Dark

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

EOD

Jul 23, 2026

11.40-11.765%(-1.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.4000	11.4000	11.4000	11.4000	-11.765%	1	986	0.000%
2026-07-21	12.9200	12.9200	12.9200	12.9200	-1.524%	20	987	-11.765%
2026-07-16	13.1200	13.1200	13.1200	13.1200	-2.090%	1	987	-13.110%
2026-07-15	13.4100	13.5200	13.4000	13.4000	+4.688%	3	987	-14.925%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-1.840%	2	987	-10.938%
2026-07-09	13.0400	13.0400	13.0400	13.0400	+3.987%	1	989	-12.577%
2026-07-08	13.1600	13.1600	12.5000	12.5400	-5.000%	5	990	-9.091%
2026-07-06	13.2000	13.2000	13.2000	13.2000	+13.793%	50	990	-13.636%
2026-06-29	11.6000	11.6000	11.6000	11.6000	0.000%	8	1,021	-1.724%
2026-06-24	11.4500	11.6000	11.4500	11.6000	+2.746%	11	1,026	-1.724%
2026-06-23	11.4000	11.4500	11.1800	11.2900	-12.140%	8	1,032	+0.974%
2026-06-22	13.1000	13.4000	12.8500	12.8500	+2.800%	8	1,032	-11.284%
2026-06-18	12.6500	12.6500	12.2000	12.5000	-6.716%	119	1,011	-8.800%
2026-06-16	13.4000	13.4000	13.4000	13.4000	+5.512%	8	1,011	-14.925%
2026-06-15	12.5100	12.7000	12.5100	12.7000	+35.106%	30	982	-10.236%
2026-06-10	9.4000	9.4000	9.4000	9.4000	-10.900%	2	982	+21.277%
2026-06-09	10.5500	10.5500	10.5500	10.5500	+0.572%	1	984	+8.057%
2026-06-05	10.4900	10.4900	10.4900	10.4900	-13.306%	1	985	+8.675%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+8.036%	1	985	-5.785%
2026-05-28	11.2000	11.2000	11.2000	11.2000	+6.667%	3	985	+1.786%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+7.914%	2	985	+8.571%
2026-05-22	9.7300	9.7300	9.7300	9.7300	+9.449%	1	987	+17.163%
2026-05-19	9.4100	9.4100	8.8500	8.8900	-1.222%	12	988	+28.234%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-1.747%	5	989	+26.667%
2026-05-13	8.7000	9.2500	8.3500	9.1600	+3.737%	16	977	+24.454%
2026-05-12	8.2300	9.0000	8.2300	8.8300	-1.889%	21	977	+29.105%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+1.695%	1	977	+26.667%
2026-05-07	8.8500	8.8500	8.8500	8.8500	+0.568%	1	979	+28.814%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+1.499%	3	992	+29.545%
2026-05-05	8.7200	8.9500	8.3000	8.6700	-1.589%	30	992	+31.488%
2026-05-01	9.1000	9.2500	8.5000	8.8100	-2.111%	41	987	+29.398%
2026-04-30	8.7500	9.0000	8.7500	9.0000	+6.007%	2	987	+26.667%
2026-04-29	8.4900	8.4900	8.4900	8.4900	+0.236%	5	992	+34.276%
2026-04-28	8.4400	9.0000	8.1600	8.4700	-1.167%	20	993	+34.593%
2026-04-27	7.8500	8.6700	7.8500	8.5700	-1.607%	20	997	+33.022%
2026-04-24	8.4500	8.7800	8.4300	8.7100	+4.562%	14	992	+30.884%
2026-04-23	8.4900	8.7000	8.1000	8.3300	-2.573%	26	990	+36.855%
2026-04-22	8.7900	8.7900	8.4100	8.5500	-8.849%	11	990	+33.333%
2026-04-16	9.4100	9.4100	8.9700	9.3800	-2.798%	7	991	+21.535%
2026-04-14	10.0000	10.0000	9.3400	9.6500	+4.324%	102	992	+18.135%
2026-04-13	9.3500	9.3500	9.2500	9.2500	+1.872%	44	944	+23.243%
2026-04-10	9.0800	9.0800	9.0800	9.0800	-3.507%	1	901	+25.551%
2026-04-09	9.5000	9.6000	9.1000	9.4100	+7.298%	36	901	+21.148%
2026-04-08	8.9500	8.9500	8.1000	8.7700	+4.529%	4	902	+29.989%
2026-04-07	8.4400	8.6200	7.9500	8.3900	+2.317%	116	902	+35.876%
2026-04-02	8.2100	8.2100	8.2000	8.2000	-3.302%	50	761	+39.024%
2026-04-01	8.4600	8.7600	8.1300	8.4800	+6.000%	250	761	+34.434%
2026-03-31	7.9000	8.3100	7.7000	8.0000	+8.992%	33	527	+42.500%
2026-03-30	7.6100	7.6600	7.2800	7.3400	-3.421%	36	512	+55.313%
2026-03-27	7.8000	7.8000	7.2000	7.6000	-13.341%	30	511	+50.000%
2026-03-25	8.8500	8.8500	8.4000	8.7700	+0.458%	63	498	+29.989%
2026-03-24	8.6100	9.0500	8.6000	8.7300	-1.800%	19	493	+30.584%
2026-03-23	9.6000	9.6000	8.8900	8.8900	+2.775%	5	490	+28.234%
2026-03-20	8.9500	9.0000	8.5500	8.6500	-2.809%	169	485	+31.792%
2026-03-19	8.7500	8.9000	8.2500	8.9000	-0.559%	8	319	+28.090%
2026-03-18	9.1500	9.5200	8.9500	8.9500	-8.111%	93	319	+27.374%
2026-03-17	10.5000	10.5000	9.2300	9.7400	+2.526%	66	239	+17.043%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+3.149%	5	184	+20.000%
2026-03-12	9.2100	9.2100	9.2100	9.2100	-7.900%	1	179	+23.779%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+7.527%	4	178	+14.000%
2026-03-09	8.5800	9.3000	8.4300	9.3000	+2.762%	12	174	+22.581%
2026-03-06	9.0500	9.0500	9.0500	9.0500	-9.500%	5	163	+25.967%
2026-03-05	9.8500	10.2500	9.8500	10.0000	-5.660%	20	163	+14.000%
2026-03-04	10.6100	10.8000	10.5000	10.6000	+0.952%	15	159	+7.547%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-5.914%	5	157	+8.571%
2026-02-06	11.8500	11.8500	11.0000	11.1600	-5.424%	15	157	+2.151%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-3.199%	2	151	-3.390%
2026-02-02	12.1000	12.1900	12.1000	12.1900	-4.766%	2	153	-6.481%
2026-01-22	12.6000	12.8000	12.4000	12.8000	+10.823%	12	154	-10.938%
2026-01-21	11.5500	11.5500	11.5500	11.5500	-3.830%	2	142	-1.299%
2026-01-20	11.5000	12.5000	11.5000	12.0100	-6.172%	102	140	-5.079%
2026-01-16	12.8000	12.8000	12.8000	12.8000	+4.065%	2	37	-10.938%
2026-01-14	12.3000	12.3000	12.3000	12.3000	-1.757%	3	37	-7.317%
2026-01-12	12.5200	12.5200	12.5200	12.5200	-6.567%	2	35	-8.946%
2026-01-02	13.4000	13.4000	13.4000	13.4000	+4.933%	1	33	-14.925%
2025-12-29	13.1500	13.1500	12.7700	12.7700	-0.234%	2	32	-10.728%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+8.383%	1	30	-10.938%
2025-12-17	11.8500	11.8500	11.5500	11.8100	+0.511%	18	30	-3.472%
2025-12-15	11.9000	11.9000	11.7500	11.7500	+0.427%	2	12	-2.979%
2025-12-11	11.6900	11.7000	11.6900	11.7000	0.000%	10	10	-2.564%