Dark

UVXY20270115P12
UVXY Jan 15 2027 12.00 Put (UVXY270115P00012000)
option OPRA

EOD

Sep 17, 2026

0.7800+9.859%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9400	0.9400	0.7300	0.7800	+9.859%	6	234	0.000%
2026-09-15	0.7100	0.7100	0.7100	0.7100	-14.458%	5	229	+9.859%
2026-09-14	0.8300	0.8800	0.8300	0.8300	-7.778%	9	228	-6.024%
2026-09-11	0.9000	0.9300	0.9000	0.9000	+18.421%	13	225	-13.333%
2026-09-10	0.7600	0.7600	0.7600	0.7600	-8.434%	4	217	+2.632%
2026-09-09	0.9200	0.9300	0.8300	0.8300	-17.000%	32	217	-6.024%
2026-09-08	0.9500	1.0000	0.9300	1.0000	-5.660%	41	217	-22.000%
2026-09-04	1.0400	1.0600	1.0400	1.0600	+8.163%	15	196	-26.415%
2026-09-03	1.0000	1.0100	0.9400	0.9800	+5.376%	51	196	-20.408%
2026-09-02	0.9300	0.9700	0.9300	0.9300	+12.048%	17	161	-16.129%
2026-09-01	0.8200	0.8300	0.8200	0.8300	-8.791%	28	144	-6.024%
2026-08-31	0.8600	0.9800	0.8600	0.9100	+3.409%	140	144	-14.286%
2026-08-28	0.9300	0.9300	0.8800	0.8800	-2.222%	37	139	-11.364%
2026-08-27	0.9000	0.9000	0.9000	0.9000	+13.924%	5	128	-13.333%
2026-08-25	0.7900	0.7900	0.7900	0.7900	-8.140%	7	128	-1.266%
2026-08-24	0.8000	0.8600	0.8000	0.8600	+19.444%	34	135	-9.302%
2026-08-19	0.7200	0.7200	0.7200	0.7200	0.000%	5	101	+8.333%
2026-08-18	0.7100	0.7200	0.7100	0.7200	-6.494%	20	96	+8.333%
2026-08-14	0.8800	0.8800	0.7700	0.7700	-9.412%	32	81	+1.299%
2026-08-12	0.7700	0.8500	0.7700	0.8500	+13.333%	19	86	-8.235%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+11.940%	5	67	+4.000%
2026-08-10	0.7500	0.7700	0.6700	0.6700	-9.459%	43	62	+16.418%
2026-08-04	0.7400	0.7400	0.7400	0.7400	-88.788%	5	5	+5.405%
2025-11-18	6.4900	6.6000	6.4900	6.6000	+2.009%	11	631	-88.182%
2025-11-17	6.4700	6.4700	6.4700	6.4700	-1.970%	1	630	-87.944%
2025-11-14	6.6000	6.6000	6.6000	6.6000	+3.448%	1	629	-88.182%
2025-11-13	6.8000	6.8000	6.3800	6.3800	-6.176%	23	628	-87.774%
2025-11-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	614	-88.529%
2025-11-07	6.4100	6.5000	6.4100	6.5000	-9.091%	52	613	-88.000%
2025-11-05	6.7000	7.1500	6.7000	7.1500	+2.143%	7	562	-89.091%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+5.900%	1	560	-88.857%
2025-10-16	6.6100	6.6100	6.6100	6.6100	-3.785%	1	560	-88.200%
2025-10-15	6.4500	6.8700	6.4500	6.8700	+2.537%	7	560	-88.646%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-6.944%	1	554	-88.358%
2025-10-09	7.0500	7.2000	7.0500	7.2000	+3.746%	12	553	-89.167%
2025-10-08	6.9400	6.9400	6.9400	6.9400	-1.839%	10	563	-88.761%
2025-10-07	7.0300	7.0700	6.9300	7.0700	+4.277%	3	563	-88.967%
2025-10-06	6.7800	6.7800	6.7800	6.7800	-3.143%	10	563	-88.496%
2025-09-26	6.7100	7.0000	6.7100	7.0000	+1.449%	11	573	-88.857%
2025-09-25	6.9000	6.9000	6.9000	6.9000	+1.471%	1	573	-88.696%
2025-09-24	6.8500	6.8500	6.8000	6.8000	-0.730%	2	573	-88.529%
2025-09-23	6.4700	6.8500	6.4700	6.8500	-0.725%	11	573	-88.613%
2025-09-22	6.9000	6.9000	6.9000	6.9000	+2.222%	1	583	-88.696%
2025-09-19	6.7500	6.7500	6.7500	6.7500	-2.174%	15	583	-88.444%
2025-09-18	6.9000	6.9000	6.9000	6.9000	+1.471%	1	568	-88.696%
2025-09-17	6.8000	6.8000	6.8000	6.8000	+0.443%	35	567	-88.529%
2025-09-16	6.7000	6.9000	6.7000	6.7700	+0.296%	6	602	-88.479%
2025-09-15	6.6800	6.7500	6.6800	6.7500	+0.596%	6	596	-88.444%
2025-09-12	6.7200	6.8400	6.7000	6.7100	+0.902%	57	593	-88.376%
2025-09-11	6.7200	6.7200	6.6500	6.6500	+1.527%	100	546	-88.271%
2025-09-10	6.5500	6.5500	6.5500	6.5500	+3.150%	2	507	-88.092%
2025-09-09	6.3500	6.3500	6.3500	6.3500	-2.757%	1	505	-87.717%
2025-09-08	6.5900	6.5900	6.5300	6.5300	+1.872%	26	505	-88.055%
2025-09-05	6.5400	6.5400	6.3100	6.4100	-0.927%	21	489	-87.832%
2025-09-04	6.4500	6.6000	6.3000	6.4700	+0.622%	32	470	-87.944%
2025-09-03	6.4300	6.4300	6.4300	6.4300	-1.982%	1	445	-87.869%
2025-08-29	6.7000	6.7000	6.5600	6.5600	-0.455%	2	444	-88.110%
2025-08-28	6.5500	6.6200	6.5500	6.5900	+0.457%	31	444	-88.164%
2025-08-27	6.5400	6.6500	6.5200	6.5600	+0.153%	207	446	-88.110%
2025-08-26	6.4500	6.5800	6.4000	6.5500	-1.057%	117	264	-88.092%
2025-08-25	6.4000	6.6200	6.4000	6.6200	+2.636%	38	236	-88.218%
2025-08-22	6.1000	6.7000	6.1000	6.4500	+7.321%	10	202	-87.907%
2025-08-19	5.9600	6.0100	5.9600	6.0100	+1.008%	3	195	-87.022%
2025-08-18	5.7300	5.9500	5.7300	5.9500	+7.014%	5	192	-86.891%
2025-08-14	5.5600	5.5600	5.5600	5.5600	-0.358%	20	189	-85.971%
2025-08-13	5.5800	5.5800	5.5800	5.5800	+3.333%	5	169	-86.022%
2025-08-11	5.4000	5.4000	5.4000	5.4000	+9.091%	1	164	-85.556%
2025-08-05	4.9500	4.9500	4.9500	4.9500	-1.000%	2	165	-84.242%
2025-08-04	4.9900	5.1000	4.9900	5.0000	-1.961%	19	165	-84.400%
2025-07-30	5.1000	5.1000	5.1000	5.1000	-6.593%	1	152	-84.706%
2025-07-29	5.5000	5.5000	5.4600	5.4600	+7.059%	31	151	-85.714%
2025-07-24	4.9000	5.2000	4.9000	5.1000	+2.204%	129	182	-84.706%
2025-07-21	4.9900	4.9900	4.9900	4.9900	-2.918%	1	56	-84.369%
2025-07-16	4.6500	5.1400	4.6500	5.1400	+3.838%	12	55	-84.825%
2025-07-15	4.9500	4.9500	4.9500	4.9500	+4.651%	1	45	-84.242%
2025-07-14	4.5500	4.7500	4.5500	4.7300	+5.345%	3	44	-83.510%
2025-07-09	4.7700	4.7700	4.3500	4.4900	-6.458%	31	43	-82.628%
2025-07-08	4.8000	4.8000	4.8000	4.8000	-0.208%	1	12	-83.750%
2025-06-26	4.8100	4.8100	4.8100	4.8100	+1.263%	1	12	-83.784%
2025-06-13	4.7500	4.7500	4.7500	4.7500	-18.103%	2	11	-83.579%
2025-05-12	5.8000	5.8000	5.8000	5.8000	+5.455%	1	10	-86.552%
2025-05-08	5.5000	5.5000	5.5000	5.5000	+4.762%	1	11	-85.818%
2025-05-07	5.2500	5.2500	5.2500	5.2500	+1.942%	1	12	-85.143%
2025-04-29	5.1500	5.1500	5.1500	5.1500	+4.675%	1	12	-84.854%
2025-04-28	4.9200	4.9200	4.9200	4.9200	-10.545%	2	12	-84.146%
2025-04-25	5.5000	5.5000	5.5000	5.5000	-9.091%	2	10	-85.818%
2025-04-07	6.0500	6.0500	6.0500	6.0500	+0.833%	1	9	-87.107%
2025-04-03	6.0000	6.0000	6.0000	6.0000	-14.286%	3	9	-87.000%
2025-03-28	7.0000	7.0000	7.0000	7.0000	+20.482%	2	9	-88.857%
2025-03-14	5.8100	5.8100	5.8100	5.8100	+1.043%	2	8	-86.575%
2025-03-13	6.0000	6.0000	5.7500	5.7500	-0.174%	2	5	-86.435%
2025-01-13	5.7600	5.7600	5.7600	5.7600	-4.000%	1	5	-86.458%
2025-01-08	6.0000	6.0000	6.0000	6.0000	-9.774%	1	3	-87.000%
2024-12-09	6.6500	6.6500	6.6500	6.6500	-2.206%	1	3	-88.271%
2024-11-18	6.7500	6.8000	6.6500	6.8000	0.000%	3	3	-88.529%