Dark

UVXY20260918P40
UVXY Sep 18 2026 40.00 Put (UVXY260918P00040000)
option OPRA

Expired

Sep 16, 2026

21.25-3.628%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	22.0400	22.0400	21.2500	21.2500	-3.628%	5	29	0.000%
2026-09-14	21.4600	22.0500	21.4500	22.0500	+1.379%	6	37	-3.628%
2026-09-09	21.8000	21.8000	21.7500	21.7500	+0.694%	4	57	-2.299%
2026-08-27	21.4000	21.6000	21.4000	21.6000	+2.079%	6	96	-1.620%
2026-08-26	21.1600	21.1600	21.1600	21.1600	+1.927%	1	94	+0.425%
2026-08-21	20.7600	20.7600	20.7600	20.7600	+5.114%	2	94	+2.360%
2026-08-17	19.7500	19.7500	19.7500	19.7500	-2.421%	1	94	+7.595%
2026-08-14	20.2200	20.2400	20.2200	20.2400	+14.028%	2	95	+4.990%
2026-07-31	17.0000	17.7500	17.0000	17.7500	+4.106%	23	114	+19.718%
2026-07-30	17.0500	17.0500	17.0500	17.0500	0.000%	1	113	+24.633%
2026-07-29	17.0500	17.0500	17.0500	17.0500	+1.488%	1	113	+24.633%
2026-07-28	16.9500	17.0000	16.8000	16.8000	+1.818%	3	113	+26.488%
2026-07-27	16.5000	16.5000	16.5000	16.5000	0.000%	4	113	+28.788%
2026-07-24	16.5000	16.5000	16.5000	16.5000	-5.983%	1	117	+28.788%
2026-07-21	17.4000	17.5500	17.4000	17.5500	+0.862%	2	118	+21.083%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+3.695%	1	118	+22.126%
2026-07-17	16.7000	17.0000	16.7000	16.7800	-7.548%	6	117	+26.639%
2026-07-10	17.7500	18.1500	17.7500	18.1500	+10.000%	13	112	+17.080%
2026-07-08	17.3000	17.3000	16.5000	16.5000	-8.384%	11	103	+28.788%
2026-07-06	17.9000	18.0100	17.8500	18.0100	+5.817%	15	102	+17.990%
2026-06-18	16.6400	17.0200	16.6400	17.0200	-3.350%	3	87	+24.853%
2026-06-16	17.6100	17.6100	17.6100	17.6100	+2.682%	1	87	+20.670%
2026-06-15	16.7000	17.1500	16.7000	17.1500	+10.788%	3	88	+23.907%
2026-06-05	15.4800	15.4800	15.4800	15.4800	-4.972%	1	88	+37.274%
2026-06-04	16.2900	16.2900	16.2900	16.2900	+3.232%	1	89	+30.448%
2026-05-29	15.8400	15.8700	15.7500	15.7800	+3.340%	30	97	+34.664%
2026-05-28	14.7200	16.0000	14.7200	15.2700	+7.915%	28	118	+39.162%
2026-05-27	14.5400	14.7500	14.1500	14.1500	-2.682%	7	139	+50.177%
2026-05-26	14.3500	14.5400	14.1500	14.5400	+7.465%	14	150	+46.149%
2026-05-22	13.7800	13.8000	13.5300	13.5300	+1.500%	10	160	+57.058%
2026-05-21	13.1500	13.6900	12.9800	13.3300	+4.796%	20	167	+59.415%
2026-05-20	12.7000	12.7500	12.4700	12.7200	-1.776%	10	167	+67.060%
2026-05-19	12.8300	12.9500	12.8300	12.9500	+1.728%	10	214	+64.093%
2026-05-18	13.1000	13.3400	12.6400	12.7300	+1.596%	20	214	+66.929%
2026-05-12	12.8400	13.1700	12.3400	12.5300	0.000%	13	214	+69.593%
2026-05-11	12.4500	12.5800	12.4500	12.5300	+1.457%	6	214	+69.593%
2026-05-06	12.3500	12.3500	12.3500	12.3500	+0.407%	8	228	+72.065%
2026-05-04	12.3000	12.3000	12.3000	12.3000	-2.226%	10	236	+72.764%
2026-05-01	13.0500	13.0500	12.5000	12.5800	-1.565%	16	228	+68.919%
2026-04-30	12.6600	12.9600	12.6000	12.7800	+3.734%	35	228	+66.275%
2026-04-28	12.2400	12.8000	11.9500	12.3200	+1.066%	81	193	+72.484%
2026-04-27	12.5900	12.7300	12.1900	12.1900	-2.636%	20	127	+74.323%
2026-04-24	12.6700	12.6700	12.2700	12.5200	+7.931%	10	120	+69.728%
2026-04-23	12.1000	12.3000	11.6000	11.6000	-4.527%	19	111	+83.190%
2026-04-22	12.5000	12.5000	12.1500	12.1500	-4.631%	2	107	+74.897%
2026-04-16	12.6000	12.7400	12.4500	12.7400	+0.711%	20	106	+66.797%
2026-04-15	12.7500	12.7500	12.6500	12.6500	-4.167%	2	106	+67.984%
2026-04-14	13.0400	13.2000	13.0400	13.2000	+4.430%	31	106	+60.985%
2026-04-13	12.3000	12.8500	12.1500	12.6400	+3.100%	34	110	+68.117%
2026-04-10	12.9700	12.9700	12.2600	12.2600	-0.648%	4	106	+73.328%
2026-04-09	12.3300	12.3400	12.1000	12.3400	+2.407%	3	107	+72.204%
2026-04-08	12.8000	12.8000	12.0500	12.0500	+4.783%	5	109	+76.349%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-3.199%	1	110	+84.783%
2026-04-06	11.9100	11.9100	11.8800	11.8800	+16.471%	2	109	+78.872%
2026-03-30	10.2500	10.4000	9.9500	10.2000	-2.950%	55	109	+108.333%
2026-03-27	10.4600	11.1000	10.2900	10.5100	-1.867%	11	109	+102.188%
2026-03-26	11.5500	11.6900	10.7100	10.7100	-10.151%	4	107	+98.413%
2026-03-25	11.9000	11.9500	11.7000	11.9200	+0.168%	39	104	+78.272%
2026-03-23	12.7800	12.7800	11.9000	11.9000	-1.653%	9	99	+78.571%
2026-03-19	12.1000	12.1000	12.1000	12.1000	-7.351%	2	102	+75.620%
2026-03-17	13.0800	13.0800	13.0600	13.0600	+10.025%	10	105	+62.711%
2026-03-13	12.4200	12.4200	11.8700	11.8700	-2.785%	7	115	+79.023%
2026-03-12	12.2500	12.2500	12.2100	12.2100	+3.475%	3	111	+74.038%
2026-03-11	12.0000	12.0400	11.8000	11.8000	-4.608%	10	124	+80.085%
2026-03-10	12.7000	12.7000	12.3100	12.3700	-0.242%	7	122	+71.787%
2026-03-09	11.4500	14.0100	11.4500	12.4000	+1.639%	34	121	+71.371%
2026-03-06	12.4700	12.5000	12.2000	12.2000	-6.799%	19	94	+74.180%
2026-03-05	13.3900	13.4700	11.9800	13.0900	-6.098%	32	94	+62.338%
2026-03-04	13.9400	13.9400	13.9400	13.9400	+2.500%	15	72	+52.439%
2026-03-03	14.0800	14.0800	12.1500	13.6000	-5.226%	27	66	+56.250%
2026-03-02	13.9700	14.3500	13.5800	14.3500	-9.464%	8	54	+48.084%
2026-02-26	15.9000	15.9000	15.8500	15.8500	+8.562%	2	52	+34.069%
2026-02-24	14.8300	15.0000	14.2800	14.6000	-1.285%	59	52	+45.548%
2026-02-23	15.0000	15.0000	14.7900	14.7900	-2.697%	6	42	+43.678%
2026-02-18	15.3000	15.4500	14.9500	15.2000	-4.702%	78	42	+39.803%
2026-02-11	15.9500	15.9500	15.9500	15.9500	0.000%	5	37	+33.229%
2026-02-10	16.0500	16.0500	15.9500	15.9500	+6.903%	11	32	+33.229%
2026-02-05	15.3200	15.3200	14.9200	14.9200	-4.113%	2	23	+42.426%
2026-02-04	15.6300	15.6300	15.5600	15.5600	-6.265%	5	22	+36.568%
2026-02-02	16.7000	16.7000	16.6000	16.6000	+3.750%	11	22	+28.012%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-4.932%	4	11	+32.813%
2026-01-09	16.8300	16.8300	16.8300	16.8300	+0.778%	1	9	+26.263%
2026-01-08	16.8900	16.8900	16.7000	16.7000	-1.707%	2	8	+27.246%
2025-12-23	16.9900	16.9900	16.9900	16.9900	+7.668%	2	8	+25.074%
2025-12-18	15.7800	15.7800	15.7800	15.7800	+5.200%	2	6	+34.664%
2025-12-10	14.3500	15.0000	14.3500	15.0000	-0.662%	3	4	+41.667%
2025-12-03	15.1000	15.1000	15.1000	15.1000	0.000%	1	1	+40.728%