Dark

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

EOD

Jul 17, 2026

7.88-6.190%(-0.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.8800	7.8800	7.8800	7.8800	-6.190%	10	490	0.000%
2026-07-16	8.4900	8.5200	8.3900	8.4000	-1.754%	8	490	-6.190%
2026-07-10	8.0000	8.6000	8.0000	8.5500	+3.636%	6	492	-7.836%
2026-07-09	8.2200	8.2500	8.0700	8.2500	+5.096%	11	492	-4.485%
2026-07-08	7.6500	7.8500	7.6500	7.8500	-5.422%	4	493	+0.382%
2026-07-02	8.3000	8.3000	8.3000	8.3000	+4.534%	1	495	-5.060%
2026-07-01	7.9500	7.9500	7.9400	7.9400	+6.292%	2	495	-0.756%
2026-06-26	7.8400	9.6000	7.4700	7.4700	+4.622%	4	497	+5.489%
2026-06-24	7.1500	7.2000	7.1300	7.1400	-12.927%	4	496	+10.364%
2026-06-17	8.2000	8.4000	8.1900	8.2000	-0.243%	10	496	-3.902%
2026-06-16	8.5000	8.5000	8.0200	8.2200	+17.429%	10	496	-4.136%
2026-06-11	7.1000	7.2500	6.8500	7.0000	-2.098%	10	497	+12.571%
2026-06-09	7.1500	7.1500	7.1500	7.1500	-1.243%	1	498	+10.210%
2026-06-03	7.4000	7.5100	7.0000	7.2400	-2.162%	16	497	+8.840%
2026-06-02	7.4000	7.4000	7.4000	7.4000	+1.788%	1	500	+6.486%
2026-06-01	7.3200	7.3200	7.2300	7.2700	-1.889%	16	500	+8.391%
2026-05-29	7.4600	7.5500	7.3100	7.4100	+3.636%	7	497	+6.343%
2026-05-28	6.7700	7.2000	6.7500	7.1500	+5.457%	14	498	+10.210%
2026-05-27	6.9400	7.0500	6.4400	6.7800	-3.830%	20	495	+16.224%
2026-05-26	7.0000	7.2100	6.0000	7.0500	+8.462%	50	515	+11.773%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+4.000%	150	534	+21.231%
2026-05-19	6.4500	6.4500	6.2500	6.2500	-4.580%	2	534	+26.080%
2026-05-18	6.7000	6.8400	6.4500	6.5500	+0.460%	10	385	+20.305%
2026-05-14	6.6000	6.7000	6.4000	6.5200	+9.580%	10	385	+20.859%
2026-05-11	6.2600	6.2600	5.9500	5.9500	-2.778%	8	385	+32.437%
2026-04-28	5.9900	6.1200	5.9900	6.1200	-0.649%	2	384	+28.758%
2026-04-27	6.3800	6.7700	5.8000	6.1600	-1.440%	140	383	+27.922%
2026-04-24	6.2000	6.2500	6.2000	6.2500	-1.575%	4	367	+26.080%
2026-04-22	6.3500	6.3500	6.3500	6.3500	-9.544%	150	367	+24.094%
2026-04-16	7.0200	7.0200	7.0200	7.0200	+4.309%	25	251	+12.251%
2026-04-09	6.8800	6.9500	6.7300	6.7300	+4.341%	33	251	+17.088%
2026-04-08	6.5000	6.5000	6.4500	6.4500	+11.592%	2	234	+22.171%
2026-04-02	5.7200	5.7800	5.7200	5.7800	-12.952%	2	232	+36.332%
2026-03-31	6.6400	6.6400	6.6400	6.6400	-5.143%	10	232	+18.675%
2026-03-27	6.4700	7.0000	6.3700	7.0000	+2.941%	105	232	+12.571%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+2.874%	1	250	+15.882%
2026-03-19	6.6100	6.6100	6.6100	6.6100	-4.203%	1	249	+19.213%
2026-03-09	6.4000	7.0400	6.0000	6.9000	+6.154%	66	249	+14.203%
2026-03-06	7.0000	7.0000	6.5000	6.5000	-16.452%	6	212	+21.231%
2026-03-04	7.9500	7.9500	7.7800	7.7800	+5.850%	6	214	+1.285%
2026-03-03	7.0000	7.8800	7.0000	7.3500	-3.922%	99	212	+7.211%
2026-03-02	7.2000	7.8500	7.2000	7.6500	-2.299%	15	158	+3.007%
2026-02-19	7.8300	7.8300	7.8300	7.8300	+3.709%	20	147	+0.639%
2026-02-13	7.5500	7.5500	7.5500	7.5500	-0.658%	1	126	+4.371%
2026-02-05	7.8000	7.8000	7.6000	7.6000	-5.000%	3	126	+3.684%
2026-01-20	8.2000	8.2000	7.4600	8.0000	-9.910%	35	126	-1.500%
2026-01-16	8.8800	8.8800	8.8800	8.8800	+2.069%	34	129	-11.261%
2026-01-12	9.0300	9.0500	8.7000	8.7000	-2.247%	17	129	-9.425%
2026-01-09	9.1000	9.1400	8.9000	8.9000	+2.181%	4	120	-11.461%
2026-01-07	8.8000	8.8000	8.7100	8.7100	-2.135%	6	119	-9.529%
2026-01-05	9.0000	9.0000	8.9000	8.9000	+1.136%	4	115	-11.461%
2025-12-31	9.4000	9.4000	8.8000	8.8000	-1.676%	12	103	-10.455%
2025-12-29	9.0100	9.0100	8.9500	8.9500	+2.286%	18	103	-11.955%
2025-12-26	9.1000	9.1000	8.2700	8.7500	+0.575%	22	85	-9.943%
2025-12-24	9.1000	9.1000	8.2500	8.7000	+6.748%	45	41	-9.425%
2025-12-23	8.8000	8.8000	8.1500	8.1500	-8.939%	17	41	-3.313%
2025-12-22	9.2000	9.2000	8.9300	8.9500	+3.468%	10	25	-11.955%
2025-12-19	9.0000	9.0000	8.4000	8.6500	+1.765%	8	25	-8.902%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+1.190%	1	19	-7.294%
2025-12-15	8.4500	8.4500	8.4000	8.4000	+0.599%	3	18	-6.190%
2025-12-11	8.3500	8.3500	8.3500	8.3500	+0.240%	1	18	-5.629%
2025-12-10	8.6300	8.6300	8.3300	8.3300	-0.833%	2	17	-5.402%
2025-12-09	8.4000	8.4000	8.4000	8.4000	+10.236%	1	15	-6.190%
2025-12-08	7.9400	8.0100	7.6200	7.6200	-57.406%	15	15	+3.412%
2025-11-17	17.8900	17.8900	17.8900	17.8900	+0.449%	40	91	-55.953%
2025-10-24	17.8100	17.8100	17.8100	17.8100	+1.193%	15	91	-55.755%
2025-10-16	18.3700	19.2800	17.1800	17.6000	-3.825%	7	106	-55.227%
2025-10-08	18.3000	18.3000	18.3000	18.3000	+0.274%	3	104	-56.940%
2025-10-07	18.5100	18.5100	18.2500	18.2500	+0.606%	3	108	-56.822%
2025-09-19	19.0000	19.0000	18.1400	18.1400	-1.413%	50	132	-56.560%
2025-09-18	18.4000	18.4000	18.4000	18.4000	+1.657%	25	98	-57.174%
2025-08-29	17.8000	18.1000	17.8000	18.1000	+2.492%	2	73	-56.464%
2025-08-22	17.6600	17.6600	17.6600	17.6600	+0.398%	3	73	-55.379%
2025-08-19	17.5900	17.5900	17.5900	17.5900	+5.646%	2	73	-55.202%
2025-08-13	16.6500	16.6500	16.6500	16.6500	+3.352%	1	71	-52.673%
2025-07-28	16.3000	17.0100	16.1100	16.1100	-3.010%	3	72	-51.086%
2025-07-25	16.6100	16.6100	16.6100	16.6100	+5.460%	1	72	-52.559%
2025-07-11	15.7500	15.7500	15.7500	15.7500	+0.575%	5	71	-49.968%
2025-07-09	15.4700	15.6600	15.2500	15.6600	+2.689%	4	76	-49.681%
2025-07-08	15.2500	15.2500	15.2500	15.2500	-0.651%	1	78	-48.328%
2025-06-30	15.3500	15.3500	15.3500	15.3500	+0.327%	1	77	-48.664%
2025-06-25	15.3000	15.3000	15.3000	15.3000	+1.325%	1	76	-48.497%
2025-06-23	15.1000	15.1000	15.1000	15.1000	-1.307%	1	75	-47.815%
2025-06-16	15.3000	15.3000	15.3000	15.3000	-4.075%	1	76	-48.497%
2025-06-12	15.9500	15.9500	15.9500	15.9500	+4.248%	1	75	-50.596%
2025-06-06	15.3000	15.3000	15.3000	15.3000	+2.341%	4	74	-48.497%
2025-06-04	14.9500	14.9500	14.9500	14.9500	-1.774%	2	70	-47.291%
2025-05-27	15.3400	15.3400	15.2200	15.2200	-0.847%	40	70	-48.226%
2025-05-20	15.5000	15.5000	15.3500	15.3500	-1.603%	2	30	-48.664%
2025-05-15	15.6000	15.6000	15.6000	15.6000	+2.295%	1	29	-49.487%
2025-05-12	15.2500	15.2500	15.2500	15.2500	+10.507%	2	28	-48.328%
2025-05-06	13.8000	13.8000	13.8000	13.8000	-4.366%	3	26	-42.899%
2025-04-09	14.4300	14.4300	14.4300	14.4300	+7.207%	1	23	-45.392%
2025-04-07	13.4600	13.4600	13.4600	13.4600	-2.464%	1	24	-41.456%
2025-04-04	13.8000	13.8000	13.8000	13.8000	+1.471%	2	23	-42.899%
2025-04-03	15.3500	15.5000	13.6000	13.6000	-20.047%	4	23	-42.059%
2025-03-06	17.0100	17.0100	17.0100	17.0100	+0.059%	15	4	-53.674%
2024-12-19	17.0000	17.0000	17.0000	17.0000	-4.333%	1	4	-53.647%
2024-11-27	17.7700	17.7700	17.7700	17.7700	+2.955%	1	4	-55.656%
2024-10-25	17.2600	17.2600	17.2600	17.2600	+0.116%	10	4	-54.345%
2024-10-24	17.2400	17.2400	17.2400	17.2400	+1.952%	2	9	-54.292%
2024-10-23	16.9500	17.2600	16.9100	16.9100	+1.136%	3	11	-53.400%
2024-10-10	16.7200	16.7200	16.7200	16.7200	-4.946%	10	14	-52.871%
2024-09-17	17.5900	17.5900	17.5900	17.5900	-2.278%	1	4	-55.202%
2024-09-16	18.0000	18.0000	18.0000	18.0000	0.000%	3	3	-56.222%