Dark

UVXY20260918P25
UVXY Sep 18 2026 25.00 Put (UVXY260918P00025000)
option OPRA

EOD

Jul 23, 2026

3.65-17.045%(-0.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7500	3.8200	3.5000	3.6500	-17.045%	12	1,468	0.000%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-6.780%	100	1,464	-17.045%
2026-07-21	4.4600	4.7200	4.4000	4.7200	+4.889%	16	1,386	-22.669%
2026-07-20	4.5100	4.5100	4.5000	4.5000	+10.565%	4	1,390	-18.889%
2026-07-17	3.8500	4.2200	3.8500	4.0700	-19.406%	61	1,386	-10.319%
2026-07-15	5.1800	5.1800	5.0500	5.0500	+4.124%	4	1,349	-27.723%
2026-07-14	5.0000	5.0000	4.8500	4.8500	+7.778%	20	1,447	-24.742%
2026-07-13	5.1800	5.1800	4.4500	4.5000	-9.274%	208	1,447	-18.889%
2026-07-10	4.9600	4.9600	4.9600	4.9600	+5.532%	1	1,345	-26.411%
2026-07-09	4.6200	4.7000	4.6200	4.7000	+11.111%	101	1,445	-22.340%
2026-07-08	4.0500	4.3600	3.9200	4.2300	-10.571%	28	1,455	-13.712%
2026-07-07	4.9000	4.9000	4.5200	4.7300	-3.469%	8	1,449	-22.833%
2026-07-06	4.9500	5.0000	4.6500	4.9000	+5.603%	21	1,449	-25.510%
2026-07-02	4.6400	4.6700	4.4500	4.6400	-1.486%	20	1,461	-21.336%
2026-06-30	4.5000	4.7500	4.5000	4.7100	+22.977%	47	1,461	-22.505%
2026-06-26	3.7500	3.9000	3.6500	3.8300	-4.726%	10	1,468	-4.700%
2026-06-24	3.8000	4.0200	3.6000	4.0200	-1.229%	3	1,466	-9.204%
2026-06-23	4.0000	4.0700	4.0000	4.0700	-15.208%	10	1,467	-10.319%
2026-06-22	4.8000	4.9000	4.8000	4.8000	+5.033%	13	1,459	-23.958%
2026-06-16	4.5200	4.5700	4.5200	4.5700	-2.972%	5	1,454	-20.131%
2026-06-15	4.4300	4.8500	4.4300	4.7100	+24.934%	20	1,466	-22.505%
2026-06-12	3.4700	3.7700	3.3300	3.7700	+14.590%	18	1,466	-3.183%
2026-06-11	2.7700	3.3000	2.6700	3.2900	+8.224%	19	1,466	+10.942%
2026-06-09	3.2000	3.3100	3.0300	3.0400	-17.391%	10	1,465	+20.066%
2026-06-05	3.8400	4.1000	3.5000	3.6800	-10.680%	104	1,460	-0.815%
2026-06-04	4.3500	4.3500	4.1200	4.1200	+13.812%	110	1,441	-11.408%
2026-06-03	3.6400	3.6400	3.4700	3.6200	-0.549%	15	1,448	+0.829%
2026-06-02	3.7000	3.7000	3.5300	3.6400	-3.704%	11	1,446	+0.275%
2026-06-01	3.9700	3.9700	3.7600	3.7800	-6.667%	21	1,435	-3.439%
2026-05-29	3.8700	4.1600	3.4000	4.0500	+12.500%	41	1,431	-9.877%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,412	+1.389%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+6.583%	5	1,411	+7.353%
2026-05-26	3.0000	3.1900	3.0000	3.1900	+13.929%	35	1,411	+14.420%
2026-05-22	3.0000	3.0000	2.6900	2.8000	+10.236%	30	1,386	+30.357%
2026-05-21	2.6000	2.6500	2.5400	2.5400	+1.600%	4	1,368	+43.701%
2026-05-20	2.5500	2.6500	2.4500	2.5000	0.000%	12	1,368	+46.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,361	+46.000%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+1.215%	3	1,361	+46.000%
2026-05-14	2.2000	2.5000	2.2000	2.4700	+0.816%	10	1,358	+47.773%
2026-05-13	2.4700	2.4700	2.3700	2.4500	+1.240%	13	1,346	+48.980%
2026-05-12	2.5200	2.5300	2.3400	2.4200	-0.820%	7	1,346	+50.826%
2026-05-07	2.5000	2.5000	2.4400	2.4400	-9.630%	2	1,346	+49.590%
2026-05-06	2.6000	2.7000	2.5000	2.7000	+0.746%	317	1,346	+35.185%
2026-05-05	2.7500	2.7500	2.4500	2.6800	-4.286%	131	1,079	+36.194%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-3.448%	2	1,093	+30.357%
2026-04-30	2.9000	2.9000	2.9000	2.9000	+8.209%	5	1,093	+25.862%
2026-04-29	2.6800	2.6800	2.6800	2.6800	-12.704%	5	1,093	+36.194%
2026-04-28	3.0700	3.0700	3.0700	3.0700	+11.232%	10	1,107	+18.893%
2026-04-21	3.0800	3.0800	2.7600	2.7600	-21.143%	2	1,106	+32.246%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+2.941%	5	1,106	+4.286%
2026-04-13	3.6000	3.6000	3.2700	3.4000	+3.030%	12	1,110	+7.353%
2026-04-10	3.0800	3.6000	2.7900	3.3000	-0.901%	276	1,110	+10.606%
2026-04-09	3.3400	3.3400	3.3300	3.3300	+16.842%	2	1,091	+9.610%
2026-04-07	3.1100	3.1100	2.8500	2.8500	-3.390%	2	1,091	+28.070%
2026-04-02	3.0000	3.0000	2.9500	2.9500	-4.839%	55	1,036	+23.729%
2026-04-01	2.7700	3.1000	2.7700	3.1000	+12.727%	757	1,036	+17.742%
2026-03-31	2.7700	2.7700	2.7500	2.7500	+15.546%	3	363	+32.727%
2026-03-30	2.6900	2.6900	2.0000	2.3800	-20.667%	3	363	+53.361%
2026-03-27	4.8300	4.8300	2.7500	3.0000	-25.000%	134	364	+21.667%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+0.251%	20	341	-8.750%
2026-03-19	4.0800	4.3400	3.9900	3.9900	+14.000%	39	326	-8.521%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-14.425%	3	319	+4.286%
2026-03-17	4.1000	4.1200	3.5000	4.0900	-2.619%	55	319	-10.758%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+13.514%	2	264	-13.095%
2026-03-11	3.5000	3.7000	3.5000	3.7000	-15.525%	5	262	-1.351%
2026-03-10	4.3800	4.3800	4.3800	4.3800	+18.378%	1	261	-16.667%
2026-03-09	3.5000	3.7000	3.4500	3.7000	-2.632%	13	262	-1.351%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-8.213%	1	255	-3.947%
2026-03-03	3.5000	4.1400	3.5000	4.1400	-6.966%	10	255	-11.836%
2026-02-27	4.4500	4.4500	4.4500	4.4500	-16.196%	5	255	-17.978%
2026-02-18	5.3100	5.3100	5.3100	5.3100	+9.485%	1	255	-31.262%
2026-02-17	4.8500	4.8500	4.8500	4.8500	+2.972%	1	254	-24.742%
2026-02-12	4.9900	4.9900	4.7100	4.7100	-3.878%	2	253	-22.505%
2026-02-05	4.8000	4.9000	4.8000	4.9000	-2.970%	13	254	-25.510%
2026-02-04	5.8900	5.8900	5.0500	5.0500	-7.339%	252	257	-27.723%
2026-01-28	5.4000	5.4500	5.4000	5.4500	0.000%	11	257	-33.028%
2026-01-22	5.5000	5.5000	5.4500	5.4500	-9.167%	252	257	-33.028%
2026-01-08	4.4300	6.0000	4.4300	6.0000	-0.166%	2	24	-39.167%
2026-01-06	6.0100	6.0100	6.0100	6.0100	-4.299%	2	24	-39.268%
2025-12-31	6.2800	6.2800	6.2800	6.2800	+5.369%	1	25	-41.879%
2025-12-23	5.9600	5.9600	5.9600	5.9600	-2.295%	1	25	-38.758%
2025-12-22	5.8900	6.1000	5.3000	6.1000	+14.662%	22	25	-40.164%
2025-12-11	5.2900	5.3200	5.2900	5.3200	+6.613%	5	3	-31.391%
2025-12-09	4.9900	4.9900	4.9900	4.9900	-1.578%	1	2	-26.854%
2025-12-08	5.0700	5.0700	5.0700	5.0700	0.000%	1	1	-28.008%