Dark

UVXY20270115P10
UVXY Jan 15 2027 10.00 Put (UVXY270115P00010000)
option OPRA

EOD

Sep 16, 2026

0.7500+188.462%(+0.4900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.7500	0.7500	0.7500	0.7500	+188.462%	1	119	0.000%
2026-09-14	0.2600	0.2600	0.2600	0.2600	-36.585%	10	128	+188.462%
2026-09-08	0.3100	0.4100	0.3100	0.4100	-6.818%	17	118	+82.927%
2026-09-03	0.4400	0.4400	0.4400	0.4400	+4.762%	2	106	+70.455%
2026-09-02	0.4200	0.4200	0.4200	0.4200	0.000%	20	104	+78.571%
2026-08-31	0.4200	0.4200	0.4200	0.4200	+68.000%	5	84	+78.571%
2026-08-26	0.2600	0.2600	0.2500	0.2500	-45.652%	10	79	+200.000%
2026-08-25	0.4500	0.4600	0.4500	0.4600	+53.333%	5	72	+63.043%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-3.226%	4	67	+150.000%
2026-08-12	0.3100	0.3200	0.3100	0.3100	-20.513%	4	67	+141.935%
2026-08-07	0.3300	0.3900	0.2700	0.3900	-13.333%	6	68	+92.308%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-18.182%	8	68	+66.667%
2026-07-15	0.5500	0.5500	0.5500	0.5500	+111.538%	2	60	+36.364%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-29.730%	1	59	+188.462%
2026-07-06	0.4700	0.4700	0.3700	0.3700	-39.344%	8	59	+102.703%
2026-06-09	0.6100	0.6100	0.6100	0.6100	+22.000%	2	55	+22.951%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+47.059%	1	53	+50.000%
2026-05-19	0.3400	0.3400	0.3400	0.3400	-42.373%	1	52	+120.588%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-14.493%	1	51	+27.119%
2026-04-27	0.7000	0.7800	0.6900	0.6900	-29.592%	5	50	+8.696%
2026-04-22	0.9800	0.9800	0.9800	0.9800	+139.024%	1	55	-23.469%
2026-04-08	0.4100	0.4100	0.4100	0.4100	-59.000%	5	54	+82.927%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-25.926%	1	54	-25.000%
2026-03-09	1.3500	1.3500	1.3500	1.3500	+10.656%	1	53	-44.444%
2026-03-06	1.3500	1.3500	0.9500	1.2200	+12.963%	9	52	-38.525%
2026-03-05	1.0800	1.0800	1.0800	1.0800	+40.260%	1	43	-30.556%
2026-03-03	0.7700	0.7700	0.7700	0.7700	+2.667%	6	42	-2.597%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-3.846%	1	36	0.000%
2026-02-24	0.8000	1.3600	0.7800	0.7800	+1.299%	6	35	-3.846%
2026-02-23	0.7700	0.7700	0.7700	0.7700	+2.667%	1	29	-2.597%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+114.286%	1	28	0.000%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-38.596%	1	26	+114.286%
2026-02-12	0.7800	0.7800	0.5700	0.5700	+32.558%	2	26	+31.579%
2026-02-05	1.3300	1.3400	0.4300	0.4300	-23.214%	3	24	+74.419%
2026-02-03	2.4000	2.4000	0.5600	0.5600	-34.118%	3	23	+33.929%
2026-01-29	0.8500	0.8500	0.8500	0.8500	0.000%	5	20	-11.765%
2026-01-23	0.8500	0.8500	0.8500	0.8500	0.000%	5	15	-11.765%
2026-01-22	0.9000	0.9000	0.8500	0.8500	-83.000%	10	10	-11.765%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+1.626%	2	3,879	-85.000%
2025-11-18	4.9200	4.9200	4.9200	4.9200	-5.385%	1	3,880	-84.756%
2025-11-17	5.2000	5.2000	5.2000	5.2000	+1.961%	5	3,879	-85.577%
2025-11-14	5.0000	5.1000	5.0000	5.1000	+2.000%	240	3,874	-85.294%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-3.846%	8	3,654	-85.000%
2025-11-11	5.2000	5.2000	5.2000	5.2000	+6.122%	1	3,654	-85.577%
2025-11-07	5.0000	5.0000	4.9000	4.9000	-4.854%	13	3,654	-84.694%
2025-11-06	5.1500	5.1500	5.1500	5.1500	-1.905%	2	3,641	-85.437%
2025-11-04	5.1700	5.2500	5.1700	5.2500	-0.190%	5	3,643	-85.714%
2025-11-03	5.2600	5.2600	5.2600	5.2600	-4.364%	1	3,643	-85.741%
2025-10-29	5.5000	5.5000	5.5000	5.5000	0.000%	2	3,643	-86.364%
2025-10-28	5.6500	5.6500	5.5000	5.5000	0.000%	6	3,641	-86.364%
2025-10-27	5.5000	5.5000	5.5000	5.5000	0.000%	2	3,636	-86.364%
2025-10-24	5.6500	5.6500	5.5000	5.5000	+4.167%	2	3,636	-86.364%
2025-10-22	5.4500	5.4500	5.2800	5.2800	0.000%	41	3,636	-85.795%
2025-10-21	5.2500	5.2800	5.2500	5.2800	-2.222%	61	3,676	-85.795%
2025-10-20	5.4000	5.4000	5.4000	5.4000	+6.299%	5	3,676	-86.111%
2025-10-16	5.2000	5.2000	5.0800	5.0800	-1.359%	3	3,676	-85.236%
2025-10-15	5.1500	5.1600	5.1500	5.1500	+1.980%	110	3,680	-85.437%
2025-10-14	5.1900	5.2500	5.0500	5.0500	-0.980%	6	3,647	-85.149%
2025-10-13	5.3600	5.3600	5.1000	5.1000	+0.990%	2	3,646	-85.294%
2025-10-10	5.4300	5.4300	5.0100	5.0500	-6.481%	32	3,645	-85.149%
2025-10-09	5.4000	5.4500	5.3300	5.4000	+0.746%	6	3,648	-86.111%
2025-10-08	5.4000	5.4000	5.3500	5.3600	-0.741%	6	3,648	-86.007%
2025-10-07	5.4000	5.4000	5.1900	5.4000	+0.935%	10	3,639	-86.111%
2025-10-06	5.3100	5.3500	5.2000	5.3500	0.000%	5	3,639	-85.981%
2025-10-03	5.3000	5.3500	5.3000	5.3500	0.000%	2	3,638	-85.981%
2025-10-02	5.1000	5.3500	5.1000	5.3500	+1.905%	22	3,638	-85.981%
2025-10-01	5.3000	5.3000	5.2500	5.2500	+0.191%	2	3,620	-85.714%
2025-09-30	5.2800	5.2800	5.2400	5.2400	-1.132%	6	3,621	-85.687%
2025-09-29	5.2000	5.3000	5.2000	5.3000	-0.935%	6	3,621	-85.849%
2025-09-26	5.2500	5.3500	5.2500	5.3500	+1.711%	25	3,626	-85.981%
2025-09-25	5.2500	5.3500	5.2500	5.2600	+0.190%	6	3,603	-85.741%
2025-09-24	5.2500	5.3000	5.2500	5.2500	0.000%	31	3,607	-85.714%
2025-09-23	5.1000	5.2500	5.1000	5.2500	+0.575%	12	3,601	-85.714%
2025-09-22	5.2500	5.2500	5.2000	5.2200	-3.333%	45	3,598	-85.632%
2025-09-19	5.4000	5.4000	5.4000	5.4000	0.000%	4	3,593	-86.111%
2025-09-18	5.2600	5.4000	5.2600	5.4000	+1.887%	55	3,597	-86.111%
2025-09-17	5.2500	5.3000	5.1300	5.3000	+1.923%	8	3,612	-85.849%
2025-09-16	5.2000	5.2500	5.2000	5.2000	+0.580%	3	3,615	-85.577%
2025-09-15	5.2000	5.2000	5.1700	5.1700	+1.373%	11	3,615	-85.493%
2025-09-12	5.1000	5.1500	5.1000	5.1000	0.000%	15	3,625	-85.294%
2025-09-11	5.0500	5.1000	4.9000	5.1000	+4.082%	8	3,613	-85.294%
2025-09-10	5.0500	5.0500	4.9000	4.9000	-1.210%	101	3,614	-84.694%
2025-09-09	5.0000	5.0000	4.9600	4.9600	+0.609%	2	3,513	-84.879%
2025-09-08	4.9500	5.0000	4.8900	4.9300	+1.440%	77	3,512	-84.787%
2025-09-05	5.0300	5.0300	4.8000	4.8600	-1.420%	69	3,435	-84.568%
2025-09-04	4.9000	4.9500	4.9000	4.9300	-0.404%	11	3,377	-84.787%
2025-09-03	4.7900	5.2500	4.7900	4.9500	+2.484%	23	3,368	-84.848%
2025-09-02	4.8000	4.8300	4.6700	4.8300	-1.429%	9	3,364	-84.472%
2025-08-29	5.0000	5.0000	4.9000	4.9000	-0.204%	3	3,359	-84.694%
2025-08-28	4.9300	4.9300	4.9100	4.9100	-21.440%	2	3,359	-84.725%
2025-08-27	6.2500	6.2500	6.2500	6.2500	+28.866%	4	3,358	-88.000%
2025-08-26	4.9500	4.9500	4.8500	4.8500	-2.610%	35	3,358	-84.536%
2025-08-25	4.9000	4.9800	4.8500	4.9800	+4.842%	12	3,323	-84.940%
2025-08-22	4.7000	4.8500	4.7000	4.7500	+2.592%	6	3,319	-84.211%
2025-08-21	4.4400	4.6300	4.4400	4.6300	+6.437%	11	3,317	-83.801%
2025-08-20	4.3500	4.5500	4.3500	4.3500	-2.247%	12	3,306	-82.759%
2025-08-19	4.6000	4.6000	4.4500	4.4500	-1.111%	20	3,297	-83.146%
2025-08-18	4.1500	4.5000	4.1500	4.5000	+9.756%	9	3,283	-83.333%
2025-08-15	4.2000	4.2000	4.1000	4.1000	-0.966%	7	3,280	-81.707%
2025-08-14	4.0900	4.1400	4.0900	4.1400	+1.970%	64	3,275	-81.884%
2025-08-13	4.2400	4.2400	4.0600	4.0600	+1.500%	10	3,276	-81.527%
2025-08-12	4.0000	4.0800	3.9500	4.0000	0.000%	145	3,268	-81.250%
2025-08-11	4.0000	4.0000	4.0000	4.0000	+5.263%	2	3,125	-81.250%
2025-08-08	3.8000	3.8000	3.8000	3.8000	+2.703%	15	3,123	-80.263%
2025-08-06	3.7000	3.7000	3.7000	3.7000	-0.538%	5	3,108	-79.730%
2025-08-04	3.6800	3.7200	3.5000	3.7200	+10.386%	36	3,103	-79.839%
2025-08-01	3.6500	3.6500	3.3000	3.3700	-8.919%	4	3,069	-77.745%
2025-07-30	3.6000	3.7000	3.6000	3.7000	-6.566%	10	3,065	-79.730%
2025-07-29	3.8800	3.9600	3.8800	3.9600	+14.783%	3	3,055	-81.061%
2025-07-28	3.4500	3.4500	3.4500	3.4500	-11.082%	1	3,054	-78.261%
2025-07-24	3.9000	3.9000	3.8000	3.8800	+13.783%	21	3,053	-80.670%
2025-07-23	3.5500	3.5500	3.3600	3.4100	-5.540%	210	3,042	-78.006%
2025-07-21	3.6000	3.8500	3.6000	3.6100	+8.408%	11	2,833	-79.224%
2025-07-17	3.3300	3.3300	3.3300	3.3300	-10.000%	1	2,828	-77.477%
2025-07-16	3.6000	3.7000	3.6000	3.7000	+1.370%	2	2,828	-79.730%
2025-07-15	3.5500	3.6500	3.5500	3.6500	+8.955%	3	2,827	-79.452%
2025-07-14	3.4500	3.5000	3.3500	3.3500	-2.899%	16	2,826	-77.612%
2025-07-11	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,826	-78.261%
2025-07-10	3.5000	4.1700	3.4800	3.5500	-2.473%	826	2,825	-78.873%
2025-07-02	3.2800	3.6400	3.2100	3.6400	+1.111%	7	2,013	-79.396%
2025-06-30	3.5000	3.6000	3.5000	3.6000	+12.500%	3	2,018	-79.167%
2025-06-27	3.2000	3.2000	3.2000	3.2000	-8.571%	2	2,017	-76.563%
2025-06-26	3.1500	3.5000	3.0000	3.5000	+16.667%	5	2,017	-78.571%
2025-06-25	3.3800	3.3800	3.0000	3.0000	-9.091%	12	2,015	-75.000%
2025-06-24	3.3000	3.3600	3.1600	3.3000	-1.786%	7	2,010	-77.273%
2025-06-23	3.2600	3.3600	3.2600	3.3600	+10.164%	200	2,009	-77.679%
2025-06-20	3.0500	3.0500	3.0500	3.0500	-6.442%	10	1,809	-75.410%
2025-06-17	3.2600	3.2600	3.2600	3.2600	-4.118%	1	1,804	-76.994%
2025-06-16	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,804	-77.941%
2025-06-13	3.0500	3.2500	3.0500	3.2500	-9.722%	4	1,804	-76.923%
2025-06-11	3.7000	3.7000	3.6000	3.6000	-3.226%	14	1,803	-79.167%
2025-06-10	3.7200	3.7200	3.7200	3.7200	-0.268%	1	1,791	-79.839%
2025-06-06	3.7300	3.7300	3.7300	3.7300	-4.359%	4	1,791	-79.893%
2025-05-28	3.9000	3.9000	3.9000	3.9000	+25.806%	1	1,791	-80.769%
2025-05-27	3.7500	3.7500	3.1000	3.1000	-21.519%	602	1,790	-75.806%
2025-05-22	3.9900	4.3100	3.8300	3.9500	-15.054%	100	1,190	-81.013%
2025-05-21	3.8400	4.6500	3.5000	4.6500	+6.897%	191	1,090	-83.871%
2025-05-20	4.3500	4.3500	4.3500	4.3500	0.000%	10	900	-82.759%
2025-05-12	4.3500	4.3500	4.3500	4.3500	+8.750%	1	890	-82.759%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+14.286%	2	890	-81.250%
2025-05-07	3.5000	3.5000	3.5000	3.5000	-5.405%	1	890	-78.571%
2025-04-30	3.9000	3.9000	3.7000	3.7000	-2.375%	3	890	-79.730%
2025-04-24	4.0500	4.0800	3.3300	3.7900	-11.241%	12	890	-80.211%
2025-04-22	4.3300	4.4000	3.7900	4.2700	-7.174%	500	880	-82.436%
2025-04-16	4.6500	4.6500	4.3500	4.6000	-2.128%	5	380	-83.696%
2025-04-10	4.0000	5.0000	4.0000	4.7000	-24.194%	9	377	-84.043%
2025-04-09	6.2000	6.2000	6.2000	6.2000	+33.333%	1	373	-87.903%
2025-04-07	4.6500	4.6500	4.6500	4.6500	+1.087%	1	373	-83.871%
2025-04-04	6.0000	6.0000	4.6000	4.6000	+4.545%	12	372	-83.696%
2025-03-31	4.5000	4.5000	4.4000	4.4000	-11.111%	3	367	-82.955%
2025-03-28	4.9500	4.9500	4.9500	4.9500	+7.609%	2	365	-84.848%
2025-03-27	4.6000	4.6000	4.6000	4.6000	+2.222%	1	364	-83.696%
2025-03-26	4.5000	4.5000	4.5000	4.5000	-6.250%	2	363	-83.333%
2025-03-24	4.7100	5.0000	4.7100	4.8000	+3.226%	102	363	-84.375%
2025-03-14	4.6500	4.6500	4.6500	4.6500	-2.105%	4	262	-83.871%
2025-03-05	4.7500	4.7500	4.7500	4.7500	-13.004%	1	262	-84.211%
2025-03-04	5.4600	5.4600	5.4600	5.4600	+14.947%	3	262	-86.264%
2025-03-03	4.7500	4.7500	4.7500	4.7500	-9.524%	1	259	-84.211%
2025-01-30	5.2500	5.2500	5.2500	5.2500	-0.943%	10	249	-85.714%
2025-01-29	5.3000	5.3000	5.3000	5.3000	+6.000%	10	249	-85.849%
2025-01-28	5.0000	5.0000	5.0000	5.0000	-16.944%	1	239	-85.000%
2025-01-23	5.3500	6.6700	5.3500	6.0200	+20.400%	30	239	-87.542%
2025-01-22	5.1000	5.1000	5.0000	5.0000	-2.913%	103	209	-85.000%
2025-01-21	5.3000	5.3000	4.7000	5.1500	-23.249%	7	106	-85.437%
2025-01-17	6.7100	6.7100	6.7100	6.7100	+40.671%	200	2	-88.823%
2025-01-16	4.5000	4.7700	4.5000	4.7700	0.000%	3	2	-84.277%