100	-11.745%	12	339	-63.602%
2026-03-20	18.5400	21.2000	18.5400	21.2000	-0.842%	14	330	-67.877%
2026-03-19	19.8500	21.3800	19.8500	21.3800	+14.946%	4	321	-68.148%
2026-03-18	18.3000	18.8000	15.6000	18.6000	+23.588%	8	322	-63.387%
2026-03-17	14.5000	15.0500	14.5000	15.0500	-20.789%	2	315	-54.751%
2026-03-13	16.0000	19.0000	16.0000	19.0000	+13.841%	9	314	-64.158%
2026-03-12	16.6900	16.6900	16.6900	16.6900	+3.280%	1	305	-59.197%
2026-03-11	16.1600	16.1600	16.1600	16.1600	+15.429%	1	308	-57.859%
2026-03-10	12.8500	14.0000	12.8500	14.0000	-22.481%	6	308	-51.357%
2026-03-09	19.9000	20.3500	16.1700	18.0600	-12.754%	22	309	-62.292%
2026-03-06	18.0000	20.7000	17.4000	20.7000	+25.455%	27	299	-67.101%
2026-03-05	14.5000	16.9000	14.5000	16.5000	+25.954%	12	297	-58.727%
2026-03-03	15.8400	16.9000	13.1000	13.1000	-4.797%	220	293	-48.015%
2026-03-02	14.0100	14.0100	13.1100	13.7600	-0.218%	4	306	-50.509%
2026-02-23	13.5000	13.7900	13.4900	13.7900	+2.987%	8	306	-50.616%
2026-02-20	13.3900	13.3900	13.3900	13.3900	-2.901%	2	298	-49.141%
2026-02-19	14.0000	14.0000	13.7900	13.7900	-3.228%	3	296	-50.616%
2026-02-17	13.8000	14.2500	13.8000	14.2500	+29.545%	6	293	-52.211%
2026-02-13	12.4900	13.7000	11.0000	11.0000	-14.130%	6	283	-38.091%
2026-02-12	12.0000	12.8100	11.8500	12.8100	+5.000%	20	283	-46.838%
2026-02-11	11.5000	12.2000	11.5000	12.2000	+20.197%	3	278	-44.180%
2026-02-09	10.1500	10.1500	10.1500	10.1500	-18.145%	1	275	-32.906%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-12.676%	2	274	-45.081%
2026-02-05	13.6000	14.2000	13.0700	14.2000	+2.899%	7	272	-52.042%
2026-02-04	13.8000	13.8000	13.8000	13.8000	+6.977%	1	266	-50.652%
2026-02-03	11.8500	12.9000	11.8500	12.9000	+10.256%	3	265	-47.209%
2026-01-30	11.7000	11.7000	11.7000	11.7000	-12.687%	1	266	-41.795%
2026-01-29	14.0000	14.0000	13.2000	13.4000	+7.200%	5	265	-49.179%
2026-01-27	12.5000	12.5000	12.5000	12.5000	+13.636%	5	262	-45.520%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-6.780%	101	257	-38.091%
2026-01-22	11.0000	11.8000	11.0000	11.8000	+13.462%	2	156	-42.288%
2026-01-21	11.8000	11.8000	10.4000	10.4000	-26.761%	2	154	-34.519%
2026-01-20	13.0000	14.4000	10.5000	14.2000	+13.600%	27	152	-52.042%
2026-01-14	12.5000	12.5000	12.5000	12.5000	+9.649%	2	126	-45.520%
2026-01-12	11.4000	11.4000	11.4000	11.4000	-8.727%	1	124	-40.263%
2026-01-07	12.4900	12.4900	12.4900	12.4900	+23.054%	1	123	-45.476%
2026-01-06	10.1500	10.1500	10.1500	10.1500	-15.417%	1	124	-32.906%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+0.840%	2	121	-43.250%
2025-12-30	12.0000	12.0000	11.9000	11.9000	+6.726%	10	121	-42.773%
2025-12-29	11.1500	11.1500	11.1500	11.1500	-29.430%	1	111	-38.924%
2025-12-15	15.8000	15.8000	15.8000	15.8000	-15.868%	1	110	-56.899%
2025-12-09	17.3700	18.7800	17.3700	18.7800	+7.376%	2	109	-63.738%
2025-12-05	17.4900	17.4900	17.4900	17.4900	-12.550%	1	109	-61.063%
2025-11-28	20.8700	20.8700	20.0000	20.0000	-4.762%	110	108	-65.950%
2025-11-26	21.0000	21.0000	20.8300	21.0000	0.000%	13	0	-67.571%