Dark

UVXY20270115P25
UVXY Jan 15 2027 25.00 Put (UVXY270115P00025000)
option OPRA

EOD

Sep 16, 2026

9.35-9.662%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	9.3500	9.3500	9.3500	9.3500	-9.662%	1	454	0.000%
2026-09-04	10.3500	10.3500	10.3500	10.3500	+4.020%	1	453	-9.662%
2026-09-03	9.9500	9.9500	9.9500	9.9500	+1.531%	1	453	-6.030%
2026-09-02	9.8000	9.8000	9.8000	9.8000	-0.910%	1	454	-4.592%
2026-09-01	9.8900	9.8900	9.8900	9.8900	+2.275%	1	453	-5.460%
2026-08-31	9.6700	9.6700	9.6700	9.6700	+9.637%	1	454	-3.309%
2026-08-25	8.8200	8.8200	8.8200	8.8200	-6.667%	1	454	+6.009%
2026-08-24	9.4500	9.4500	9.4500	9.4500	+0.746%	2	455	-1.058%
2026-08-21	9.3800	9.3800	9.3800	9.3800	+3.077%	30	453	-0.320%
2026-08-12	8.6100	9.2000	8.6100	9.1000	+7.059%	3	483	+2.747%
2026-08-10	8.5000	8.5000	8.5000	8.5000	+11.257%	8	489	+10.000%
2026-07-29	7.6400	7.6400	7.6400	7.6400	-3.046%	1	489	+22.382%
2026-07-17	7.8800	7.8800	7.8800	7.8800	-6.190%	10	490	+18.655%
2026-07-16	8.4900	8.5200	8.3900	8.4000	-1.754%	8	490	+11.310%
2026-07-10	8.0000	8.6000	8.0000	8.5500	+3.636%	6	492	+9.357%
2026-07-09	8.2200	8.2500	8.0700	8.2500	+5.096%	11	492	+13.333%
2026-07-08	7.6500	7.8500	7.6500	7.8500	-5.422%	4	493	+19.108%
2026-07-02	8.3000	8.3000	8.3000	8.3000	+4.534%	1	495	+12.651%
2026-07-01	7.9500	7.9500	7.9400	7.9400	+6.292%	2	495	+17.758%
2026-06-26	7.8400	9.6000	7.4700	7.4700	+4.622%	4	497	+25.167%
2026-06-24	7.1500	7.2000	7.1300	7.1400	-12.927%	4	496	+30.952%
2026-06-17	8.2000	8.4000	8.1900	8.2000	-0.243%	10	496	+14.024%
2026-06-16	8.5000	8.5000	8.0200	8.2200	+17.429%	10	496	+13.747%
2026-06-11	7.1000	7.2500	6.8500	7.0000	-2.098%	10	497	+33.571%
2026-06-09	7.1500	7.1500	7.1500	7.1500	-1.243%	1	498	+30.769%
2026-06-03	7.4000	7.5100	7.0000	7.2400	-2.162%	16	497	+29.144%
2026-06-02	7.4000	7.4000	7.4000	7.4000	+1.788%	1	500	+26.351%
2026-06-01	7.3200	7.3200	7.2300	7.2700	-1.889%	16	500	+28.611%
2026-05-29	7.4600	7.5500	7.3100	7.4100	+3.636%	7	497	+26.181%
2026-05-28	6.7700	7.2000	6.7500	7.1500	+5.457%	14	498	+30.769%
2026-05-27	6.9400	7.0500	6.4400	6.7800	-3.830%	20	495	+37.906%
2026-05-26	7.0000	7.2100	6.0000	7.0500	+8.462%	50	515	+32.624%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+4.000%	150	534	+43.846%
2026-05-19	6.4500	6.4500	6.2500	6.2500	-4.580%	2	534	+49.600%
2026-05-18	6.7000	6.8400	6.4500	6.5500	+0.460%	10	385	+42.748%
2026-05-14	6.6000	6.7000	6.4000	6.5200	+9.580%	10	385	+43.405%
2026-05-11	6.2600	6.2600	5.9500	5.9500	-2.778%	8	385	+57.143%
2026-04-28	5.9900	6.1200	5.9900	6.1200	-0.649%	2	384	+52.778%
2026-04-27	6.3800	6.7700	5.8000	6.1600	-1.440%	140	383	+51.786%
2026-04-24	6.2000	6.2500	6.2000	6.2500	-1.575%	4	367	+49.600%
2026-04-22	6.3500	6.3500	6.3500	6.3500	-9.544%	150	367	+47.244%
2026-04-16	7.0200	7.0200	7.0200	7.0200	+4.309%	25	251	+33.191%
2026-04-09	6.8800	6.9500	6.7300	6.7300	+4.341%	33	251	+38.930%
2026-04-08	6.5000	6.5000	6.4500	6.4500	+11.592%	2	234	+44.961%
2026-04-02	5.7200	5.7800	5.7200	5.7800	-12.952%	2	232	+61.765%
2026-03-31	6.6400	6.6400	6.6400	6.6400	-5.143%	10	232	+40.813%
2026-03-27	6.4700	7.0000	6.3700	7.0000	+2.941%	105	232	+33.571%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+2.874%	1	250	+37.500%
2026-03-19	6.6100	6.6100	6.6100	6.6100	-4.203%	1	249	+41.452%
2026-03-09	6.4000	7.0400	6.0000	6.9000	+6.154%	66	249	+35.507%
2026-03-06	7.0000	7.0000	6.5000	6.5000	-16.452%	6	212	+43.846%
2026-03-04	7.9500	7.9500	7.7800	7.7800	+5.850%	6	214	+20.180%
2026-03-03	7.0000	7.8800	7.0000	7.3500	-3.922%	99	212	+27.211%
2026-03-02	7.2000	7.8500	7.2000	7.6500	-2.299%	15	158	+22.222%
2026-02-19	7.8300	7.8300	7.8300	7.8300	+3.709%	20	147	+19.413%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-0.658%	1	126	+23.841%
2026-02-05	7.8000	7.8000	7.6000	7.6000	-5.000%	3	126	+23.026%
2026-01-20	8.2000	8.2000	7.4600	8.0000	-9.910%	35	126	+16.875%
2026-01-16	8.8800	8.8800	8.8800	8.8800	+2.069%	34	129	+5.293%
2026-01-12	9.0300	9.0500	8.7000	8.7000	-2.247%	17	129	+7.471%
2026-01-09	9.1000	9.1400	8.9000	8.9000	+2.181%	4	120	+5.056%
2026-01-07	8.8000	8.8000	8.7100	8.7100	-2.135%	6	119	+7.348%
2026-01-05	9.0000	9.0000	8.9000	8.9000	+1.136%	4	115	+5.056%
2025-12-31	9.4000	9.4000	8.8000	8.8000	-1.676%	12	103	+6.250%
2025-12-29	9.0100	9.0100	8.9500	8.9500	+2.286%	18	103	+4.469%
2025-12-26	9.1000	9.1000	8.2700	8.7500	+0.575%	22	85	+6.857%
2025-12-24	9.1000	9.1000	8.2500	8.7000	+6.748%	45	41	+7.471%
2025-12-23	8.8000	8.8000	8.1500	8.1500	-8.939%	17	41	+14.724%
2025-12-22	9.2000	9.2000	8.9300	8.9500	+3.468%	10	25	+4.469%
2025-12-19	9.0000	9.0000	8.4000	8.6500	+1.765%	8	25	+8.092%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+1.190%	1	19	+10.000%
2025-12-15	8.4500	8.4500	8.4000	8.4000	+0.599%	3	18	+11.310%
2025-12-11	8.3500	8.3500	8.3500	8.3500	+0.240%	1	18	+11.976%
2025-12-10	8.6300	8.6300	8.3300	8.3300	-0.833%	2	17	+12.245%
2025-12-09	8.4000	8.4000	8.4000	8.4000	+10.236%	1	15	+11.310%
2025-12-08	7.9400	8.0100	7.6200	7.6200	-57.406%	15	15	+22.703%
2025-11-17	17.8900	17.8900	17.8900	17.8900	+0.449%	40	91	-47.736%
2025-10-24	17.8100	17.8100	17.8100	17.8100	+1.193%	15	91	-47.501%
2025-10-16	18.3700	19.2800	17.1800	17.6000	-3.825%	7	106	-46.875%
2025-10-08	18.3000	18.3000	18.3000	18.3000	+0.274%	3	104	-48.907%
2025-10-07	18.5100	18.5100	18.2500	18.2500	+0.606%	3	108	-48.767%
2025-09-19	19.0000	19.0000	18.1400	18.1400	-1.413%	50	132	-48.456%
2025-09-18	18.4000	18.4000	18.4000	18.4000	+1.657%	25	98	-49.185%
2025-08-29	17.8000	18.1000	17.8000	18.1000	+2.492%	2	73	-48.343%
2025-08-22	17.6600	17.6600	17.6600	17.6600	+0.398%	3	73	-47.055%
2025-08-19	17.5900	17.5900	17.5900	17.5900	+5.646%	2	73	-46.845%
2025-08-13	16.6500	16.6500	16.6500	16.6500	+3.352%	1	71	-43.844%
2025-07-28	16.3000	17.0100	16.1100	16.1100	-3.010%	3	72	-41.962%
2025-07-25	16.6100	16.6100	16.6100	16.6100	+5.460%	1	72	-43.709%
2025-07-11	15.7500	15.7500	15.7500	15.7500	+0.575%	5	71	-40.635%
2025-07-09	15.4700	15.6600	15.2500	15.6600	+2.689%	4	76	-40.294%
2025-07-08	15.2500	15.2500	15.2500	15.2500	-0.651%	1	78	-38.689%
2025-06-30	15.3500	15.3500	15.3500	15.3500	+0.327%	1	77	-39.088%
2025-06-25	15.3000	15.3000	15.3000	15.3000	+1.325%	1	76	-38.889%
2025-06-23	15.1000	15.1000	15.1000	15.1000	-1.307%	1	75	-38.079%
2025-06-16	15.3000	15.3000	15.3000	15.3000	-4.075%	1	76	-38.889%
2025-06-12	15.9500	15.9500	15.9500	15.9500	+4.248%	1	75	-41.379%
2025-06-06	15.3000	15.3000	15.3000	15.3000	+2.341%	4	74	-38.889%
2025-06-04	14.9500	14.9500	14.9500	14.9500	-1.774%	2	70	-37.458%
2025-05-27	15.3400	15.3400	15.2200	15.2200	-0.847%	40	70	-38.568%
2025-05-20	15.5000	15.5000	15.3500	15.3500	-1.603%	2	30	-39.088%
2025-05-15	15.6000	15.6000	15.6000	15.6000	+2.295%	1	29	-40.064%
2025-05-12	15.2500	15.2500	15.2500	15.2500	+10.507%	2	28	-38.689%
2025-05-06	13.8000	13.8000	13.8000	13.8000	-4.366%	3	26	-32.246%
2025-04-09	14.4300	14.4300	14.4300	14.4300	+7.207%	1	23	-35.204%
2025-04-07	13.4600	13.4600	13.4600	13.4600	-2.464%	1	24	-30.535%
2025-04-04	13.8000	13.8000	13.8000	13.8000	+1.471%	2	23	-32.246%
2025-04-03	15.3500	15.5000	13.6000	13.6000	-20.047%	4	23	-31.250%
2025-03-06	17.0100	17.0100	17.0100	17.0100	+0.059%	15	4	-45.032%
2024-12-19	17.0000	17.0000	17.0000	17.0000	-4.333%	1	4	-45.000%
2024-11-27	17.7700	17.7700	17.7700	17.7700	+2.955%	1	4	-47.383%
2024-10-25	17.2600	17.2600	17.2600	17.2600	+0.116%	10	4	-45.829%
2024-10-24	17.2400	17.2400	17.2400	17.2400	+1.952%	2	9	-45.766%
2024-10-23	16.9500	17.2600	16.9100	16.9100	+1.136%	3	11	-44.707%
2024-10-10	16.7200	16.7200	16.7200	16.7200	-4.946%	10	14	-44.079%
2024-09-17	17.5900	17.5900	17.5900	17.5900	-2.278%	1	4	-46.845%
2024-09-16	18.0000	18.0000	18.0000	18.0000	0.000%	3	3	-48.056%