Dark

UVXY20270115P11
UVXY Jan 15 2027 11.00 Put (UVXY270115P00011000)
option OPRA

Inactive

Nov 19, 2025

5.65-0.877%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	5.6500	5.6500	5.6500	5.6500	-0.877%	1	5,512	0.000%
2025-11-17	6.0000	6.0000	5.7000	5.7000	-1.724%	20	5,513	-0.877%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-3.333%	1	5,493	-2.586%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+0.334%	1	5,494	-5.833%
2025-11-10	5.9800	5.9800	5.9800	5.9800	+0.504%	1	5,494	-5.518%
2025-11-06	5.9500	5.9500	5.9500	5.9500	-2.459%	11	5,493	-5.042%
2025-11-04	6.3700	6.3700	6.1000	6.1000	-3.481%	5	5,483	-7.377%
2025-10-30	6.2600	6.6000	6.2200	6.3200	+2.597%	25	5,487	-10.601%
2025-10-22	6.1600	6.1600	6.1600	6.1600	+7.130%	1	5,487	-8.279%
2025-10-17	5.7500	5.7500	5.7500	5.7500	-0.691%	30	5,486	-1.739%
2025-10-16	5.7500	5.7900	5.7500	5.7900	-1.026%	20	5,486	-2.418%
2025-10-10	5.7000	5.8500	5.7000	5.8500	-4.098%	70	5,471	-3.419%
2025-10-06	6.1000	6.1000	6.1000	6.1000	+0.164%	1	5,436	-7.377%
2025-09-30	6.0900	6.0900	6.0900	6.0900	+2.353%	10	5,435	-7.225%
2025-09-25	5.9500	5.9500	5.9500	5.9500	-0.502%	20	5,425	-5.042%
2025-09-24	5.9800	5.9800	5.9800	5.9800	-1.645%	10	5,425	-5.518%
2025-09-22	6.0800	6.0800	6.0800	6.0800	-4.252%	15	5,415	-7.072%
2025-09-17	6.3500	6.3500	6.3500	6.3500	+7.627%	10	5,415	-11.024%
2025-09-15	6.2200	6.2200	5.9000	5.9000	+0.340%	62	5,415	-4.237%
2025-09-11	5.8100	5.8800	5.8100	5.8800	+2.618%	57	5,460	-3.912%
2025-09-10	5.7300	5.7300	5.7300	5.7300	+3.243%	33	5,407	-1.396%
2025-09-02	5.6500	5.6500	5.5000	5.5500	-5.128%	16	5,407	+1.802%
2025-08-29	5.7500	5.8500	5.7500	5.8500	+1.739%	2	5,398	-3.419%
2025-08-28	5.7500	5.7500	5.7500	5.7500	+0.877%	1	5,398	-1.739%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-0.870%	1	5,399	-0.877%
2025-08-26	5.7500	5.7500	5.7500	5.7500	+0.877%	1	5,399	-1.739%
2025-08-22	5.5300	5.7000	5.5300	5.7000	+13.772%	5	5,399	-0.877%
2025-08-20	5.0100	5.0100	5.0100	5.0100	-2.718%	1	5,398	+12.774%
2025-08-18	5.0000	5.1500	5.0000	5.1500	+10.515%	3	5,397	+9.709%
2025-08-14	4.6600	4.6600	4.6600	4.6600	-2.306%	10	5,399	+21.245%
2025-08-13	4.7300	4.7700	4.7300	4.7700	+0.421%	2	5,389	+18.449%
2025-08-12	4.7000	4.7500	4.7000	4.7500	+3.261%	75	5,387	+18.947%
2025-08-11	4.6000	4.6000	4.5500	4.6000	+1.099%	25	5,462	+22.826%
2025-08-08	4.5500	4.5500	4.5500	4.5500	+4.358%	2	5,462	+24.176%
2025-08-06	4.3000	4.4000	4.2500	4.3600	+6.341%	8	5,462	+29.587%
2025-08-01	4.1000	4.1000	4.1000	4.1000	0.000%	10	5,466	+37.805%
2025-07-31	4.5500	4.5500	4.0000	4.1000	-7.865%	4,637	5,476	+37.805%
2025-07-30	4.4000	4.4500	4.3000	4.4500	0.000%	15	906	+26.966%
2025-07-29	4.6000	4.6000	4.4500	4.4500	0.000%	8	901	+26.966%
2025-07-28	4.6000	4.6000	4.4000	4.4500	+18.667%	14	901	+26.966%
2025-07-25	3.7500	3.7500	3.7500	3.7500	-15.730%	2	901	+50.667%
2025-07-24	4.4500	4.5000	4.3000	4.4500	0.000%	103	901	+26.966%
2025-07-23	4.4500	4.5000	4.2000	4.4500	-1.111%	25	824	+26.966%
2025-07-21	4.5000	4.5000	4.5000	4.5000	+1.124%	3	822	+25.556%
2025-07-18	4.1500	4.4500	4.1500	4.4500	+5.952%	9	822	+26.966%
2025-07-17	4.2000	4.3000	3.9500	4.2000	+1.205%	6	822	+34.524%
2025-07-16	4.0000	4.4000	3.9500	4.1500	-5.682%	704	822	+36.145%
2025-07-15	4.2500	4.4000	4.2500	4.4000	+10.000%	6	349	+28.409%
2025-07-14	4.2500	4.2500	3.9700	4.0000	-3.148%	13	349	+41.250%
2025-07-11	4.1300	4.1300	4.1300	4.1300	-1.667%	4	348	+36.804%
2025-07-10	4.1500	4.2000	4.1500	4.2000	+0.719%	4	347	+34.524%
2025-07-09	3.7600	4.1700	3.6800	4.1700	+5.038%	34	351	+35.492%
2025-07-08	3.9500	3.9700	3.9500	3.9700	-4.337%	2	339	+42.317%
2025-07-07	4.0200	4.1500	4.0200	4.1500	-2.353%	4	339	+36.145%
2025-07-03	4.2500	4.2500	4.2500	4.2500	+3.659%	2	337	+32.941%
2025-07-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	337	+37.805%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-2.148%	3	337	+37.805%
2025-06-30	4.1900	4.1900	4.1900	4.1900	-2.558%	4	339	+34.845%
2025-06-27	4.1000	4.3000	4.1000	4.3000	+6.173%	9	335	+31.395%
2025-06-26	4.1000	4.1500	4.0000	4.0500	+5.195%	51	335	+39.506%
2025-06-25	3.8500	3.8500	3.8500	3.8500	-6.098%	1	291	+46.753%
2025-06-24	4.1000	4.1000	4.1000	4.1000	-3.529%	2	290	+37.805%
2025-06-11	4.2500	4.2500	4.2000	4.2500	-5.556%	5	292	+32.941%
2025-06-09	4.4500	4.5000	4.4500	4.5000	+2.273%	6	296	+25.556%
2025-06-06	4.3500	4.4000	4.3500	4.4000	+2.326%	24	296	+28.409%
2025-06-05	4.3000	4.3000	4.3000	4.3000	0.000%	3	305	+31.395%
2025-05-23	4.3000	4.3000	4.3000	4.3000	-7.527%	4	306	+31.395%
2025-05-07	4.6500	4.6500	4.6500	4.6500	-1.274%	1	306	+21.505%
2025-04-30	4.4000	4.7100	4.3500	4.7100	+0.213%	9	306	+19.958%
2025-04-29	4.7000	4.7000	4.7000	4.7000	+6.818%	1	299	+20.213%
2025-04-25	4.5000	4.5000	4.4000	4.4000	-3.720%	18	299	+28.409%
2025-04-24	4.7500	4.7500	4.5700	4.5700	-5.967%	6	290	+23.632%
2025-04-22	4.3000	4.8600	4.3000	4.8600	+6.813%	2	290	+16.255%
2025-04-21	6.0000	6.0000	4.5500	4.5500	-10.784%	32	289	+24.176%
2025-04-17	5.5500	5.5500	5.1000	5.1000	-0.971%	19	239	+10.784%
2025-04-16	5.2000	5.2000	5.1500	5.1500	-15.157%	8	239	+9.709%
2025-04-14	6.0700	6.0700	6.0700	6.0700	+15.619%	20	231	-6.919%
2025-04-10	5.4500	5.4500	5.2500	5.2500	-3.670%	14	211	+7.619%
2025-04-09	5.4500	5.4500	5.4500	5.4500	+9.000%	4	198	+3.670%
2025-04-04	5.2000	5.5500	5.0000	5.0000	-4.762%	46	198	+13.000%
2025-04-03	5.3000	5.3500	5.2500	5.2500	-0.943%	20	177	+7.619%
2025-04-02	5.3000	5.3000	5.3000	5.3000	-0.935%	5	152	+6.604%
2025-04-01	5.4500	5.4500	5.3500	5.3500	-10.084%	32	152	+5.607%
2025-03-31	5.2000	5.9500	5.2000	5.9500	+11.215%	5	125	-5.042%
2025-03-28	5.3500	5.3500	5.3500	5.3500	-1.292%	24	122	+5.607%
2025-03-27	5.5000	5.5000	5.4200	5.4200	-1.455%	4	110	+4.244%
2025-03-26	5.6000	5.6000	5.5000	5.5000	-1.786%	4	107	+2.727%
2025-03-24	5.6000	5.6000	5.6000	5.6000	+5.660%	1	103	+0.893%
2025-03-14	5.3500	5.3500	5.3000	5.3000	-33.333%	4	102	+6.604%
2025-03-11	8.0000	8.0000	7.9500	7.9500	+32.500%	100	102	-28.931%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+4.348%	1	6	-5.833%
2025-01-22	5.7500	5.7500	5.7500	5.7500	+9.524%	1	5	-1.739%
2025-01-16	5.2500	5.2500	5.2500	5.2500	+4.790%	2	4	+7.619%
2025-01-13	5.0100	5.0100	5.0100	5.0100	-1.572%	1	2	+12.774%
2025-01-08	5.0900	5.0900	5.0900	5.0900	0.000%	1	0	+11.002%