Dark

UVXY20270115P18
UVXY Jan 15 2027 18.00 Put (UVXY270115P00018000)
option OPRA

EOD

Sep 17, 2026

4.50+5.882%(+0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6800	4.6800	4.3000	4.5000	+5.882%	8	152	0.000%
2026-09-16	4.3000	4.3000	4.2400	4.2500	0.000%	5	150	+5.882%
2026-09-15	4.3300	4.6500	4.2500	4.2500	-2.299%	18	145	+5.882%
2026-09-08	4.3700	4.4200	4.3000	4.3500	-3.333%	4	127	+3.448%
2026-09-04	4.6000	4.6000	4.5000	4.5000	0.000%	24	129	0.000%
2026-09-03	4.5000	4.5000	4.5000	4.5000	+3.687%	1	129	0.000%
2026-08-31	4.3400	4.3400	4.3400	4.3400	+11.568%	2	129	+3.687%
2026-08-17	3.7900	3.8900	3.7900	3.8900	+2.368%	28	127	+15.681%
2026-08-12	3.7700	3.8000	3.7700	3.8000	+2.426%	5	104	+18.421%
2026-08-11	3.7300	3.7300	3.7100	3.7100	+1.644%	2	99	+21.294%
2026-08-07	3.6500	3.6500	3.6500	3.6500	+5.491%	2	94	+23.288%
2026-08-05	3.2500	3.6500	3.2500	3.4600	+6.135%	28	94	+30.058%
2026-07-29	3.2600	3.2600	3.2600	3.2600	-11.892%	1	90	+38.037%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-3.896%	4	90	+21.622%
2026-07-21	3.4700	3.9500	3.4700	3.8500	+14.925%	13	90	+16.883%
2026-07-17	3.1500	3.5000	3.1500	3.3500	-9.946%	16	83	+34.328%
2026-07-16	3.6000	3.7400	3.6000	3.7200	-6.767%	4	82	+20.968%
2026-07-15	3.9900	3.9900	3.9900	3.9900	+8.719%	1	82	+12.782%
2026-07-14	3.5000	3.7200	3.4800	3.6700	-0.272%	20	81	+22.616%
2026-07-13	3.8300	3.8300	3.6000	3.6800	-3.158%	20	73	+22.283%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+1.333%	20	72	+18.421%
2026-07-09	3.6000	3.8200	3.4700	3.7500	+28.866%	16	52	+20.000%
2026-06-24	2.9900	3.0200	2.9000	2.9100	-19.167%	6	50	+54.639%
2026-06-18	3.4400	3.6500	3.4000	3.6000	+32.353%	13	49	+25.000%
2026-06-12	2.8100	2.8900	2.6000	2.7200	-13.651%	22	49	+65.441%
2026-06-08	3.2400	3.2400	3.1500	3.1500	+25.000%	3	49	+42.857%
2026-05-26	2.5200	2.6400	2.5200	2.5200	+5.000%	50	46	+78.571%
2026-05-20	2.3000	2.4000	2.3000	2.4000	-3.614%	2	55	+87.500%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-24.545%	1	55	+80.723%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-35.922%	3	55	+36.364%
2026-01-12	5.1500	5.1500	4.9500	5.1500	-55.217%	55	55	-12.621%
2025-11-14	11.3000	11.5000	11.3000	11.5000	-2.542%	2	1,200	-60.870%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-1.255%	1	1,198	-61.864%
2025-10-20	11.8000	11.9500	11.8000	11.9500	+3.913%	2	1,199	-62.343%
2025-10-16	11.7700	11.7700	11.5000	11.5000	-1.709%	10	1,198	-60.870%
2025-10-14	11.7000	11.7000	11.7000	11.7000	0.000%	1	1,190	-61.538%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-3.704%	1	1,191	-61.538%
2025-10-07	12.1500	12.1500	12.1500	12.1500	+1.250%	1	1,189	-62.963%
2025-10-01	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,189	-62.500%
2025-09-29	12.0500	12.0500	12.0000	12.0000	0.000%	2	1,188	-62.500%
2025-09-25	12.0000	12.0000	12.0000	12.0000	+3.448%	1	1,187	-62.500%
2025-09-24	11.6000	11.6000	11.6000	11.6000	-2.521%	1	1,187	-61.207%
2025-09-23	11.9000	11.9000	11.9000	11.9000	-0.833%	1	1,186	-62.185%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,185	-62.500%
2025-09-18	12.2500	12.2500	12.2500	12.2500	+6.522%	1	1,185	-63.265%
2025-09-03	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,186	-60.870%
2025-09-02	10.1000	11.3000	10.1000	11.3000	0.000%	16	1,186	-60.177%
2025-08-25	11.3000	11.3000	11.3000	11.3000	+0.893%	1	1,171	-60.177%
2025-08-22	10.9900	11.2000	10.9900	11.2000	+0.901%	2	1,170	-59.821%
2025-08-20	11.0800	11.1000	11.0800	11.1000	+0.909%	3	1,169	-59.459%
2025-08-19	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,169	-59.091%
2025-08-18	10.7000	11.0000	10.7000	11.0000	+9.453%	2	1,168	-59.091%
2025-08-15	10.5000	10.5000	10.0500	10.0500	-5.189%	2	1,166	-55.224%
2025-08-14	10.6000	10.6000	10.6000	10.6000	-0.376%	1	1,165	-57.547%
2025-08-13	10.6400	10.6400	10.6400	10.6400	+1.333%	1	1,164	-57.707%
2025-08-12	10.5000	10.5000	10.5000	10.5000	+5.210%	1	1,164	-57.143%
2025-08-11	10.3800	10.3800	9.9100	9.9800	-3.107%	7	1,163	-54.910%
2025-08-08	10.0000	10.3000	10.0000	10.3000	+9.110%	2	1,162	-56.311%
2025-08-01	10.3000	10.3000	9.2700	9.4400	-6.535%	73	1,160	-52.331%
2025-07-31	9.6800	10.3100	9.6800	10.1000	-2.885%	7	1,153	-55.446%
2025-07-29	10.4000	10.4000	10.4000	10.4000	+1.861%	1	1,148	-56.731%
2025-07-28	10.3000	10.3000	10.2000	10.2100	+1.089%	3	1,147	-55.926%
2025-07-25	10.4500	10.4500	10.0000	10.1000	-1.077%	4	1,144	-55.446%
2025-07-24	10.2000	10.2100	9.9000	10.2100	+1.896%	9	1,140	-55.926%
2025-07-23	9.9000	10.0200	9.9000	10.0200	+1.417%	2	1,131	-55.090%
2025-07-22	9.8800	9.8800	9.8800	9.8800	-5.905%	1	1,129	-54.453%
2025-07-21	10.5000	10.5000	10.5000	10.5000	+3.960%	1	1,129	-57.143%
2025-07-18	9.8500	10.1000	9.8500	10.1000	+3.061%	4	1,128	-55.446%
2025-07-17	9.8000	9.8000	9.7000	9.8000	-1.010%	3	1,124	-54.082%
2025-07-16	9.5000	9.9000	9.5000	9.9000	+4.211%	3	1,121	-54.545%
2025-07-14	9.4500	9.5000	9.4500	9.5000	+0.849%	3	1,119	-52.632%
2025-07-11	9.4000	9.4300	9.4000	9.4200	-0.528%	3	1,117	-52.229%
2025-07-10	9.5100	9.5100	9.4700	9.4700	+1.283%	32	1,114	-52.482%
2025-07-09	10.0000	10.0000	9.3500	9.3500	-1.058%	2	1,112	-51.872%
2025-07-08	9.4500	9.4500	9.4500	9.4500	-4.545%	1	1,112	-52.381%
2025-07-02	9.9000	9.9000	9.9000	9.9000	+3.125%	1	1,112	-54.545%
2025-07-01	9.7800	9.7800	9.5000	9.6000	+1.053%	3	1,113	-53.125%
2025-06-30	8.8500	9.7000	8.8500	9.5000	-4.040%	4	1,111	-52.632%
2025-06-27	9.6000	9.9000	9.6000	9.9000	+4.211%	5	1,107	-54.545%
2025-06-26	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,102	-52.632%
2025-06-25	9.4000	9.4000	9.3000	9.3000	-0.535%	30	1,102	-51.613%
2025-06-24	9.3500	9.3500	9.3500	9.3500	-2.604%	1	1,080	-51.872%
2025-06-23	9.2700	9.7000	9.2500	9.6000	+6.667%	7	1,081	-53.125%
2025-06-20	9.0000	9.0000	9.0000	9.0000	-4.661%	2	1,078	-50.000%
2025-06-16	9.6000	9.6000	9.4400	9.4400	+1.505%	3	1,077	-52.331%
2025-06-13	9.4000	9.4000	9.3000	9.3000	-2.105%	6	1,076	-51.613%
2025-06-11	9.6500	9.6500	9.5000	9.5000	-2.564%	2	1,073	-52.632%
2025-06-10	9.7500	9.7500	9.7500	9.7500	-1.515%	1	1,073	-53.846%
2025-06-06	9.8500	9.9000	9.8500	9.9000	+5.319%	4	1,072	-54.545%
2025-06-02	9.4000	9.4000	9.4000	9.4000	0.000%	1	1,070	-52.128%
2025-05-29	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,069	-52.128%
2025-05-27	9.6000	10.0000	9.6000	10.0000	+8.696%	3	1,068	-55.000%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-4.959%	2	1,066	-51.087%
2025-05-20	9.6800	9.6800	9.6800	9.6800	+0.833%	1	1,066	-53.512%
2025-05-19	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,065	-53.125%
2025-05-16	9.6000	9.6000	9.6000	9.6000	-1.133%	2	1,064	-53.125%
2025-05-14	9.7100	9.7100	9.7100	9.7100	-2.997%	1	1,063	-53.656%
2025-05-12	10.0100	10.0100	10.0100	10.0100	-0.891%	1	1,062	-55.045%
2025-04-15	10.1000	10.1000	10.1000	10.1000	-8.182%	1	1,061	-55.446%
2025-04-11	11.0000	11.0000	11.0000	11.0000	0.000%	1,100	1,060	-59.091%
2025-04-09	10.0000	11.0000	10.0000	11.0000	+15.789%	3	510	-59.091%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-5.000%	1	507	-52.632%
2025-04-03	9.7600	10.4700	9.7600	10.0000	-3.846%	31	506	-55.000%
2025-03-31	10.4000	10.4000	10.4000	10.4000	0.000%	1	506	-56.731%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-0.952%	2	505	-56.731%
2025-03-26	10.6000	10.6000	10.5000	10.5000	-1.408%	5	504	-57.143%
2025-03-25	10.6500	10.6500	10.6500	10.6500	-0.467%	1	499	-57.746%
2025-03-20	10.7000	10.7000	10.7000	10.7000	+3.482%	1	498	-57.944%
2025-03-14	10.3400	10.3400	10.3400	10.3400	-9.773%	26	497	-56.480%
2025-03-11	11.5200	11.5200	11.3900	11.4600	+3.243%	13	497	-60.733%
2025-03-10	10.9000	11.1000	10.9000	11.1000	+0.909%	450	497	-59.459%
2025-03-07	10.8000	11.0000	10.8000	11.0000	+0.917%	4	81	-59.091%
2025-03-04	10.9000	10.9000	10.9000	10.9000	-5.052%	1	79	-58.716%
2025-02-28	11.4800	11.4800	11.4800	11.4800	+3.423%	60	78	-60.801%
2025-02-24	11.1000	11.1000	11.1000	11.1000	-2.460%	1	93	-59.459%
2025-02-21	11.2000	11.3800	11.0000	11.3800	-0.698%	108	92	-60.457%
2025-02-20	11.4600	11.4600	11.4600	11.4600	+1.416%	50	76	-60.733%
2025-02-19	11.2000	11.3000	11.2000	11.3000	+2.727%	2	76	-60.177%
2025-02-18	11.0000	11.0000	11.0000	11.0000	-2.655%	1	74	-59.091%
2025-02-14	11.3000	11.3000	11.3000	11.3000	+1.802%	6	70	-60.177%
2025-02-13	11.1000	11.1000	11.1000	11.1000	0.000%	2	68	-59.459%
2025-02-12	11.0000	11.1000	11.0000	11.1000	+0.909%	6	68	-59.459%
2025-02-07	11.0000	11.0000	11.0000	11.0000	-3.254%	20	62	-59.091%
2025-02-06	11.3700	11.3700	11.0000	11.3700	-5.250%	40	52	-60.422%
2025-01-23	12.0000	12.0000	12.0000	12.0000	+12.782%	1	12	-62.500%
2025-01-14	10.6400	10.6400	10.6400	10.6400	-7.155%	1	11	-57.707%
2025-01-06	11.4600	11.4600	11.4600	11.4600	0.000%	10	10	-60.733%