Dark

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

EOD

Jul 22, 2026

3.70-3.896%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.7000	3.7000	3.7000	3.7000	-3.896%	4	90	0.000%
2026-07-21	3.4700	3.9500	3.4700	3.8500	+14.925%	13	90	-3.896%
2026-07-17	3.1500	3.5000	3.1500	3.3500	-9.946%	16	83	+10.448%
2026-07-16	3.6000	3.7400	3.6000	3.7200	-6.767%	4	82	-0.538%
2026-07-15	3.9900	3.9900	3.9900	3.9900	+8.719%	1	82	-7.268%
2026-07-14	3.5000	3.7200	3.4800	3.6700	-0.272%	20	81	+0.817%
2026-07-13	3.8300	3.8300	3.6000	3.6800	-3.158%	20	73	+0.543%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+1.333%	20	72	-2.632%
2026-07-09	3.6000	3.8200	3.4700	3.7500	+28.866%	16	52	-1.333%
2026-06-24	2.9900	3.0200	2.9000	2.9100	-19.167%	6	50	+27.148%
2026-06-18	3.4400	3.6500	3.4000	3.6000	+32.353%	13	49	+2.778%
2026-06-12	2.8100	2.8900	2.6000	2.7200	-13.651%	22	49	+36.029%
2026-06-08	3.2400	3.2400	3.1500	3.1500	+25.000%	3	49	+17.460%
2026-05-26	2.5200	2.6400	2.5200	2.5200	+5.000%	50	46	+46.825%
2026-05-20	2.3000	2.4000	2.3000	2.4000	-3.614%	2	55	+54.167%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-24.545%	1	55	+48.594%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-35.922%	3	55	+12.121%
2026-01-12	5.1500	5.1500	4.9500	5.1500	-55.217%	55	55	-28.155%
2025-11-14	11.3000	11.5000	11.3000	11.5000	-2.542%	2	1,200	-67.826%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-1.255%	1	1,198	-68.644%
2025-10-20	11.8000	11.9500	11.8000	11.9500	+3.913%	2	1,199	-69.038%
2025-10-16	11.7700	11.7700	11.5000	11.5000	-1.709%	10	1,198	-67.826%
2025-10-14	11.7000	11.7000	11.7000	11.7000	0.000%	1	1,190	-68.376%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-3.704%	1	1,191	-68.376%
2025-10-07	12.1500	12.1500	12.1500	12.1500	+1.250%	1	1,189	-69.547%
2025-10-01	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,189	-69.167%
2025-09-29	12.0500	12.0500	12.0000	12.0000	0.000%	2	1,188	-69.167%
2025-09-25	12.0000	12.0000	12.0000	12.0000	+3.448%	1	1,187	-69.167%
2025-09-24	11.6000	11.6000	11.6000	11.6000	-2.521%	1	1,187	-68.103%
2025-09-23	11.9000	11.9000	11.9000	11.9000	-0.833%	1	1,186	-68.908%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,185	-69.167%
2025-09-18	12.2500	12.2500	12.2500	12.2500	+6.522%	1	1,185	-69.796%
2025-09-03	11.5000	11.5000	11.5000	11.5000	+1.770%	1	1,186	-67.826%
2025-09-02	10.1000	11.3000	10.1000	11.3000	0.000%	16	1,186	-67.257%
2025-08-25	11.3000	11.3000	11.3000	11.3000	+0.893%	1	1,171	-67.257%
2025-08-22	10.9900	11.2000	10.9900	11.2000	+0.901%	2	1,170	-66.964%
2025-08-20	11.0800	11.1000	11.0800	11.1000	+0.909%	3	1,169	-66.667%
2025-08-19	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,169	-66.364%
2025-08-18	10.7000	11.0000	10.7000	11.0000	+9.453%	2	1,168	-66.364%
2025-08-15	10.5000	10.5000	10.0500	10.0500	-5.189%	2	1,166	-63.184%
2025-08-14	10.6000	10.6000	10.6000	10.6000	-0.376%	1	1,165	-65.094%
2025-08-13	10.6400	10.6400	10.6400	10.6400	+1.333%	1	1,164	-65.226%
2025-08-12	10.5000	10.5000	10.5000	10.5000	+5.210%	1	1,164	-64.762%
2025-08-11	10.3800	10.3800	9.9100	9.9800	-3.107%	7	1,163	-62.926%
2025-08-08	10.0000	10.3000	10.0000	10.3000	+9.110%	2	1,162	-64.078%
2025-08-01	10.3000	10.3000	9.2700	9.4400	-6.535%	73	1,160	-60.805%
2025-07-31	9.6800	10.3100	9.6800	10.1000	-2.885%	7	1,153	-63.366%
2025-07-29	10.4000	10.4000	10.4000	10.4000	+1.861%	1	1,148	-64.423%
2025-07-28	10.3000	10.3000	10.2000	10.2100	+1.089%	3	1,147	-63.761%
2025-07-25	10.4500	10.4500	10.0000	10.1000	-1.077%	4	1,144	-63.366%
2025-07-24	10.2000	10.2100	9.9000	10.2100	+1.896%	9	1,140	-63.761%
2025-07-23	9.9000	10.0200	9.9000	10.0200	+1.417%	2	1,131	-63.074%
2025-07-22	9.8800	9.8800	9.8800	9.8800	-5.905%	1	1,129	-62.551%
2025-07-21	10.5000	10.5000	10.5000	10.5000	+3.960%	1	1,129	-64.762%
2025-07-18	9.8500	10.1000	9.8500	10.1000	+3.061%	4	1,128	-63.366%
2025-07-17	9.8000	9.8000	9.7000	9.8000	-1.010%	3	1,124	-62.245%
2025-07-16	9.5000	9.9000	9.5000	9.9000	+4.211%	3	1,121	-62.626%
2025-07-14	9.4500	9.5000	9.4500	9.5000	+0.849%	3	1,119	-61.053%
2025-07-11	9.4000	9.4300	9.4000	9.4200	-0.528%	3	1,117	-60.722%
2025-07-10	9.5100	9.5100	9.4700	9.4700	+1.283%	32	1,114	-60.929%
2025-07-09	10.0000	10.0000	9.3500	9.3500	-1.058%	2	1,112	-60.428%
2025-07-08	9.4500	9.4500	9.4500	9.4500	-4.545%	1	1,112	-60.847%
2025-07-02	9.9000	9.9000	9.9000	9.9000	+3.125%	1	1,112	-62.626%
2025-07-01	9.7800	9.7800	9.5000	9.6000	+1.053%	3	1,113	-61.458%
2025-06-30	8.8500	9.7000	8.8500	9.5000	-4.040%	4	1,111	-61.053%
2025-06-27	9.6000	9.9000	9.6000	9.9000	+4.211%	5	1,107	-62.626%
2025-06-26	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,102	-61.053%
2025-06-25	9.4000	9.4000	9.3000	9.3000	-0.535%	30	1,102	-60.215%
2025-06-24	9.3500	9.3500	9.3500	9.3500	-2.604%	1	1,080	-60.428%
2025-06-23	9.2700	9.7000	9.2500	9.6000	+6.667%	7	1,081	-61.458%
2025-06-20	9.0000	9.0000	9.0000	9.0000	-4.661%	2	1,078	-58.889%
2025-06-16	9.6000	9.6000	9.4400	9.4400	+1.505%	3	1,077	-60.805%
2025-06-13	9.4000	9.4000	9.3000	9.3000	-2.105%	6	1,076	-60.215%
2025-06-11	9.6500	9.6500	9.5000	9.5000	-2.564%	2	1,073	-61.053%
2025-06-10	9.7500	9.7500	9.7500	9.7500	-1.515%	1	1,073	-62.051%
2025-06-06	9.8500	9.9000	9.8500	9.9000	+5.319%	4	1,072	-62.626%
2025-06-02	9.4000	9.4000	9.4000	9.4000	0.000%	1	1,070	-60.638%
2025-05-29	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,069	-60.638%
2025-05-27	9.6000	10.0000	9.6000	10.0000	+8.696%	3	1,068	-63.000%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-4.959%	2	1,066	-59.783%
2025-05-20	9.6800	9.6800	9.6800	9.6800	+0.833%	1	1,066	-61.777%
2025-05-19	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,065	-61.458%
2025-05-16	9.6000	9.6000	9.6000	9.6000	-1.133%	2	1,064	-61.458%
2025-05-14	9.7100	9.7100	9.7100	9.7100	-2.997%	1	1,063	-61.895%
2025-05-12	10.0100	10.0100	10.0100	10.0100	-0.891%	1	1,062	-63.037%
2025-04-15	10.1000	10.1000	10.1000	10.1000	-8.182%	1	1,061	-63.366%
2025-04-11	11.0000	11.0000	11.0000	11.0000	0.000%	1,100	1,060	-66.364%
2025-04-09	10.0000	11.0000	10.0000	11.0000	+15.789%	3	510	-66.364%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-5.000%	1	507	-61.053%
2025-04-03	9.7600	10.4700	9.7600	10.0000	-3.846%	31	506	-63.000%
2025-03-31	10.4000	10.4000	10.4000	10.4000	0.000%	1	506	-64.423%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-0.952%	2	505	-64.423%
2025-03-26	10.6000	10.6000	10.5000	10.5000	-1.408%	5	504	-64.762%
2025-03-25	10.6500	10.6500	10.6500	10.6500	-0.467%	1	499	-65.258%
2025-03-20	10.7000	10.7000	10.7000	10.7000	+3.482%	1	498	-65.421%
2025-03-14	10.3400	10.3400	10.3400	10.3400	-9.773%	26	497	-64.217%
2025-03-11	11.5200	11.5200	11.3900	11.4600	+3.243%	13	497	-67.714%
2025-03-10	10.9000	11.1000	10.9000	11.1000	+0.909%	450	497	-66.667%
2025-03-07	10.8000	11.0000	10.8000	11.0000	+0.917%	4	81	-66.364%
2025-03-04	10.9000	10.9000	10.9000	10.9000	-5.052%	1	79	-66.055%
2025-02-28	11.4800	11.4800	11.4800	11.4800	+3.423%	60	78	-67.770%
2025-02-24	11.1000	11.1000	11.1000	11.1000	-2.460%	1	93	-66.667%
2025-02-21	11.2000	11.3800	11.0000	11.3800	-0.698%	108	92	-67.487%
2025-02-20	11.4600	11.4600	11.4600	11.4600	+1.416%	50	76	-67.714%
2025-02-19	11.2000	11.3000	11.2000	11.3000	+2.727%	2	76	-67.257%
2025-02-18	11.0000	11.0000	11.0000	11.0000	-2.655%	1	74	-66.364%
2025-02-14	11.3000	11.3000	11.3000	11.3000	+1.802%	6	70	-67.257%
2025-02-13	11.1000	11.1000	11.1000	11.1000	0.000%	2	68	-66.667%
2025-02-12	11.0000	11.1000	11.0000	11.1000	+0.909%	6	68	-66.667%
2025-02-07	11.0000	11.0000	11.0000	11.0000	-3.254%	20	62	-66.364%
2025-02-06	11.3700	11.3700	11.0000	11.3700	-5.250%	40	52	-67.458%
2025-01-23	12.0000	12.0000	12.0000	12.0000	+12.782%	1	12	-69.167%
2025-01-14	10.6400	10.6400	10.6400	10.6400	-7.155%	1	11	-65.226%
2025-01-06	11.4600	11.4600	11.4600	11.4600	0.000%	10	10	-67.714%