Dark

UVXY20260918P30
UVXY Sep 18 2026 30.00 Put (UVXY260918P00030000)
option OPRA

Expired

Sep 17, 2026

12.56+5.635%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5600	12.5600	12.5600	12.5600	+5.635%	1	45	0.000%
2026-09-16	12.1500	12.2000	11.8900	11.8900	+2.324%	519	1,370	+5.635%
2026-09-15	11.7500	11.7500	11.6200	11.6200	-2.435%	3	1,383	+8.090%
2026-09-14	11.8000	11.9100	11.8000	11.9100	-1.244%	16	1,385	+5.458%
2026-09-11	12.0000	12.0600	12.0000	12.0600	+11.050%	4	1,394	+4.146%
2026-09-10	10.8600	10.8600	10.8600	10.8600	-12.278%	20	1,413	+15.654%
2026-09-08	12.3000	12.3800	12.3000	12.3800	-3.807%	2	1,413	+1.454%
2026-09-04	12.8000	12.9400	12.8000	12.8700	+3.623%	25	1,428	-2.409%
2026-09-03	12.4200	12.4200	12.4200	12.4200	+9.814%	26	1,428	+1.127%
2026-09-01	11.3600	11.3600	11.3100	11.3100	-4.315%	2	1,430	+11.052%
2026-08-31	11.8200	11.8200	11.8200	11.8200	0.000%	1	1,430	+6.261%
2026-08-27	11.5000	11.8200	11.5000	11.8200	+9.444%	26	1,431	+6.261%
2026-08-24	10.9500	10.9500	10.8000	10.8000	-1.008%	4	1,431	+16.296%
2026-08-21	10.9100	10.9100	10.9100	10.9100	+8.020%	5	1,429	+15.124%
2026-08-18	9.9500	10.1000	9.9500	10.1000	-1.559%	12	1,443	+24.356%
2026-08-14	10.0500	10.2600	10.0000	10.2600	+0.391%	70	1,431	+22.417%
2026-08-13	10.1900	10.2200	10.1600	10.2200	+0.196%	500	1,431	+22.896%
2026-08-12	10.0000	10.2000	10.0000	10.2000	+9.677%	35	974	+23.137%
2026-08-11	9.3000	9.3000	9.3000	9.3000	-1.483%	1	974	+35.054%
2026-08-10	9.4400	9.4400	9.4400	9.4400	+3.509%	5	975	+33.051%
2026-08-06	9.1200	9.1200	9.1200	9.1200	-1.085%	2	970	+37.719%
2026-08-05	9.0500	9.2500	9.0500	9.2200	+5.371%	63	970	+36.226%
2026-08-03	8.5500	8.7500	8.5500	8.7500	+2.339%	6	984	+43.543%
2026-07-31	8.0000	8.5500	8.0000	8.5500	+6.875%	17	980	+46.901%
2026-07-28	7.8500	8.2000	7.8500	8.0000	+4.849%	4	966	+57.000%
2026-07-27	7.6300	7.6300	7.6300	7.6300	-5.802%	2	967	+64.613%
2026-07-24	7.8000	8.1000	7.8000	8.1000	+13.287%	5	967	+55.062%
2026-07-23	7.1000	7.1500	7.1000	7.1500	-16.860%	4	968	+75.664%
2026-07-21	8.6000	8.6000	8.6000	8.6000	+1.176%	3	967	+46.047%
2026-07-20	8.5000	8.5000	8.5000	8.5000	+10.821%	2	964	+47.765%
2026-07-17	7.6700	7.6700	7.6700	7.6700	-13.820%	5	964	+63.755%
2026-07-16	9.0000	9.0000	8.9000	8.9000	-1.330%	6	966	+41.124%
2026-07-15	9.0200	9.0200	9.0200	9.0200	+4.398%	40	960	+39.246%
2026-07-13	8.6500	8.7500	8.6400	8.6400	-1.818%	12	920	+45.370%
2026-07-10	8.8000	8.8000	8.8000	8.8000	-2.222%	3	915	+42.727%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+10.294%	1	916	+39.556%
2026-07-02	8.3000	8.5000	8.1000	8.1600	-2.857%	80	921	+53.922%
2026-07-01	8.4000	8.4000	8.4000	8.4000	-3.448%	1	921	+49.524%
2026-06-30	8.7000	8.7000	8.7000	8.7000	+10.127%	1	920	+44.368%
2026-06-29	7.4100	7.9000	7.4100	7.9000	+9.722%	52	921	+58.987%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-7.097%	2	869	+74.444%
2026-06-23	7.0800	7.7500	7.0800	7.7500	-6.963%	3	869	+62.065%
2026-06-18	8.3300	8.3300	8.3300	8.3300	-5.448%	1	770	+50.780%
2026-06-17	8.8100	8.8100	8.8100	8.8100	+4.260%	100	770	+42.565%
2026-06-16	8.6500	8.7000	8.4300	8.4500	+0.956%	10	770	+48.639%
2026-06-15	8.3700	8.3700	8.3700	8.3700	+19.914%	15	782	+50.060%
2026-06-12	6.9000	7.1000	6.7700	6.9800	+10.794%	8	782	+79.943%
2026-06-11	6.4200	6.5500	6.1500	6.3000	+6.780%	25	782	+99.365%
2026-06-10	6.5500	6.8500	5.9000	5.9000	-15.714%	13	779	+112.881%
2026-06-09	7.7500	7.7500	7.0000	7.0000	-18.605%	3	779	+79.429%
2026-06-08	7.4100	8.6000	7.4100	8.6000	0.000%	2	779	+46.047%
2026-06-05	8.6000	8.6000	8.6000	8.6000	+14.667%	1	781	+46.047%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+3.164%	2	781	+67.467%
2026-06-03	6.8800	7.2700	6.8800	7.2700	-2.416%	151	781	+72.765%
2026-05-29	7.4500	7.4500	7.4500	7.4500	+12.879%	100	780	+68.591%
2026-05-27	6.7000	6.7000	6.2500	6.6000	+3.774%	9	680	+90.303%
2026-05-26	6.4400	6.4400	6.2000	6.3600	+3.415%	6	679	+97.484%
2026-05-22	6.2700	6.2800	6.1500	6.1500	+3.361%	5	678	+104.228%
2026-05-21	5.2000	6.1800	5.2000	5.9500	+7.790%	43	677	+111.092%
2026-05-20	5.6000	5.7000	5.4000	5.5200	+1.284%	18	677	+127.536%
2026-05-19	5.8000	5.8000	5.4500	5.4500	-5.217%	2	671	+130.459%
2026-05-18	4.7200	5.7500	4.7200	5.7500	+7.276%	2	671	+118.435%
2026-05-12	5.1500	5.5000	4.9000	5.3600	+2.095%	20	671	+134.328%
2026-05-08	5.3500	5.3500	5.0500	5.2500	-0.943%	12	671	+139.238%
2026-05-07	5.2400	5.3500	5.0000	5.3000	+0.760%	53	671	+136.981%
2026-05-06	5.0000	5.4200	5.0000	5.2600	+0.574%	20	670	+138.783%
2026-05-05	5.2000	5.4600	5.1800	5.2300	-2.243%	26	670	+140.153%
2026-05-04	4.9000	5.5000	4.9000	5.3500	-3.080%	22	671	+134.766%
2026-05-01	5.3500	5.6000	5.3400	5.5200	-0.541%	16	671	+127.536%
2026-04-30	5.4600	5.7700	5.3600	5.5500	+15.625%	22	671	+126.306%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-6.433%	1	671	+161.667%
2026-04-28	5.1200	5.4500	4.8200	5.1300	-6.727%	33	671	+144.834%
2026-04-27	5.3500	5.5000	4.5800	5.5000	+2.804%	12	670	+128.364%
2026-04-22	5.5000	5.6800	5.1800	5.3500	+7.000%	82	666	+134.766%
2026-04-21	5.0000	5.0000	5.0000	5.0000	-9.091%	100	520	+151.200%
2026-04-20	5.3500	5.5000	5.2500	5.5000	+4.762%	255	520	+128.364%
2026-04-16	6.0000	6.0000	5.2500	5.2500	-16.000%	3	403	+139.238%
2026-04-14	6.1800	6.3700	6.0000	6.2500	+4.167%	72	408	+100.960%
2026-04-13	6.0100	6.3700	5.9800	6.0000	-2.597%	25	360	+109.333%
2026-04-10	6.2000	6.6500	6.0500	6.1600	+0.984%	26	373	+103.896%
2026-04-09	5.7900	6.3500	5.5600	6.1000	+9.910%	6	376	+105.902%
2026-04-08	6.3000	6.3000	5.5500	5.5500	+11.000%	12	374	+126.306%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-2.153%	10	369	+151.200%
2026-04-02	5.2000	5.2000	5.1100	5.1100	-3.585%	50	399	+145.793%
2026-03-31	5.7000	5.7000	5.1000	5.3000	+13.978%	84	399	+136.981%
2026-03-30	4.6600	4.8500	4.5000	4.6500	-3.125%	25	358	+170.108%
2026-03-27	5.3900	5.3900	4.7900	4.8000	-20.661%	9	347	+161.667%
2026-03-25	6.0000	6.2600	5.8000	6.0500	+2.196%	16	345	+107.603%
2026-03-24	6.1100	6.2100	5.4300	5.9200	-7.932%	20	346	+112.162%
2026-03-23	6.4300	6.4300	6.4300	6.4300	+6.106%	1	339	+95.334%
2026-03-20	6.0500	6.0600	6.0500	6.0600	+3.590%	101	338	+107.261%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-14.599%	1	339	+114.701%
2026-03-17	6.8500	6.8500	6.8500	6.8500	+14.167%	100	339	+83.358%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-11.504%	1	317	+109.333%
2026-03-10	6.2000	6.8700	6.2000	6.7800	+2.883%	28	316	+85.251%
2026-03-09	6.5000	6.5900	5.8000	6.5900	+2.171%	19	312	+90.592%
2026-03-05	6.7000	6.7500	5.5000	6.4500	-12.955%	34	315	+94.729%
2026-03-04	7.5000	7.5000	7.3000	7.4100	+3.927%	12	291	+69.501%
2026-03-03	6.8500	7.1300	6.6500	7.1300	-0.558%	102	290	+76.157%
2026-03-02	7.2000	7.3500	7.1500	7.1700	-6.762%	26	288	+75.174%
2026-02-27	7.6900	7.6900	7.6900	7.6900	-3.755%	1	289	+63.329%
2026-02-26	7.5500	8.1000	7.4500	7.9900	-1.480%	80	290	+57.196%
2026-02-25	7.5000	8.2000	7.5000	8.1100	+5.052%	94	276	+54.871%
2026-02-23	7.7300	7.7300	7.7200	7.7200	+7.371%	15	276	+62.694%
2026-02-17	7.1900	7.1900	7.1900	7.1900	-6.013%	1	261	+74.687%
2026-02-13	7.6000	8.1600	7.6000	7.6500	-4.375%	253	260	+64.183%
2026-02-10	8.5000	8.5000	8.0000	8.0000	-6.433%	252	260	+57.000%
2026-02-04	8.5500	8.5500	8.5500	8.5500	-1.498%	2	14	+46.901%
2026-02-03	8.6800	8.6800	8.6800	8.6800	+0.347%	1	13	+44.700%
2026-02-02	8.7500	9.4000	8.6500	8.6500	+13.072%	4	14	+45.202%
2026-01-20	8.0500	8.0500	7.6500	7.6500	-16.393%	251	17	+64.183%
2026-01-15	9.1500	9.1500	9.1500	9.1500	-1.081%	1	266	+37.268%
2026-01-08	9.2500	9.2500	9.2500	9.2500	-5.128%	1	265	+35.784%
2026-01-05	9.7500	9.7500	9.7500	9.7500	+1.563%	2	263	+28.821%
2026-01-02	9.6000	9.6000	9.6000	9.6000	+2.564%	3	263	+30.833%
2025-12-26	9.3600	9.3600	9.3600	9.3600	-0.742%	2	260	+34.188%
2025-12-23	9.4300	9.4300	9.4300	9.4300	+1.946%	2	258	+33.192%
2025-12-22	9.1600	9.2500	9.1600	9.2500	+15.625%	3	256	+35.784%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-7.514%	3	253	+57.000%
2025-12-12	8.6500	8.6500	8.6500	8.6500	+0.581%	250	250	+45.202%
2025-12-02	8.6000	8.6000	8.6000	8.6000	+25.915%	1	1	+46.047%
2025-11-24	6.8300	6.8300	6.8300	6.8300	0.000%	1	1	+83.895%