Dark

UVXY20270115P16
UVXY Jan 15 2027 16.00 Put (UVXY270115P00016000)
option OPRA

EOD

Jul 23, 2026

2.19-26.756%(-0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2600	2.2600	2.1900	2.1900	-26.756%	6	37	0.000%
2026-07-16	2.5500	2.9900	2.5500	2.9900	+29.437%	2	31	-26.756%
2026-07-15	2.3100	2.3100	2.3100	2.3100	-9.412%	3	31	-5.195%
2026-07-13	2.5100	2.6600	2.4200	2.5500	-8.602%	33	30	-14.118%
2026-07-07	2.6000	2.8000	2.4500	2.7900	+2.574%	12	26	-21.505%
2026-07-06	2.5600	2.8700	2.5300	2.7200	+19.298%	12	25	-19.485%
2026-06-23	2.3000	2.3000	2.2800	2.2800	-10.588%	2	22	-3.947%
2026-06-15	2.6300	2.6300	2.5500	2.5500	+17.512%	2	21	-14.118%
2026-06-08	2.4000	2.4000	2.0500	2.1700	+8.500%	33	21	+0.922%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-3.846%	1	15	+9.500%
2026-05-06	2.0800	2.0800	2.0800	2.0800	-25.979%	1	15	+5.288%
2026-03-26	2.5500	2.8100	2.5500	2.8100	+4.461%	5	15	-22.064%
2026-03-18	2.6000	2.6900	2.6000	2.6900	-23.143%	2	11	-18.587%
2026-01-09	3.5000	3.5000	3.5000	3.5000	0.000%	2	9	-37.429%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-64.646%	7	7	-37.429%
2025-11-14	9.9000	9.9000	9.9000	9.9000	-2.941%	1	171	-77.879%
2025-10-31	10.2000	10.2000	10.2000	10.2000	+1.291%	1	170	-78.529%
2025-10-13	10.0700	10.0700	10.0700	10.0700	-1.852%	1	171	-78.252%
2025-10-10	9.9000	10.2600	9.9000	10.2600	-0.388%	3	170	-78.655%
2025-10-01	9.8600	10.3000	9.8600	10.3000	+0.980%	2	170	-78.738%
2025-09-30	10.2000	10.2000	10.2000	10.2000	0.000%	1	170	-78.529%
2025-09-29	10.3000	10.3000	10.2000	10.2000	-0.971%	2	170	-78.529%
2025-09-26	10.3000	10.3000	10.3000	10.3000	+0.980%	1	168	-78.738%
2025-09-25	10.2000	10.2000	10.2000	10.2000	0.000%	2	167	-78.529%
2025-09-24	10.2000	10.2000	10.2000	10.2000	0.000%	1	166	-78.529%
2025-09-22	10.2000	10.2000	10.2000	10.2000	0.000%	1	165	-78.529%
2025-09-17	10.2000	10.2000	10.2000	10.2000	0.000%	1	164	-78.529%
2025-09-16	10.0200	10.2000	10.0200	10.2000	-5.116%	4	163	-78.529%
2025-09-10	10.7500	10.7500	10.7500	10.7500	+6.436%	33	161	-79.628%
2025-09-05	10.6600	10.6600	10.1000	10.1000	+6.092%	33	161	-78.317%
2025-09-03	9.5200	9.5200	9.5200	9.5200	-0.105%	1	151	-76.996%
2025-09-02	9.5300	9.5300	9.5300	9.5300	-3.737%	1	151	-77.020%
2025-08-27	9.9000	9.9000	9.9000	9.9000	+3.125%	1	151	-77.879%
2025-08-25	9.6000	9.6000	9.6000	9.6000	0.000%	1	152	-77.188%
2025-08-22	9.6000	9.6000	9.6000	9.6000	+1.053%	2	151	-77.188%
2025-08-19	9.5000	9.5000	9.5000	9.5000	+3.261%	1	149	-76.947%
2025-08-18	9.1000	9.2000	9.1000	9.2000	+3.487%	21	149	-76.196%
2025-08-15	8.9500	9.0000	8.8900	8.8900	-0.112%	24	148	-75.366%
2025-08-14	8.9000	8.9000	8.9000	8.9000	0.000%	1	129	-75.393%
2025-08-13	8.8500	9.0000	8.8500	8.9000	+1.136%	135	128	-75.393%
2025-08-12	8.9500	8.9500	8.7000	8.8000	+1.149%	4	128	-75.114%
2025-08-11	8.1000	8.7000	8.1000	8.7000	+2.353%	20	125	-74.828%
2025-08-08	8.5000	8.6000	8.5000	8.5000	+2.286%	45	132	-74.235%
2025-08-07	8.2500	8.3100	8.2000	8.3100	+1.963%	15	131	-73.646%
2025-08-06	8.1500	8.2500	8.1500	8.1500	0.000%	5	130	-73.129%
2025-08-05	8.2300	8.2300	8.1000	8.1500	-1.807%	14	133	-73.129%
2025-08-04	8.3300	8.3500	8.2500	8.3000	+3.750%	21	129	-73.614%
2025-08-01	8.5000	8.5000	7.9100	8.0000	-5.882%	17	114	-72.625%
2025-07-31	8.4500	8.6000	8.4500	8.5000	0.000%	10	114	-74.235%
2025-07-28	7.9200	8.5000	7.9200	8.5000	+1.190%	4	113	-74.235%
2025-07-25	8.3000	8.5000	8.3000	8.4000	-1.176%	8	109	-73.929%
2025-07-24	8.5000	8.6000	8.5000	8.5000	+2.410%	20	101	-74.235%
2025-07-23	8.3500	8.4000	8.3000	8.3000	+7.097%	10	82	-73.614%
2025-07-22	8.2000	8.2000	7.7500	7.7500	-8.824%	3	72	-71.742%
2025-07-18	8.0000	8.5000	8.0000	8.5000	+5.590%	4	69	-74.235%
2025-07-17	8.0400	8.0500	7.9000	8.0500	-3.012%	3	65	-72.795%
2025-07-16	8.0000	8.3000	8.0000	8.3000	+2.469%	4	62	-73.614%
2025-07-15	8.1000	8.2000	8.1000	8.1000	+3.846%	5	60	-72.963%
2025-07-14	7.9000	8.0000	7.8000	7.8000	-3.704%	4	55	-71.923%
2025-07-10	7.0000	8.1000	7.0000	8.1000	+4.381%	2	51	-72.963%
2025-06-27	7.7600	7.7600	7.7600	7.7600	-1.772%	1	49	-71.778%
2025-06-26	7.9000	7.9000	7.9000	7.9000	0.000%	1	48	-72.278%
2025-06-13	7.9000	7.9000	7.9000	7.9000	-1.373%	2	48	-72.278%
2025-06-12	8.1000	8.1000	8.0100	8.0100	0.000%	2	47	-72.659%
2025-06-11	8.0100	8.0100	8.0100	8.0100	-3.494%	1	45	-72.659%
2025-06-06	8.3000	8.3000	8.3000	8.3000	+2.343%	2	44	-73.614%
2025-06-02	8.1100	8.1100	8.1100	8.1100	+1.248%	1	43	-72.996%
2025-05-28	8.1000	8.1100	8.0100	8.0100	-2.317%	4	42	-72.659%
2025-05-19	8.1000	8.2000	8.1000	8.2000	0.000%	2	38	-73.293%
2025-05-16	8.2000	8.2000	8.2000	8.2000	-9.392%	2	36	-73.293%
2025-04-16	9.0500	9.0500	9.0500	9.0500	-0.549%	1	35	-75.801%
2025-04-09	9.1000	9.1000	9.1000	9.1000	+13.466%	1	35	-75.934%
2025-04-04	8.0200	8.0200	8.0200	8.0200	-6.744%	8	34	-72.693%
2025-03-31	8.6000	8.6000	8.6000	8.6000	-3.371%	1	38	-74.535%
2025-03-28	8.6000	8.9000	8.6000	8.9000	-4.301%	10	37	-75.393%
2025-03-10	9.3000	9.3000	9.3000	9.3000	+1.087%	1	32	-76.452%
2025-02-24	9.1000	9.2000	9.1000	9.2000	-3.158%	2	31	-76.196%
2025-02-21	9.5000	9.7000	9.2000	9.5000	-1.042%	24	29	-76.947%
2025-02-20	9.6000	9.6000	9.6000	9.6000	0.000%	5	19	-77.188%
2025-02-19	9.6000	9.6000	9.6000	9.6000	0.000%	2	14	-77.188%
2025-02-14	9.6000	9.6000	9.6000	9.6000	0.000%	4	10	-77.188%
2025-02-13	9.5000	9.6000	9.5000	9.6000	-3.323%	6	4	-77.188%
2024-12-19	9.9300	9.9300	9.9300	9.9300	-0.700%	2	4	-77.946%
2024-11-14	10.0000	10.0000	10.0000	10.0000	-0.990%	2	6	-78.100%
2024-11-13	10.1000	10.1500	10.1000	10.1000	0.000%	4	4	-78.317%