Dark

UVXY20270115P20
UVXY Jan 15 2027 20.00 Put (UVXY270115P00020000)
option OPRA

EOD

Sep 16, 2026

5.12-6.055%(-0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.1200	5.1200	5.1200	5.1200	-6.055%	3	996	0.000%
2026-09-15	5.1500	5.4600	5.1500	5.4500	-5.546%	14	996	-6.055%
2026-09-11	5.8900	5.8900	5.7700	5.7700	-4.628%	4	1,010	-11.265%
2026-09-04	6.0000	6.0900	6.0000	6.0500	+0.166%	4	1,013	-15.372%
2026-09-03	5.9000	6.0400	5.4500	6.0400	+10.623%	8	1,013	-15.232%
2026-09-02	5.4600	5.4600	5.4600	5.4600	-9.000%	1	1,017	-6.227%
2026-08-31	5.8000	6.0000	5.8000	6.0000	+7.143%	9	1,018	-14.667%
2026-08-28	5.7400	5.8000	5.6000	5.6000	-3.448%	25	1,026	-8.571%
2026-08-27	5.8000	5.8000	5.8000	5.8000	+16.700%	1	1,062	-11.724%
2026-08-26	5.6000	5.6500	4.9700	4.9700	-7.103%	79	1,062	+3.018%
2026-08-25	5.5500	5.5500	5.3500	5.3500	-0.558%	9	1,111	-4.299%
2026-08-24	5.3800	5.3800	5.3800	5.3800	-2.182%	2	1,112	-4.833%
2026-08-21	5.5000	5.5000	5.4000	5.5000	+4.762%	9	1,111	-6.909%
2026-08-20	5.4000	5.4000	5.2500	5.2500	+5.000%	12	1,107	-2.476%
2026-08-18	5.0500	5.1500	5.0000	5.0000	-4.762%	9	1,095	+2.400%
2026-08-14	5.2500	5.2500	5.2500	5.2500	+9.375%	3	1,093	-2.476%
2026-08-13	5.2500	5.2500	4.8000	4.8000	-7.692%	3	1,093	+6.667%
2026-08-12	4.8500	5.2000	4.8500	5.2000	+9.474%	6	1,092	-1.538%
2026-08-11	4.7500	4.7500	4.7500	4.7500	-5.000%	1	1,087	+7.789%
2026-08-10	4.9100	5.0000	4.9000	5.0000	+2.041%	6	1,086	+2.400%
2026-08-07	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,075	+4.490%
2026-08-06	5.1000	5.1000	5.1000	5.1000	+2.000%	8	1,076	+0.392%
2026-08-05	4.7700	5.0000	4.6000	5.0000	+4.167%	21	1,068	+2.400%
2026-08-03	4.8000	4.8000	4.8000	4.8000	+17.073%	1	1,068	+6.667%
2026-07-29	4.2500	4.2500	4.1000	4.1000	-10.870%	2	1,067	+24.878%
2026-07-28	4.4800	4.6000	4.4800	4.6000	-1.499%	451	1,067	+11.304%
2026-07-27	4.5000	4.6800	4.5000	4.6700	+0.864%	11	1,232	+9.636%
2026-07-23	4.6300	4.6300	4.6300	4.6300	-5.123%	1	1,238	+10.583%
2026-07-21	4.9000	4.9500	4.8800	4.8800	+7.253%	9	1,239	+4.918%
2026-07-17	4.5500	4.5500	4.5500	4.5500	-7.143%	1	1,248	+12.527%
2026-07-16	4.9000	4.9000	4.9000	4.9000	0.000%	1	1,249	+4.490%
2026-07-15	5.0500	5.0500	4.9000	4.9000	+4.255%	8	1,249	+4.490%
2026-07-13	4.8500	4.8500	4.7000	4.7000	-6.000%	5	1,245	+8.936%
2026-07-10	5.0500	5.0500	5.0000	5.0000	+3.093%	53	1,245	+2.400%
2026-07-09	4.8500	4.8500	4.8500	4.8500	0.000%	1	1,295	+5.567%
2026-07-07	4.8500	4.8500	4.8500	4.8500	-3.194%	3	1,301	+5.567%
2026-07-06	5.0000	5.0100	4.1200	5.0100	+2.245%	11	1,301	+2.196%
2026-07-02	4.9500	5.0000	4.6000	4.9000	+3.158%	19	1,301	+4.490%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+2.592%	3	1,301	+7.789%
2026-06-30	4.0000	4.7000	4.0000	4.6300	+4.751%	14	1,301	+10.583%
2026-06-29	4.1800	4.4600	4.1800	4.4200	+6.506%	10	1,301	+15.837%
2026-06-25	3.6500	4.2400	3.6500	4.1500	+6.959%	9	1,299	+23.373%
2026-06-24	4.0700	4.1000	3.8500	3.8800	-7.838%	4	1,297	+31.959%
2026-06-23	4.3000	4.3000	4.2100	4.2100	-9.462%	21	1,322	+21.615%
2026-06-18	5.0500	5.0500	4.6100	4.6500	-7.000%	66	1,301	+10.108%
2026-06-17	4.7400	5.0000	4.6000	5.0000	+4.167%	11	1,301	+2.400%
2026-06-16	4.6000	4.8500	4.6000	4.8000	+4.348%	17	1,301	+6.667%
2026-06-15	4.5000	4.6500	4.5000	4.6000	+14.144%	7	1,294	+11.304%
2026-06-12	4.0300	4.0300	3.8900	4.0300	-3.125%	10	1,294	+27.047%
2026-06-09	4.0500	4.2500	3.9000	4.1600	-2.118%	71	1,294	+23.077%
2026-06-08	3.8000	4.3000	3.6900	4.2500	+3.659%	41	1,289	+20.471%
2026-06-05	4.3000	4.3000	3.8000	4.1000	-6.818%	19	1,275	+24.878%
2026-06-04	4.1500	4.4000	4.1500	4.4000	+7.317%	2	1,259	+16.364%
2026-06-03	4.0500	4.1600	3.7000	4.1000	0.000%	13	1,258	+24.878%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-5.747%	1	1,253	+24.878%
2026-05-29	4.1000	4.3500	4.1000	4.3500	+7.407%	3	1,252	+17.701%
2026-05-28	4.1000	4.1000	4.0500	4.0500	+13.128%	2	1,252	+26.420%
2026-05-27	3.5800	3.5800	3.5800	3.5800	-7.013%	1	1,251	+43.017%
2026-05-26	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,250	+32.987%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,250	+38.378%
2026-05-21	3.6000	3.6500	3.6000	3.6500	+19.672%	13	1,249	+40.274%
2026-05-19	3.0500	3.0500	3.0500	3.0500	-17.568%	1	1,249	+67.869%
2026-05-18	3.8000	3.8000	3.7000	3.7000	+4.225%	2	1,257	+38.378%
2026-05-15	3.5000	3.5500	3.5000	3.5500	+9.231%	2	1,257	+44.225%
2026-05-12	3.2000	3.2500	3.2000	3.2500	-9.722%	75	1,255	+57.538%
2026-04-29	3.6000	3.6000	3.6000	3.6000	+1.408%	10	1,180	+42.222%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-3.533%	1	1,170	+44.225%
2026-04-24	3.6800	3.6800	3.6800	3.6800	-6.599%	1	1,170	+39.130%
2026-04-23	3.4000	3.9400	3.4000	3.9400	-1.253%	8	1,170	+29.949%
2026-04-22	3.9900	3.9900	3.9900	3.9900	+14.000%	1	1,163	+28.321%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-16.067%	12	1,166	+46.286%
2026-04-10	4.3000	4.3000	4.1700	4.1700	+0.240%	4	1,166	+22.782%
2026-04-09	4.1600	4.1600	4.1600	4.1600	-0.952%	1	1,170	+23.077%
2026-04-08	4.2200	4.2200	4.2000	4.2000	+14.754%	2	1,170	+21.905%
2026-04-07	3.7000	3.7000	3.6500	3.6600	-4.935%	800	1,170	+39.891%
2026-04-06	3.8700	4.1500	3.7000	3.8500	-3.750%	382	794	+32.987%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-3.614%	1	599	+28.000%
2026-03-31	4.1500	4.1500	4.1500	4.1500	+3.750%	1	600	+23.373%
2026-03-30	4.1500	4.1500	3.9700	4.0000	0.000%	6	599	+28.000%
2026-03-27	3.9900	4.4500	3.6000	4.0000	-11.111%	179	596	+28.000%
2026-03-24	4.3400	4.5000	4.3400	4.5000	+7.143%	22	581	+13.778%
2026-03-19	4.0000	4.2000	4.0000	4.2000	-5.618%	3	550	+21.905%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+0.679%	1	548	+15.056%
2026-03-10	4.6300	4.6400	4.3900	4.4200	-0.897%	29	547	+15.837%
2026-03-09	4.3700	4.4600	4.2600	4.4600	+11.500%	10	518	+14.798%
2026-03-06	4.1500	4.1500	4.0000	4.0000	-4.077%	5	513	+28.000%
2026-03-05	4.4000	4.6000	4.1700	4.1700	-19.808%	21	513	+22.782%
2026-03-04	4.4000	5.2000	4.4000	5.2000	+56.627%	24	493	-1.538%
2026-03-02	3.8700	4.1800	3.3200	3.3200	-25.393%	28	478	+54.217%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-2.626%	10	450	+15.056%
2026-02-24	4.5700	4.5700	4.4000	4.5700	+1.330%	50	450	+12.035%
2026-02-20	4.6000	4.7200	4.4500	4.5100	+4.157%	30	400	+13.525%
2026-02-19	4.4900	4.6000	4.3300	4.3300	-5.870%	31	370	+18.245%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-0.648%	250	345	+11.304%
2026-02-05	4.5000	4.8000	4.5000	4.6300	-1.489%	26	345	+10.583%
2026-02-04	4.7500	4.7500	4.7000	4.7000	-10.985%	2	345	+8.936%
2026-02-02	5.0000	5.3000	5.0000	5.2800	+3.125%	260	345	-3.030%
2026-01-29	5.1200	5.1200	5.1200	5.1200	-7.748%	10	92	0.000%
2026-01-16	5.5500	5.5500	5.5500	5.5500	+2.778%	13	80	-7.748%
2026-01-14	5.0500	5.5000	5.0500	5.4000	-3.915%	71	80	-5.185%
2026-01-13	5.6200	5.6200	5.6200	5.6200	-6.177%	6	24	-8.897%
2026-01-09	5.9500	6.0000	5.9500	5.9900	+2.218%	5	18	-14.524%
2026-01-08	5.4500	5.8600	5.3100	5.8600	+6.545%	5	13	-12.628%
2026-01-06	5.8000	6.0000	5.5000	5.5000	-5.172%	6	13	-6.909%
2026-01-05	6.0500	6.0500	5.8000	5.8000	+2.655%	7	10	-11.724%
2026-01-02	6.1200	6.1200	5.6500	5.6500	-57.519%	3	3	-9.381%
2025-11-17	13.3000	13.3000	13.3000	13.3000	0.000%	3	600	-61.504%
2025-11-14	13.3000	13.3000	13.3000	13.3000	-0.150%	1	600	-61.504%
2025-11-13	13.5000	13.5000	13.3200	13.3200	-1.114%	2	599	-61.562%
2025-11-10	13.8000	13.8000	13.4700	13.4700	-0.443%	2	599	-61.990%
2025-11-04	13.5300	13.5300	13.5300	13.5300	-3.357%	1	598	-62.158%
2025-10-27	14.0000	14.0000	14.0000	14.0000	0.000%	1	599	-63.429%
2025-10-24	14.0000	14.0000	14.0000	14.0000	+0.719%	1	599	-63.429%
2025-10-23	13.7500	13.9000	13.7500	13.9000	+0.725%	6	598	-63.165%
2025-10-20	13.8000	13.8000	13.8000	13.8000	+2.222%	1	598	-62.899%
2025-10-17	13.5000	13.5000	13.5000	13.5000	0.000%	1	597	-62.074%
2025-10-16	13.5000	13.5000	13.5000	13.5000	0.000%	1	596	-62.074%
2025-10-14	13.2800	13.5000	13.2800	13.5000	-0.369%	2	595	-62.074%
2025-10-10	13.7000	13.7000	13.5500	13.5500	-2.937%	2	594	-62.214%
2025-10-07	13.9500	13.9600	13.9500	13.9600	+1.159%	17	590	-63.324%
2025-10-06	13.8000	13.8000	13.8000	13.8000	+0.145%	1	590	-62.899%
2025-10-03	13.7800	13.7800	13.7800	13.7800	+0.584%	1	589	-62.845%
2025-09-29	13.7000	13.7000	13.7000	13.7000	-0.725%	1	588	-62.628%
2025-09-25	13.5000	13.8000	13.5000	13.8000	+0.730%	4	587	-62.899%
2025-09-24	13.3000	13.7000	13.3000	13.7000	+1.107%	2	583	-62.628%
2025-09-23	13.5500	13.5500	13.5500	13.5500	-2.518%	2	582	-62.214%
2025-09-22	13.8000	13.9000	13.8000	13.9000	+1.460%	350	580	-63.165%
2025-09-19	13.7000	13.7500	13.7000	13.7000	-0.725%	45	230	-62.628%
2025-09-18	12.9000	13.8000	12.9000	13.8000	+0.656%	5	268	-62.899%
2025-09-17	13.7100	13.7100	13.7100	13.7100	-0.652%	1	266	-62.655%
2025-09-15	13.8000	13.8000	13.8000	13.8000	+2.222%	1	265	-62.899%
2025-09-12	13.5000	13.5000	13.5000	13.5000	+1.504%	1	264	-62.074%
2025-09-10	13.3000	13.3000	13.3000	13.3000	+0.302%	1	263	-61.504%
2025-09-09	13.2600	13.2600	13.2600	13.2600	+0.760%	1	262	-61.388%
2025-09-05	13.3000	13.4000	13.1000	13.1600	-1.053%	8	261	-61.094%
2025-09-04	13.3000	13.3000	13.3000	13.3000	+0.758%	1	255	-61.504%
2025-09-03	13.2000	13.2000	13.2000	13.2000	+1.538%	1	254	-61.212%
2025-09-02	13.0000	13.0000	13.0000	13.0000	-2.985%	1	253	-60.615%
2025-08-29	13.4000	13.4000	13.4000	13.4000	+0.752%	4	248	-61.791%
2025-08-27	13.3000	13.3000	13.2000	13.3000	0.000%	4	248	-61.504%
2025-08-25	13.1900	13.3000	13.1900	13.3000	+1.527%	3	244	-61.504%
2025-08-22	12.6600	13.1000	12.6600	13.1000	+2.264%	5	241	-60.916%
2025-08-21	12.8000	12.8100	12.8000	12.8100	+0.078%	2	236	-60.031%
2025-08-20	12.7800	12.8000	12.7800	12.8000	-0.775%	9	234	-60.000%
2025-08-19	11.6500	12.9000	11.6500	12.9000	0.000%	3	239	-60.310%
2025-08-18	12.3700	12.9000	12.3700	12.9000	+4.116%	8	237	-60.310%
2025-08-15	12.2600	12.3900	12.2600	12.3900	+0.732%	10	236	-58.676%
2025-08-14	12.3000	12.3000	12.3000	12.3000	-0.806%	1	226	-58.374%
2025-08-13	12.4000	12.4000	12.4000	12.4000	+1.224%	5	226	-58.710%
2025-08-12	12.1300	12.2500	12.1300	12.2500	+1.998%	2	231	-58.204%
2025-08-11	12.0100	12.0100	12.0100	12.0100	+3.002%	1	229	-57.369%
2025-08-05	11.6600	11.6600	11.6600	11.6600	+2.822%	15	228	-56.089%
2025-08-01	12.0000	12.0000	11.3400	11.3400	-4.706%	3	228	-54.850%
2025-07-31	12.0000	12.0000	11.9000	11.9000	+0.847%	2	227	-56.975%
2025-07-30	11.8000	11.8000	11.8000	11.8000	-2.479%	1	225	-56.610%
2025-07-29	12.1000	12.1000	12.1000	12.1000	0.000%	1	224	-57.686%
2025-07-28	11.8300	12.1000	11.8300	12.1000	-1.706%	2	223	-57.686%
2025-07-24	11.5700	12.3100	11.5700	12.3100	+8.938%	18	222	-58.408%
2025-07-22	11.3000	11.3000	11.3000	11.3000	-1.739%	1	219	-54.690%
2025-07-21	12.0000	12.2000	11.5000	11.5000	+5.505%	7	218	-55.478%
2025-07-18	11.6100	11.9000	10.9000	10.9000	-3.540%	57	213	-53.028%
2025-07-17	11.3500	11.3500	11.3000	11.3000	+0.893%	2	170	-54.690%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-3.780%	1	168	-54.286%
2025-07-11	11.2000	11.6400	11.2000	11.6400	+3.929%	6	167	-56.014%
2025-07-07	11.2000	11.2000	11.2000	11.2000	+0.901%	1	166	-54.286%
2025-07-02	11.0700	11.1000	10.7700	11.1000	-3.478%	22	165	-53.874%
2025-06-27	11.3000	11.6000	11.3000	11.5000	+1.770%	15	175	-55.478%
2025-06-25	11.3000	11.3000	11.3000	11.3000	+0.893%	1	164	-54.690%
2025-06-24	11.2000	11.2000	11.2000	11.2000	+1.818%	1	163	-54.286%
2025-06-23	11.1000	11.1000	11.0000	11.0000	+1.476%	2	162	-53.455%
2025-06-20	10.8400	10.8400	10.8400	10.8400	-4.071%	2	162	-52.768%
2025-06-18	11.3000	11.3000	11.3000	11.3000	+0.893%	1	162	-54.690%
2025-06-16	11.3600	11.3600	11.2000	11.2000	+0.901%	7	162	-54.286%
2025-06-13	11.1000	11.3000	11.0000	11.1000	-1.770%	20	157	-53.874%
2025-06-12	11.3900	11.3900	11.3000	11.3000	-1.739%	2	153	-54.690%
2025-06-11	11.1000	11.5000	11.1000	11.5000	+3.604%	2	153	-55.478%
2025-06-10	11.4800	11.4800	11.1000	11.1000	-5.128%	2	152	-53.874%
2025-06-09	11.1000	11.7000	11.1000	11.7000	+1.739%	4	151	-56.239%
2025-06-06	11.5000	11.5000	11.5000	11.5000	+1.770%	2	151	-55.478%
2025-06-03	11.3000	11.3000	11.3000	11.3000	+1.802%	1	151	-54.690%
2025-05-27	11.0000	11.1000	11.0000	11.1000	+4.717%	67	151	-53.874%
2025-05-22	11.2000	11.2000	10.6000	10.6000	-4.933%	2	218	-51.698%
2025-05-21	11.4000	11.4000	11.1500	11.1500	-1.327%	12	218	-54.081%
2025-05-19	11.3000	11.3000	11.3000	11.3000	-1.739%	2	212	-54.690%
2025-05-14	11.2800	11.5000	11.1000	11.5000	-2.625%	12	211	-55.478%
2025-05-12	11.8100	11.8100	11.8100	11.8100	+6.396%	1	209	-56.647%
2025-05-07	11.1000	11.1000	11.1000	11.1000	+0.909%	1	208	-53.874%
2025-05-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	208	-53.455%
2025-05-05	11.0000	11.0000	11.0000	11.0000	-1.873%	1	208	-53.455%
2025-05-02	11.2100	11.2100	11.1000	11.2100	+0.089%	6	208	-54.326%
2025-05-01	11.2000	11.2000	11.2000	11.2000	+1.818%	1	206	-54.286%
2025-04-30	11.0000	11.0000	11.0000	11.0000	-0.990%	1	207	-53.455%
2025-04-29	11.1100	11.1100	11.1100	11.1100	-0.804%	1	207	-53.915%
2025-04-28	11.0000	11.2000	11.0000	11.2000	0.000%	3	206	-54.286%
2025-04-25	10.8000	11.2000	10.8000	11.2000	+3.704%	12	204	-54.286%
2025-04-24	10.2800	10.9000	10.2100	10.8000	-6.897%	23	203	-52.593%
2025-04-21	11.0000	11.6000	11.0000	11.6000	-5.306%	2	201	-55.862%
2025-04-11	12.0000	12.2500	12.0000	12.2500	-1.606%	22	200	-58.204%
2025-04-10	12.4500	12.4500	12.4500	12.4500	-0.400%	10	189	-58.876%
2025-04-09	11.0000	12.5000	10.1600	12.5000	+13.122%	18	179	-59.040%
2025-04-08	12.0000	12.0000	11.0500	11.0500	-7.917%	16	179	-53.665%
2025-04-04	10.9500	12.0000	10.9500	12.0000	+3.004%	12	165	-57.333%
2025-04-03	11.6500	11.6500	11.6500	11.6500	-0.512%	1	160	-56.052%
2025-04-02	11.7100	11.7100	11.7100	11.7100	-6.320%	1	158	-56.277%
2025-03-26	12.5000	12.5000	12.5000	12.5000	-1.652%	1	158	-59.040%
2025-03-24	12.7100	12.7100	12.7100	12.7100	+5.917%	1	157	-59.717%
2025-03-20	12.0000	12.0000	12.0000	12.0000	0.000%	28	156	-57.333%
2025-03-13	12.0000	12.0000	12.0000	12.0000	-8.606%	3	125	-57.333%
2025-03-11	12.0000	13.1300	12.0000	13.1300	+7.623%	40	125	-61.005%
2025-03-10	12.2000	12.2000	12.2000	12.2000	-4.538%	1	86	-58.033%
2025-03-07	11.8000	12.7800	11.8000	12.7800	-1.617%	12	85	-59.937%
2025-03-04	12.9900	13.0000	12.9900	12.9900	-0.077%	3	80	-60.585%
2025-03-03	13.0000	13.0000	13.0000	13.0000	+0.853%	10	77	-60.615%
2025-02-13	12.8900	12.8900	12.8900	12.8900	-0.846%	2	69	-60.279%
2025-02-11	13.0000	13.0000	13.0000	13.0000	-2.402%	1	69	-60.615%
2025-02-06	13.3200	13.3200	13.3200	13.3200	+2.462%	1	68	-61.562%
2025-01-31	13.0000	13.0000	13.0000	13.0000	+23.810%	2	69	-60.615%
2025-01-27	10.5000	10.5000	10.5000	10.5000	-20.455%	2	68	-51.238%
2025-01-23	13.2000	13.2000	13.2000	13.2000	-0.151%	1	68	-61.212%
2025-01-22	13.2200	13.2200	13.2200	13.2200	-5.773%	1	67	-61.271%
2025-01-21	14.0300	14.0300	14.0300	14.0300	+17.899%	1	66	-63.507%
2025-01-13	12.0000	12.0000	11.9000	11.9000	-8.108%	96	66	-56.975%
2025-01-08	12.9500	12.9500	12.9500	12.9500	+0.388%	1	97	-60.463%
2025-01-06	13.7500	13.7500	12.9000	12.9000	-1.826%	96	4	-60.310%
2025-01-03	13.2400	13.2400	13.1400	13.1400	+25.143%	4	4	-61.035%
2024-12-31	10.5000	10.5000	10.5000	10.5000	-13.580%	1	4	-51.238%
2024-12-30	12.1500	12.1500	12.1500	12.1500	-9.800%	6	4	-57.860%
2024-12-27	12.1800	15.5000	12.1800	13.4700	+1.278%	14	8	-61.990%
2024-12-26	13.3000	13.3000	13.3000	13.3000	+6.400%	1	2	-61.504%
2024-12-20	12.5000	12.5000	12.5000	12.5000	-10.714%	1	2	-59.040%
2024-12-02	14.0000	14.0000	14.0000	14.0000	+12.000%	1	1	-63.429%
2024-10-11	12.5000	12.5000	12.5000	12.5000	0.000%	2	1	-59.040%