Dark

UVXY20260918P35
UVXY Sep 18 2026 35.00 Put (UVXY260918P00035000)
option OPRA

Expired

Sep 10, 2026

15.85-8.382%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.8500	15.8500	15.8500	15.8500	-8.382%	1	977	0.000%
2026-09-08	17.1300	17.3000	17.1300	17.3000	+4.532%	2	978	-8.382%
2026-09-02	16.4200	16.5500	16.4200	16.5500	-2.647%	12	980	-4.230%
2026-08-31	16.9000	17.0000	16.9000	17.0000	+2.286%	7	982	-6.765%
2026-08-27	16.6200	16.6200	16.6200	16.6200	+5.390%	2	988	-4.633%
2026-08-21	15.7700	15.7700	15.7700	15.7700	+5.556%	11	986	+0.507%
2026-08-18	14.9400	14.9400	14.9400	14.9400	+0.742%	1	986	+6.091%
2026-08-17	14.8300	14.8300	14.8300	14.8300	-1.983%	1	985	+6.878%
2026-08-14	15.1300	15.1300	15.1300	15.1300	+7.077%	1	985	+4.759%
2026-08-10	14.1800	14.1800	14.1300	14.1300	+13.040%	12	985	+12.173%
2026-07-27	12.0000	12.5000	12.0000	12.5000	+3.050%	4	983	+26.800%
2026-07-24	12.1000	12.1300	12.1000	12.1300	+6.404%	2	986	+30.668%
2026-07-23	11.4000	11.4000	11.4000	11.4000	-11.765%	1	986	+39.035%
2026-07-21	12.9200	12.9200	12.9200	12.9200	-1.524%	20	987	+22.678%
2026-07-16	13.1200	13.1200	13.1200	13.1200	-2.090%	1	987	+20.808%
2026-07-15	13.4100	13.5200	13.4000	13.4000	+4.688%	3	987	+18.284%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-1.840%	2	987	+23.828%
2026-07-09	13.0400	13.0400	13.0400	13.0400	+3.987%	1	989	+21.549%
2026-07-08	13.1600	13.1600	12.5000	12.5400	-5.000%	5	990	+26.396%
2026-07-06	13.2000	13.2000	13.2000	13.2000	+13.793%	50	990	+20.076%
2026-06-29	11.6000	11.6000	11.6000	11.6000	0.000%	8	1,021	+36.638%
2026-06-24	11.4500	11.6000	11.4500	11.6000	+2.746%	11	1,026	+36.638%
2026-06-23	11.4000	11.4500	11.1800	11.2900	-12.140%	8	1,032	+40.390%
2026-06-22	13.1000	13.4000	12.8500	12.8500	+2.800%	8	1,032	+23.346%
2026-06-18	12.6500	12.6500	12.2000	12.5000	-6.716%	119	1,011	+26.800%
2026-06-16	13.4000	13.4000	13.4000	13.4000	+5.512%	8	1,011	+18.284%
2026-06-15	12.5100	12.7000	12.5100	12.7000	+35.106%	30	982	+24.803%
2026-06-10	9.4000	9.4000	9.4000	9.4000	-10.900%	2	982	+68.617%
2026-06-09	10.5500	10.5500	10.5500	10.5500	+0.572%	1	984	+50.237%
2026-06-05	10.4900	10.4900	10.4900	10.4900	-13.306%	1	985	+51.096%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+8.036%	1	985	+30.992%
2026-05-28	11.2000	11.2000	11.2000	11.2000	+6.667%	3	985	+41.518%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+7.914%	2	985	+50.952%
2026-05-22	9.7300	9.7300	9.7300	9.7300	+9.449%	1	987	+62.898%
2026-05-19	9.4100	9.4100	8.8500	8.8900	-1.222%	12	988	+78.290%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-1.747%	5	989	+76.111%
2026-05-13	8.7000	9.2500	8.3500	9.1600	+3.737%	16	977	+73.035%
2026-05-12	8.2300	9.0000	8.2300	8.8300	-1.889%	21	977	+79.502%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.695%	1	977	+76.111%
2026-05-07	8.8500	8.8500	8.8500	8.8500	+0.568%	1	979	+79.096%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+1.499%	3	992	+80.114%
2026-05-05	8.7200	8.9500	8.3000	8.6700	-1.589%	30	992	+82.814%
2026-05-01	9.1000	9.2500	8.5000	8.8100	-2.111%	41	987	+79.909%
2026-04-30	8.7500	9.0000	8.7500	9.0000	+6.007%	2	987	+76.111%
2026-04-29	8.4900	8.4900	8.4900	8.4900	+0.236%	5	992	+86.690%
2026-04-28	8.4400	9.0000	8.1600	8.4700	-1.167%	20	993	+87.131%
2026-04-27	7.8500	8.6700	7.8500	8.5700	-1.607%	20	997	+84.947%
2026-04-24	8.4500	8.7800	8.4300	8.7100	+4.562%	14	992	+81.975%
2026-04-23	8.4900	8.7000	8.1000	8.3300	-2.573%	26	990	+90.276%
2026-04-22	8.7900	8.7900	8.4100	8.5500	-8.849%	11	990	+85.380%
2026-04-16	9.4100	9.4100	8.9700	9.3800	-2.798%	7	991	+68.977%
2026-04-14	10.0000	10.0000	9.3400	9.6500	+4.324%	102	992	+64.249%
2026-04-13	9.3500	9.3500	9.2500	9.2500	+1.872%	44	944	+71.351%
2026-04-10	9.0800	9.0800	9.0800	9.0800	-3.507%	1	901	+74.559%
2026-04-09	9.5000	9.6000	9.1000	9.4100	+7.298%	36	901	+68.438%
2026-04-08	8.9500	8.9500	8.1000	8.7700	+4.529%	4	902	+80.730%
2026-04-07	8.4400	8.6200	7.9500	8.3900	+2.317%	116	902	+88.915%
2026-04-02	8.2100	8.2100	8.2000	8.2000	-3.302%	50	761	+93.293%
2026-04-01	8.4600	8.7600	8.1300	8.4800	+6.000%	250	761	+86.910%
2026-03-31	7.9000	8.3100	7.7000	8.0000	+8.992%	33	527	+98.125%
2026-03-30	7.6100	7.6600	7.2800	7.3400	-3.421%	36	512	+115.940%
2026-03-27	7.8000	7.8000	7.2000	7.6000	-13.341%	30	511	+108.553%
2026-03-25	8.8500	8.8500	8.4000	8.7700	+0.458%	63	498	+80.730%
2026-03-24	8.6100	9.0500	8.6000	8.7300	-1.800%	19	493	+81.558%
2026-03-23	9.6000	9.6000	8.8900	8.8900	+2.775%	5	490	+78.290%
2026-03-20	8.9500	9.0000	8.5500	8.6500	-2.809%	169	485	+83.237%
2026-03-19	8.7500	8.9000	8.2500	8.9000	-0.559%	8	319	+78.090%
2026-03-18	9.1500	9.5200	8.9500	8.9500	-8.111%	93	319	+77.095%
2026-03-17	10.5000	10.5000	9.2300	9.7400	+2.526%	66	239	+62.731%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+3.149%	5	184	+66.842%
2026-03-12	9.2100	9.2100	9.2100	9.2100	-7.900%	1	179	+72.096%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+7.527%	4	178	+58.500%
2026-03-09	8.5800	9.3000	8.4300	9.3000	+2.762%	12	174	+70.430%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-9.500%	5	163	+75.138%
2026-03-05	9.8500	10.2500	9.8500	10.0000	-5.660%	20	163	+58.500%
2026-03-04	10.6100	10.8000	10.5000	10.6000	+0.952%	15	159	+49.528%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-5.914%	5	157	+50.952%
2026-02-06	11.8500	11.8500	11.0000	11.1600	-5.424%	15	157	+42.025%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-3.199%	2	151	+34.322%
2026-02-02	12.1000	12.1900	12.1000	12.1900	-4.766%	2	153	+30.025%
2026-01-22	12.6000	12.8000	12.4000	12.8000	+10.823%	12	154	+23.828%
2026-01-21	11.5500	11.5500	11.5500	11.5500	-3.830%	2	142	+37.229%
2026-01-20	11.5000	12.5000	11.5000	12.0100	-6.172%	102	140	+31.973%
2026-01-16	12.8000	12.8000	12.8000	12.8000	+4.065%	2	37	+23.828%
2026-01-14	12.3000	12.3000	12.3000	12.3000	-1.757%	3	37	+28.862%
2026-01-12	12.5200	12.5200	12.5200	12.5200	-6.567%	2	35	+26.597%
2026-01-02	13.4000	13.4000	13.4000	13.4000	+4.933%	1	33	+18.284%
2025-12-29	13.1500	13.1500	12.7700	12.7700	-0.234%	2	32	+24.119%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+8.383%	1	30	+23.828%
2025-12-17	11.8500	11.8500	11.5500	11.8100	+0.511%	18	30	+34.208%
2025-12-15	11.9000	11.9000	11.7500	11.7500	+0.427%	2	12	+34.894%
2025-12-11	11.6900	11.7000	11.6900	11.7000	0.000%	10	10	+35.470%