Dark

UVXY20260918P20
UVXY Sep 18 2026 20.00 Put (UVXY260918P00020000)
option OPRA

Expired

Sep 17, 2026

2.49+55.625%(+0.89)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7000	2.7000	2.3500	2.4900	+55.625%	67	1,865	0.000%
2026-09-16	2.0700	2.1000	1.2600	1.6000	-15.789%	312	1,915	+55.625%
2026-09-15	1.9800	2.0100	1.6500	1.9000	-5.000%	329	2,056	+31.053%
2026-09-14	1.5100	2.1300	1.5100	2.0000	-10.714%	344	2,329	+24.500%
2026-09-11	2.1000	2.3000	2.1000	2.2400	+53.425%	63	2,381	+11.161%
2026-09-10	1.6100	1.8300	1.4600	1.4600	-30.144%	94	2,372	+70.548%
2026-09-09	2.0900	2.0900	2.0900	2.0900	-12.917%	1	2,432	+19.139%
2026-09-08	2.6900	2.6900	2.4000	2.4000	-17.241%	7	2,432	+3.750%
2026-09-04	3.0000	3.1900	2.8700	2.9000	+7.011%	140	2,457	-14.138%
2026-09-03	2.7300	2.8000	2.6700	2.7100	+5.859%	6	2,457	-8.118%
2026-09-02	2.2000	2.5800	2.2000	2.5600	+29.293%	119	2,475	-2.734%
2026-09-01	2.1500	2.3500	1.8600	1.9800	-22.656%	54	2,540	+25.758%
2026-08-31	2.3600	2.6500	2.3600	2.5600	+10.345%	30	2,554	-2.734%
2026-08-28	2.2400	2.3200	2.1900	2.3200	-8.661%	68	2,557	+7.328%
2026-08-27	2.1500	2.5400	2.1500	2.5400	+18.140%	29	2,603	-1.969%
2026-08-26	2.0600	2.1600	2.0200	2.1500	+5.911%	63	2,598	+15.814%
2026-08-25	1.9800	2.0300	1.9800	2.0300	+4.103%	10	2,547	+22.660%
2026-08-24	2.1300	2.1300	1.9100	1.9500	+1.563%	41	2,549	+27.692%
2026-08-21	2.0000	2.0200	1.9200	1.9200	+12.941%	35	2,571	+29.688%
2026-08-20	1.7300	1.8400	1.7000	1.7000	-10.526%	20	2,560	+46.471%
2026-08-19	1.6900	1.9000	1.6400	1.9000	+20.253%	27	2,555	+31.053%
2026-08-18	1.5500	1.5800	1.4800	1.5800	-4.242%	18	2,557	+57.595%
2026-08-17	1.7200	1.7200	1.5200	1.6500	-11.765%	158	2,546	+50.909%
2026-08-14	1.7500	1.8700	1.6200	1.8700	+10.651%	36	2,439	+33.155%
2026-08-13	1.7000	1.7200	1.6900	1.6900	-7.143%	10	2,431	+47.337%
2026-08-12	1.5500	1.8500	1.4700	1.8200	+30.000%	142	2,421	+36.813%
2026-08-11	1.3300	1.4300	1.3300	1.4000	-10.828%	91	2,364	+77.857%
2026-08-10	1.5400	1.6000	1.4400	1.5700	+1.290%	130	2,298	+58.599%
2026-08-07	1.5400	1.5500	1.4900	1.5500	-4.321%	17	2,193	+60.645%
2026-08-06	1.5500	1.6200	1.5500	1.6200	+9.459%	252	2,177	+53.704%
2026-08-05	1.1100	1.5100	1.1100	1.4800	+10.448%	252	2,086	+68.243%
2026-08-04	1.4000	1.4200	1.3300	1.3400	-4.286%	52	2,000	+85.821%
2026-08-03	1.5300	1.5300	1.3600	1.4000	+6.870%	139	1,968	+77.857%
2026-07-31	1.3100	1.3100	1.3100	1.3100	+14.912%	1	1,833	+90.076%
2026-07-30	0.9200	1.1400	0.9200	1.1400	+37.349%	6	1,832	+118.421%
2026-07-29	0.9900	0.9900	0.8300	0.8300	-37.121%	6	1,832	+200.000%
2026-07-28	1.2900	1.3400	1.2900	1.3200	+6.452%	11	1,833	+88.636%
2026-07-27	1.1500	1.2400	1.1300	1.2400	+20.388%	15	1,833	+100.806%
2026-07-23	1.2600	1.2600	1.0000	1.0300	-35.220%	107	1,828	+141.748%
2026-07-21	1.5900	1.6600	1.5900	1.5900	+8.163%	19	1,731	+56.604%
2026-07-20	1.5000	1.5300	1.4700	1.4700	+1.379%	5	1,720	+69.388%
2026-07-17	2.0000	2.0000	1.3300	1.4500	-12.651%	19	1,719	+71.724%
2026-07-16	1.8200	1.8200	1.6600	1.6600	-10.270%	10	1,716	+50.000%
2026-07-15	1.8500	1.8500	1.6200	1.8500	+21.711%	67	1,716	+34.595%
2026-07-13	1.5600	1.6900	1.4900	1.5200	-18.280%	33	1,711	+63.816%
2026-07-10	1.6000	1.8600	1.6000	1.8600	+14.815%	33	1,721	+33.871%
2026-07-09	1.6600	1.6600	1.6200	1.6200	+15.714%	2	1,710	+53.704%
2026-07-08	1.4900	1.4900	1.4000	1.4000	-26.316%	30	1,708	+77.857%
2026-07-07	1.6100	2.0000	1.6100	1.9000	+6.145%	24	1,698	+31.053%
2026-07-06	1.8000	1.8800	1.7300	1.7900	+13.291%	23	1,696	+39.106%
2026-07-02	1.6500	1.7000	1.5800	1.5800	-20.603%	16	1,680	+57.595%
2026-07-01	1.9900	1.9900	1.9900	1.9900	+30.065%	25	1,680	+25.126%
2026-06-26	1.5300	1.5300	1.5300	1.5300	+11.679%	50	1,730	+62.745%
2026-06-23	1.3900	1.7400	1.2200	1.3700	-23.889%	74	1,680	+81.752%
2026-06-22	1.8400	1.8400	1.8000	1.8000	+12.500%	7	1,635	+38.333%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-11.111%	10	1,640	+55.625%
2026-06-16	1.6000	1.8000	1.6000	1.8000	+55.172%	7	1,640	+38.333%
2026-06-12	1.1600	1.1600	1.1600	1.1600	+12.621%	5	1,629	+114.655%
2026-06-09	1.0300	1.0300	1.0300	1.0300	-26.429%	1	1,629	+141.748%
2026-06-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,628	+77.857%
2026-06-03	1.3000	1.4000	1.3000	1.4000	+1.449%	293	1,627	+77.857%
2026-06-02	1.1900	1.5600	1.0000	1.3800	+23.214%	286	1,334	+80.435%
2026-06-01	1.1500	1.3700	1.1200	1.1200	-22.759%	67	1,175	+122.321%
2026-05-29	1.1500	1.4700	1.1500	1.4500	+21.849%	63	1,161	+71.724%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+13.333%	20	1,103	+109.244%
2026-05-27	1.0500	1.0500	1.0500	1.0500	0.000%	22	1,083	+137.143%
2026-05-26	0.9500	1.0500	0.8500	1.0500	+19.318%	64	1,096	+137.143%
2026-05-21	0.8000	0.8800	0.8000	0.8800	+10.000%	90	1,129	+182.955%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-4.762%	10	1,129	+211.250%
2026-05-15	0.8400	0.8400	0.8400	0.8400	+35.484%	1	1,049	+196.429%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-50.400%	2	1,038	+301.613%
2026-04-30	1.2000	1.2500	1.1700	1.2500	+19.048%	4	1,036	+99.200%
2026-04-20	0.9500	1.0500	0.9500	1.0500	-17.969%	102	1,036	+137.143%
2026-04-17	1.2300	1.2800	1.2300	1.2800	-11.724%	47	937	+94.531%
2026-04-16	1.2100	1.4500	1.2100	1.4500	+27.193%	11	890	+71.724%
2026-04-15	1.1500	1.1500	1.1400	1.1400	-15.556%	5	879	+118.421%
2026-04-14	1.4000	1.4000	1.3500	1.3500	+2.273%	39	876	+84.444%
2026-04-13	1.3200	1.3200	1.3200	1.3200	-8.966%	21	863	+88.636%
2026-04-07	1.4700	1.6300	1.1200	1.4500	-0.685%	133	912	+71.724%
2026-03-31	1.4800	1.4800	1.3900	1.4600	+21.667%	53	839	+70.548%
2026-03-30	1.3200	1.3200	1.2000	1.2000	-1.639%	218	787	+107.500%
2026-03-27	1.2500	1.5000	1.2200	1.2200	-23.270%	348	569	+104.098%
2026-03-26	1.5900	1.5900	1.5900	1.5900	-3.636%	1	248	+56.604%
2026-03-24	1.7500	1.7500	1.6500	1.6500	-12.698%	152	370	+50.909%
2026-03-19	1.8900	1.8900	1.8900	1.8900	+0.532%	1	218	+31.746%
2026-03-11	1.8800	1.8800	1.8800	1.8800	-6.000%	39	218	+32.447%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+4.167%	6	179	+24.500%
2026-03-09	1.6000	2.0000	1.6000	1.9200	-3.030%	52	182	+29.688%
2026-03-05	1.9700	1.9800	1.9700	1.9800	-5.714%	41	152	+25.758%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-2.778%	1	121	+18.571%
2026-03-03	1.7000	2.1600	1.7000	2.1600	+8.000%	11	121	+15.278%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-24.528%	8	120	+24.500%
2026-02-26	2.6500	2.6500	2.6500	2.6500	+15.217%	1	120	-6.038%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-2.128%	5	114	+8.261%
2026-02-23	2.2900	2.3500	2.2900	2.3500	+3.070%	11	114	+5.957%
2026-02-19	2.2800	2.2800	2.2800	2.2800	+8.571%	1	103	+9.211%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.696%	12	102	+18.571%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+2.222%	5	95	+8.261%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-13.462%	10	90	+10.667%
2026-01-26	2.6000	2.6000	2.6000	2.6000	-13.333%	1	80	-4.231%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+15.385%	10	80	-17.000%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-24.638%	10	70	-4.231%
2026-01-12	3.4500	3.4500	3.4400	3.4500	-74.099%	60	60	-27.826%
2025-10-06	13.2500	13.3200	13.2500	13.3200	0.000%	2	2	-81.306%