Dark

UVXY20270115P15
UVXY Jan 15 2027 15.00 Put (UVXY270115P00015000)
option OPRA

EOD

Sep 17, 2026

2.21+5.238%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2100	2.2100	2.2100	2.2100	+5.238%	3	2,243	0.000%
2026-09-16	2.3400	2.3800	2.1000	2.1000	-6.667%	37	2,240	+5.238%
2026-09-15	2.2300	2.2900	2.0300	2.2500	+0.897%	42	2,228	-1.778%
2026-09-14	2.1000	2.3900	2.0800	2.2300	-5.508%	39	2,241	-0.897%
2026-09-11	2.2700	2.3600	2.2700	2.3600	+9.259%	32	2,230	-6.356%
2026-09-10	2.1500	2.1600	2.0500	2.1600	-14.286%	90	2,239	+2.315%
2026-09-03	2.4800	2.5200	2.4800	2.5200	+7.234%	5	2,219	-12.302%
2026-09-02	2.2800	2.4100	2.2800	2.3500	+7.306%	14	2,214	-5.957%
2026-09-01	2.4400	2.4400	2.1800	2.1900	-7.203%	57	2,209	+0.913%
2026-08-31	2.3300	2.3900	2.2700	2.3600	+1.288%	32	2,175	-6.356%
2026-08-28	2.3600	2.4000	2.2700	2.3300	-6.048%	55	2,187	-5.150%
2026-08-27	2.2600	2.4800	2.2500	2.4800	+10.222%	413	2,175	-10.887%
2026-08-26	2.2300	2.3800	2.1300	2.2500	-1.316%	95	1,980	-1.778%
2026-08-25	2.1300	2.2900	2.1300	2.2800	+5.069%	24	2,025	-3.070%
2026-08-24	2.2800	2.2800	2.1700	2.1700	-0.459%	25	2,017	+1.843%
2026-08-21	2.2200	2.2400	2.1800	2.1800	+3.810%	25	2,017	+1.376%
2026-08-20	2.0500	2.1000	2.0300	2.1000	-4.110%	13	2,002	+5.238%
2026-08-19	2.0900	2.1900	2.0400	2.1900	+8.955%	45	2,011	+0.913%
2026-08-18	1.9900	2.0100	1.8600	2.0100	-3.828%	13	1,982	+9.950%
2026-08-17	2.0400	2.0900	2.0400	2.0900	+2.451%	20	1,986	+5.742%
2026-08-13	2.0700	2.0700	2.0400	2.0400	-4.225%	4	1,979	+8.333%
2026-08-12	2.0800	2.1300	2.0600	2.1300	+10.363%	65	1,978	+3.756%
2026-08-11	1.9000	2.0200	1.9000	1.9300	-3.500%	20	2,015	+14.508%
2026-08-10	1.3700	2.0000	1.3700	2.0000	0.000%	29	2,007	+10.500%
2026-08-07	2.0700	2.0800	2.0000	2.0000	+9.890%	115	2,004	+10.500%
2026-08-05	1.8200	1.8200	1.8200	1.8200	-9.453%	1	1,982	+21.429%
2026-08-03	2.1000	2.1000	2.0100	2.0100	+0.500%	46	1,993	+9.950%
2026-07-31	2.0000	2.0000	1.9200	2.0000	+35.135%	44	2,003	+10.500%
2026-07-29	1.5400	1.5400	1.4800	1.4800	-15.429%	2	1,998	+49.324%
2026-07-28	1.7500	1.7500	1.5400	1.7500	+13.636%	303	1,998	+26.286%
2026-07-27	1.8000	1.8000	1.5400	1.5400	-23.383%	406	1,698	+43.506%
2026-07-22	2.0300	2.0900	2.0000	2.0100	-1.951%	34	1,298	+9.950%
2026-07-21	1.9500	2.1200	1.9500	2.0500	+13.889%	53	1,300	+7.805%
2026-07-17	1.8500	1.8500	1.8000	1.8000	-18.919%	7	1,295	+22.778%
2026-07-16	2.1500	2.2200	2.1200	2.2200	-2.632%	23	1,302	-0.450%
2026-07-15	2.1700	2.2800	2.1700	2.2800	+7.547%	10	1,305	-3.070%
2026-07-13	2.1200	2.1200	2.1200	2.1200	0.000%	5	1,295	+4.245%
2026-07-10	2.0500	2.1400	2.0500	2.1200	+4.950%	150	1,295	+4.245%
2026-07-09	2.1000	2.1400	2.0200	2.0200	-3.810%	190	1,148	+9.406%
2026-07-08	2.0500	2.1000	1.9000	2.1000	-6.667%	324	1,061	+5.238%
2026-07-07	2.0700	2.2500	2.0700	2.2500	+7.143%	888	932	-1.778%
2026-07-06	2.1000	2.1600	2.0500	2.1000	+5.000%	313	554	+5.238%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+11.732%	2	274	+10.500%
2026-06-24	1.7900	1.7900	1.7900	1.7900	-23.176%	1	272	+23.464%
2026-06-15	2.4100	2.4100	2.3300	2.3300	+79.231%	2	270	-5.150%
2026-06-11	1.2500	1.6500	1.2500	1.3000	-32.642%	8	270	+70.000%
2026-06-08	1.9300	1.9300	1.8500	1.9300	+16.265%	3	262	+14.508%
2026-06-03	1.6600	1.6600	1.6600	1.6600	+10.667%	1	259	+33.133%
2026-05-26	1.5500	1.5500	1.5000	1.5000	-0.662%	27	259	+47.333%
2026-05-21	1.5100	1.5100	1.5100	1.5100	-11.696%	1	238	+46.358%
2026-05-20	1.7100	1.7100	1.7100	1.7100	-2.286%	1	238	+29.240%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+18.243%	2	236	+26.286%
2026-05-07	1.5000	1.5000	1.4800	1.4800	+2.069%	2	236	+49.324%
2026-05-06	1.4100	1.5700	1.4100	1.4500	-5.229%	45	275	+52.414%
2026-05-04	1.5300	1.5300	1.5300	1.5300	-5.556%	1	274	+44.444%
2026-05-01	1.6200	1.6200	1.6200	1.6200	-1.818%	1	271	+36.420%
2026-04-30	1.6800	1.6800	1.6500	1.6500	+6.452%	2	271	+33.939%
2026-04-21	1.5500	1.5500	1.5500	1.5500	-6.627%	1	268	+42.581%
2026-04-20	1.7900	1.7900	1.6600	1.6600	-6.742%	60	268	+33.133%
2026-04-17	1.7800	1.7800	1.7800	1.7800	-13.171%	1	208	+24.157%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-1.442%	2	207	+7.805%
2026-03-30	2.0800	2.0800	2.0800	2.0800	-16.800%	1	205	+6.250%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-5.660%	3	204	-11.600%
2026-03-17	3.8000	3.8000	2.5000	2.6500	+22.120%	9	201	-16.604%
2026-03-16	2.5000	2.5000	2.1700	2.1700	-18.113%	20	192	+1.843%
2026-03-12	2.6500	2.6500	2.6500	2.6500	+13.248%	1	178	-16.604%
2026-03-10	2.4300	2.8800	2.3300	2.3400	-42.079%	19	177	-5.556%
2026-03-09	3.1400	4.0400	2.7200	4.0400	+85.321%	5	158	-45.297%
2026-02-24	2.1800	2.2400	2.1500	2.1800	-4.386%	50	153	+1.376%
2026-02-20	2.2900	2.3400	2.0300	2.2800	-0.437%	30	103	-3.070%
2026-02-19	2.3200	2.9400	2.0700	2.2900	-19.081%	31	73	-3.493%
2026-01-20	2.8300	2.8300	2.8300	2.8300	-19.143%	1	42	-21.908%
2026-01-12	3.5000	3.5000	3.2000	3.5000	+7.692%	40	42	-36.857%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-63.442%	2	2	-32.000%
2025-11-17	8.8900	8.8900	8.8900	8.8900	-4.920%	40	328	-75.141%
2025-11-11	9.3500	9.3500	9.3500	9.3500	-0.213%	1	328	-76.364%
2025-11-06	9.3700	9.3700	9.3700	9.3700	-0.319%	1	328	-76.414%
2025-10-21	9.4000	9.4000	9.4000	9.4000	+2.620%	20	327	-76.489%
2025-10-13	9.1600	9.1600	9.1600	9.1600	-3.579%	1	308	-75.873%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-1.758%	40	307	-76.737%
2025-10-08	9.6700	9.6700	9.6700	9.6700	-2.422%	2	267	-77.146%
2025-10-07	9.8100	9.9100	9.4900	9.9100	+5.763%	4	265	-77.699%
2025-09-22	9.3700	9.3700	9.3700	9.3700	+3.080%	10	265	-76.414%
2025-09-12	9.0900	9.0900	9.0900	9.0900	+1.564%	3	265	-75.688%
2025-09-10	9.9200	9.9200	8.7500	8.9500	-1.432%	88	265	-75.307%
2025-09-09	9.0800	9.0800	9.0800	9.0800	+4.368%	20	232	-75.661%
2025-09-08	8.7000	8.7000	8.7000	8.7000	-3.010%	5	222	-74.598%
2025-09-05	9.0000	9.0000	8.9700	8.9700	+10.061%	10	222	-75.362%
2025-09-03	8.1500	8.1500	8.1500	8.1500	-3.550%	15	222	-72.883%
2025-09-02	8.4500	8.4500	8.4500	8.4500	-7.143%	15	237	-73.846%
2025-08-26	9.1000	9.1000	9.1000	9.1000	-7.614%	4	237	-75.714%
2025-08-25	9.8500	9.8500	9.8500	9.8500	+17.402%	4	233	-77.563%
2025-08-13	8.3900	8.3900	8.3900	8.3900	+9.817%	6	233	-73.659%
2025-08-11	7.6200	7.6400	7.6000	7.6400	+12.684%	6	233	-71.073%
2025-08-07	6.7800	6.7800	6.7800	6.7800	-2.865%	5	228	-67.404%
2025-07-31	6.9800	6.9800	6.9800	6.9800	-10.167%	6	228	-68.338%
2025-07-29	7.7800	8.1300	7.7700	7.7700	+3.877%	100	228	-71.557%
2025-07-28	7.4800	7.4800	7.4800	7.4800	+1.769%	1	133	-70.455%
2025-07-24	7.3500	7.3500	7.3500	7.3500	+1.379%	15	133	-69.932%
2025-07-23	7.2500	7.2500	7.2500	7.2500	-0.275%	1	118	-69.517%
2025-07-21	7.2700	7.2700	7.2700	7.2700	+6.131%	1	118	-69.601%
2025-07-18	7.0000	7.0000	6.7700	6.8500	-4.596%	3	118	-67.737%
2025-07-16	7.1800	7.1800	7.1800	7.1800	+0.985%	1	117	-69.220%
2025-06-26	7.1100	7.1400	7.1100	7.1100	-0.559%	4	117	-68.917%
2025-06-24	7.1500	7.1500	7.1500	7.1500	+4.993%	2	121	-69.091%
2025-06-17	6.8100	6.8100	6.8100	6.8100	-5.417%	1	121	-67.548%
2025-06-16	7.2000	7.2000	7.2000	7.2000	+11.628%	1	121	-69.306%
2025-06-13	6.4500	6.4500	6.4500	6.4500	-13.770%	2	121	-65.736%
2025-06-10	7.4800	7.4800	7.4800	7.4800	+2.466%	1	121	-70.455%
2025-06-06	7.3000	7.3000	7.3000	7.3000	+0.690%	2	120	-69.726%
2025-06-04	7.2500	7.2500	7.2500	7.2500	+3.571%	1	120	-69.517%
2025-05-23	7.0000	7.0000	7.0000	7.0000	-9.677%	2	120	-68.429%
2025-05-21	7.2500	7.7500	7.2500	7.7500	+5.874%	6	120	-71.484%
2025-05-02	7.3200	7.3200	7.3200	7.3200	-11.273%	2	115	-69.809%
2025-04-16	8.0500	8.2500	8.0000	8.2500	-0.602%	3	114	-73.212%
2025-03-31	8.3000	8.3000	8.3000	8.3000	+19.424%	4	111	-73.373%
2025-03-11	8.8400	9.2100	6.9500	6.9500	-21.734%	3	111	-68.201%
2025-03-07	8.7500	8.8800	8.7500	8.8800	+0.680%	6	112	-75.113%
2025-03-05	8.8200	8.8200	8.8200	8.8200	-0.676%	1	110	-74.943%
2025-03-04	8.7000	8.8800	7.5500	8.8800	-8.264%	6	110	-75.113%
2025-02-11	9.5000	9.6800	9.5000	9.6800	+1.895%	2	113	-77.169%
2025-02-06	9.5000	9.5000	9.5000	9.5000	0.000%	1	112	-76.737%
2025-02-05	9.5000	9.5000	9.5000	9.5000	+9.954%	20	112	-76.737%
2025-02-03	8.6400	8.6400	8.6400	8.6400	-4.000%	1	92	-74.421%
2025-01-30	9.0000	9.0000	9.0000	9.0000	+1.124%	4	92	-75.444%
2025-01-27	8.9000	8.9000	8.9000	8.9000	-0.224%	1	92	-75.169%
2025-01-22	9.0000	9.0000	8.9200	8.9200	+4.941%	2	92	-75.224%
2025-01-16	8.5000	8.5000	8.5000	8.5000	-1.163%	5	91	-74.000%
2025-01-15	8.6000	8.6000	8.6000	8.6000	-3.911%	29	96	-74.302%
2025-01-06	8.9500	8.9500	8.9500	8.9500	+6.548%	2	125	-75.307%
2025-01-03	8.4000	8.4000	8.4000	8.4000	-6.145%	4	125	-73.690%
2025-01-02	9.0500	9.0500	8.9500	8.9500	-1.648%	5	127	-75.307%
2024-12-31	9.1000	9.1000	9.1000	9.1000	-1.622%	1	121	-75.714%
2024-12-27	9.2500	9.2500	9.2500	9.2500	-0.538%	2	121	-76.108%
2024-12-26	9.0000	9.5000	9.0000	9.3000	-7.000%	41	120	-76.237%
2024-12-20	9.0000	10.0000	9.0000	10.0000	+1.523%	11	80	-77.900%
2024-12-11	9.8500	9.8500	9.8500	9.8500	-0.505%	1	69	-77.563%
2024-12-10	9.9000	9.9000	9.9000	9.9000	-0.202%	1	68	-77.677%
2024-12-09	9.9200	9.9200	9.9200	9.9200	+0.609%	1	67	-77.722%
2024-12-06	9.8600	9.8600	9.8600	9.8600	+0.921%	2	66	-77.586%
2024-12-05	9.7700	9.7700	9.7700	9.7700	-1.313%	1	65	-77.380%
2024-12-04	9.7500	9.9000	9.7500	9.9000	+2.062%	2	64	-77.677%
2024-12-02	9.7000	9.7000	9.7000	9.7000	+1.042%	19	62	-77.216%
2024-11-26	9.6000	9.6000	9.6000	9.6000	+1.373%	1	43	-76.979%
2024-11-14	9.2500	9.4700	9.2500	9.4700	+2.378%	3	42	-76.663%
2024-11-13	9.2500	9.2500	9.2500	9.2500	+2.778%	1	42	-76.108%
2024-11-08	9.0000	9.0000	9.0000	9.0000	-7.216%	4	42	-75.444%
2024-11-07	9.7000	9.7000	9.7000	9.7000	+2.105%	30	42	-77.216%
2024-10-22	9.5000	9.5000	9.5000	9.5000	0.000%	5	12	-76.737%
2024-09-30	9.5000	9.5000	9.5000	9.5000	-5.000%	1	7	-76.737%
2024-09-23	10.0000	10.0000	10.0000	10.0000	+11.111%	6	6	-77.900%
2024-09-20	9.0000	9.0000	9.0000	9.0000	0.000%	2	1	-75.444%