Dark

UVXY20270115P30
UVXY Jan 15 2027 30.00 Put (UVXY270115P00030000)
option OPRA

Inactive

Jul 9, 2026

12.60+5.705%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.6000	12.6000	12.6000	12.6000	+5.705%	1	764	0.000%
2026-07-06	11.9200	11.9200	11.9200	11.9200	+4.561%	1	764	+5.705%
2026-06-29	11.5000	11.5000	11.4000	11.4000	+10.145%	2	765	+10.526%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-9.765%	1	764	+21.739%
2026-06-24	10.5000	11.4700	10.5000	11.4700	-4.257%	4	763	+9.852%
2026-06-18	11.9800	11.9800	11.9800	11.9800	+9.207%	1	553	+5.175%
2026-06-12	10.8000	10.9700	10.6500	10.9700	+13.679%	220	553	+14.859%
2026-06-11	9.7000	9.7000	8.6700	9.6500	-7.567%	16	553	+30.570%
2026-06-09	11.3000	11.5000	10.4400	10.4400	-5.691%	188	543	+20.690%
2026-06-08	11.0400	11.0700	11.0400	11.0700	-0.717%	20	332	+13.821%
2026-06-05	11.5900	11.5900	10.8500	11.1500	+1.826%	20	325	+13.004%
2026-06-01	10.9900	11.0000	10.9500	10.9500	-4.783%	26	318	+15.068%
2026-05-29	11.5600	11.6600	11.4800	11.5000	+7.779%	63	294	+9.565%
2026-05-28	10.8900	10.8900	10.6700	10.6700	+3.693%	2	248	+18.088%
2026-05-27	10.4600	10.4600	10.2900	10.2900	+0.587%	6	247	+22.449%
2026-05-26	10.2500	10.4400	10.2300	10.2300	+3.647%	3	249	+23.167%
2026-05-22	10.0000	10.1000	9.7000	9.8700	+0.920%	17	250	+27.660%
2026-05-21	9.6800	9.9000	9.5600	9.7800	+2.839%	20	254	+28.834%
2026-05-20	9.5500	9.6000	9.5000	9.5100	-0.627%	6	254	+32.492%
2026-05-19	9.6700	9.7500	9.5700	9.5700	-0.829%	8	248	+31.661%
2026-05-18	9.4500	10.0800	9.4500	9.6500	-0.924%	31	248	+30.570%
2026-05-15	9.5000	10.0000	9.3600	9.7400	-2.600%	143	248	+29.363%
2026-05-14	9.5000	10.2000	9.3600	10.0000	+6.952%	28	256	+26.000%
2026-05-13	9.3600	9.4500	9.2500	9.3500	-1.579%	6	258	+34.759%
2026-05-12	9.1000	9.5000	9.1000	9.5000	+2.703%	60	258	+32.632%
2026-05-11	9.0800	9.2500	8.9100	9.2500	-0.431%	22	258	+36.216%
2026-05-07	9.3200	9.3800	9.1500	9.2900	+0.869%	4	269	+35.630%
2026-05-06	9.5400	9.5400	9.1400	9.2100	-3.459%	7	271	+36.808%
2026-04-27	9.5900	9.5900	9.5400	9.5400	+6.000%	10	272	+32.075%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-5.263%	1	272	+40.000%
2026-04-22	9.7800	9.7800	9.5000	9.5000	-7.767%	2	271	+32.632%
2026-04-17	10.3000	10.3000	10.3000	10.3000	+0.488%	13	270	+22.330%
2026-04-15	10.2500	10.2500	10.2500	10.2500	+3.327%	100	283	+22.927%
2026-04-14	9.9200	10.3400	9.8800	9.9200	+0.813%	52	283	+27.016%
2026-04-13	10.6000	10.6000	9.8400	9.8400	+0.408%	2	233	+28.049%
2026-04-10	10.8000	10.8000	9.8000	9.8000	-10.502%	6	233	+28.571%
2026-04-09	9.7600	10.9500	9.7600	10.9500	+9.500%	9	231	+15.068%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+4.932%	53	226	+26.000%
2026-04-07	9.1000	9.5600	8.6500	9.5300	+3.587%	156	246	+32.214%
2026-04-06	9.5000	9.5000	9.2000	9.2000	0.000%	4	255	+36.957%
2026-04-01	9.5000	9.5000	9.1500	9.2000	-2.542%	70	257	+36.957%
2026-03-31	9.2000	9.7400	9.2000	9.4400	+1.179%	4	227	+33.475%
2026-03-30	9.3300	9.3300	9.3300	9.3300	+3.094%	1	229	+35.048%
2026-03-27	9.5000	9.5000	9.0500	9.0500	-7.369%	6	228	+39.227%
2026-03-26	10.2500	10.2500	9.7700	9.7700	-5.421%	3	228	+28.966%
2026-03-25	10.3300	10.3300	10.3300	10.3300	+5.408%	2	225	+21.975%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-1.010%	6	223	+28.571%
2026-03-18	9.9000	9.9000	9.9000	9.9000	+4.211%	10	217	+27.273%
2026-03-13	9.5000	9.5000	9.5000	9.5000	0.000%	1	207	+32.632%
2026-03-11	9.8500	9.8500	9.5000	9.5000	-5.000%	5	206	+32.632%
2026-03-10	10.5000	10.5000	10.0000	10.0000	-4.762%	2	205	+26.000%
2026-03-09	9.6000	10.5000	9.6000	10.5000	+8.247%	12	203	+20.000%
2026-03-06	9.3100	9.7000	9.3100	9.7000	-6.999%	2	191	+29.897%
2026-03-05	10.5000	10.5000	10.3000	10.4300	-8.187%	5	190	+20.805%
2026-03-04	11.0800	11.3800	11.0800	11.3600	+8.294%	10	185	+10.915%
2026-03-03	10.4900	10.4900	10.4900	10.4900	-1.502%	1	176	+20.114%
2026-03-02	10.6500	10.6500	10.5700	10.6500	-3.182%	12	175	+18.310%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-5.009%	1	173	+14.545%
2026-02-24	11.4700	11.5800	11.4500	11.5800	+6.239%	10	173	+8.808%
2026-02-23	10.7000	10.9000	10.7000	10.9000	-0.909%	2	163	+15.596%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-4.597%	1	162	+14.545%
2026-02-19	11.5300	11.5300	11.5300	11.5300	+7.256%	4	161	+9.280%
2026-02-18	11.6000	11.6000	10.7500	10.7500	+1.896%	2	161	+17.209%
2026-02-12	11.3000	11.3500	10.5500	10.5500	-10.213%	19	161	+19.431%
2026-02-10	11.7500	11.7500	11.7500	11.7500	+5.856%	1	150	+7.234%
2026-02-09	10.9700	11.1000	10.9700	11.1000	+0.909%	5	149	+13.514%
2026-02-06	11.2000	12.5000	11.0000	11.0000	0.000%	6	144	+14.545%
2026-02-05	11.3000	11.5000	10.9000	11.0000	-4.762%	14	138	+14.545%
2026-02-03	12.6000	12.6000	11.5500	11.5500	-2.941%	5	130	+9.091%
2026-02-02	12.3000	12.3400	11.9000	11.9000	+2.586%	7	125	+5.882%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-3.333%	10	120	+8.621%
2026-01-28	11.9000	12.2400	11.5500	12.0000	0.000%	30	110	+5.000%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-0.826%	3	87	+5.000%
2026-01-26	12.2500	12.2500	12.1000	12.1000	+10.000%	15	84	+4.132%
2026-01-20	11.4300	11.4300	11.0000	11.0000	-8.333%	13	69	+14.545%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-0.415%	1	56	+5.000%
2026-01-14	11.7500	12.0800	11.6400	12.0500	-3.600%	80	56	+4.564%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+0.402%	2	48	+0.800%
2026-01-06	12.4500	12.4500	12.4500	12.4500	+0.403%	3	46	+1.205%
2026-01-05	13.0000	13.0000	12.4000	12.4000	-2.745%	9	46	+1.613%
2026-01-02	12.7000	12.7500	12.7000	12.7500	+1.190%	3	39	-1.176%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+0.398%	2	37	0.000%
2025-12-29	12.5500	12.5500	12.5500	12.5500	+2.869%	5	37	+0.398%
2025-12-24	12.2000	12.2000	12.2000	12.2000	-0.813%	1	31	+3.279%
2025-12-23	12.3000	12.3000	12.3000	12.3000	0.000%	1	31	+2.439%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+2.929%	5	30	+2.439%
2025-12-18	12.0100	12.0100	11.9500	11.9500	-5.309%	2	27	+5.439%
2025-12-17	12.6200	12.6200	12.6200	12.6200	+7.404%	10	27	-0.158%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+2.174%	1	17	+7.234%
2025-12-12	12.0000	12.1000	11.5000	11.5000	-4.167%	8	18	+9.565%
2025-12-11	11.7700	12.0000	11.7700	12.0000	+2.302%	4	12	+5.000%
2025-12-09	11.7300	11.7300	11.7300	11.7300	+4.082%	1	14	+7.417%
2025-12-08	11.2700	11.2700	11.2700	11.2700	-5.848%	1	14	+11.801%
2025-12-04	11.9000	11.9700	11.9000	11.9700	-0.250%	8	15	+5.263%
2025-12-01	12.0000	12.0000	12.0000	12.0000	+3.896%	2	7	+5.000%
2025-11-26	11.5500	11.5500	11.5500	11.5500	+5.000%	2	3	+9.091%
2025-11-24	10.6200	11.0000	10.6200	11.0000	-49.518%	3	3	+14.545%
2025-11-19	21.7900	21.7900	21.7900	21.7900	+0.880%	1	112	-42.175%
2025-11-18	21.6000	21.6000	21.6000	21.6000	-7.097%	10	112	-41.667%
2025-10-27	23.5200	23.5200	23.2500	23.2500	+0.129%	2	110	-45.806%
2025-10-07	23.2200	23.2200	23.2200	23.2200	+3.200%	1	110	-45.736%
2025-09-26	22.5000	22.5000	22.5000	22.5000	+1.534%	1	110	-44.000%
2025-08-22	22.1600	22.1600	22.1600	22.1600	+8.841%	5	110	-43.141%
2025-08-05	20.3600	20.3600	20.3600	20.3600	+3.350%	10	115	-38.114%
2025-08-01	19.7000	19.7000	19.7000	19.7000	-5.697%	1	115	-36.041%
2025-07-23	20.8900	20.8900	20.8900	20.8900	+1.754%	1	116	-39.684%
2025-07-22	20.6000	20.6000	20.4500	20.5300	-0.097%	24	116	-38.626%
2025-07-21	20.2000	20.8500	20.2000	20.5500	-1.439%	28	100	-38.686%
2025-07-18	20.0000	21.0900	19.6000	20.8500	+2.963%	45	81	-39.568%
2025-07-16	20.2500	20.2500	20.2500	20.2500	+3.264%	1	44	-37.778%
2025-06-20	19.6000	19.6100	19.6000	19.6100	-2.195%	16	44	-35.747%
2025-06-12	20.0500	20.0500	20.0500	20.0500	+1.777%	1	36	-37.157%
2025-06-10	19.7000	19.7000	19.7000	19.7000	+1.494%	1	36	-36.041%
2025-06-02	19.4100	19.4100	19.4100	19.4100	-0.462%	1	35	-35.085%
2025-05-28	19.5000	19.5000	19.5000	19.5000	-2.305%	2	34	-35.385%
2025-05-20	19.9600	19.9600	19.9600	19.9600	+3.634%	1	33	-36.874%
2025-05-12	19.2600	19.2600	19.2600	19.2600	+7.000%	2	34	-34.579%
2025-05-07	18.0000	18.0000	18.0000	18.0000	-3.692%	2	36	-30.000%
2025-05-05	18.6700	18.8200	18.6700	18.6900	+1.027%	10	34	-32.584%
2025-04-24	17.6700	18.5000	17.4900	18.5000	0.000%	11	26	-31.892%
2025-04-21	18.5000	18.5000	18.5000	18.5000	-11.905%	1	16	-31.892%
2025-04-07	18.6000	21.0000	18.5000	21.0000	+13.269%	8	15	-40.000%
2025-04-04	18.5400	18.5400	18.5400	18.5400	-2.421%	2	9	-32.039%
2025-04-03	19.0000	19.0000	19.0000	19.0000	-6.265%	5	8	-33.684%
2025-03-11	20.2700	20.2700	20.2700	20.2700	-6.805%	1	4	-37.839%
2025-03-03	21.7500	21.7500	21.7500	21.7500	-0.458%	1	4	-42.069%
2025-02-07	21.8500	21.8500	21.8500	21.8500	+19.399%	2	4	-42.334%
2025-01-13	18.3000	18.3000	18.3000	18.3000	-13.475%	1	4	-31.148%
2025-01-03	21.7000	21.7000	21.1500	21.1500	-0.704%	4	3	-40.426%
2024-12-19	21.3000	21.3000	21.3000	21.3000	-0.467%	1	2	-40.845%
2024-11-06	21.4000	21.4000	21.4000	21.4000	0.000%	1	1	-41.121%