Dark

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

Inactive

Sep 4, 2026

14.73+1.586%(+0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.6100	14.7300	14.6100	14.7300	+1.586%	4	754	0.000%
2026-09-03	14.5000	14.5000	14.5000	14.5000	+3.424%	10	754	+1.586%
2026-08-31	14.0200	14.0200	14.0200	14.0200	+0.214%	1	764	+5.064%
2026-08-27	13.9900	13.9900	13.9900	13.9900	+4.794%	2	766	+5.289%
2026-08-19	13.3000	13.3500	13.3000	13.3500	+13.617%	100	764	+10.337%
2026-07-29	11.7500	11.7500	11.7500	11.7500	-6.746%	1	764	+25.362%
2026-07-09	12.6000	12.6000	12.6000	12.6000	+5.705%	1	764	+16.905%
2026-07-06	11.9200	11.9200	11.9200	11.9200	+4.561%	1	764	+23.574%
2026-06-29	11.5000	11.5000	11.4000	11.4000	+10.145%	2	765	+29.211%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-9.765%	1	764	+42.319%
2026-06-24	10.5000	11.4700	10.5000	11.4700	-4.257%	4	763	+28.422%
2026-06-18	11.9800	11.9800	11.9800	11.9800	+9.207%	1	553	+22.955%
2026-06-12	10.8000	10.9700	10.6500	10.9700	+13.679%	220	553	+34.275%
2026-06-11	9.7000	9.7000	8.6700	9.6500	-7.567%	16	553	+52.642%
2026-06-09	11.3000	11.5000	10.4400	10.4400	-5.691%	188	543	+41.092%
2026-06-08	11.0400	11.0700	11.0400	11.0700	-0.717%	20	332	+33.062%
2026-06-05	11.5900	11.5900	10.8500	11.1500	+1.826%	20	325	+32.108%
2026-06-01	10.9900	11.0000	10.9500	10.9500	-4.783%	26	318	+34.521%
2026-05-29	11.5600	11.6600	11.4800	11.5000	+7.779%	63	294	+28.087%
2026-05-28	10.8900	10.8900	10.6700	10.6700	+3.693%	2	248	+38.051%
2026-05-27	10.4600	10.4600	10.2900	10.2900	+0.587%	6	247	+43.149%
2026-05-26	10.2500	10.4400	10.2300	10.2300	+3.647%	3	249	+43.988%
2026-05-22	10.0000	10.1000	9.7000	9.8700	+0.920%	17	250	+49.240%
2026-05-21	9.6800	9.9000	9.5600	9.7800	+2.839%	20	254	+50.613%
2026-05-20	9.5500	9.6000	9.5000	9.5100	-0.627%	6	254	+54.890%
2026-05-19	9.6700	9.7500	9.5700	9.5700	-0.829%	8	248	+53.918%
2026-05-18	9.4500	10.0800	9.4500	9.6500	-0.924%	31	248	+52.642%
2026-05-15	9.5000	10.0000	9.3600	9.7400	-2.600%	143	248	+51.232%
2026-05-14	9.5000	10.2000	9.3600	10.0000	+6.952%	28	256	+47.300%
2026-05-13	9.3600	9.4500	9.2500	9.3500	-1.579%	6	258	+57.540%
2026-05-12	9.1000	9.5000	9.1000	9.5000	+2.703%	60	258	+55.053%
2026-05-11	9.0800	9.2500	8.9100	9.2500	-0.431%	22	258	+59.243%
2026-05-07	9.3200	9.3800	9.1500	9.2900	+0.869%	4	269	+58.558%
2026-05-06	9.5400	9.5400	9.1400	9.2100	-3.459%	7	271	+59.935%
2026-04-27	9.5900	9.5900	9.5400	9.5400	+6.000%	10	272	+54.403%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-5.263%	1	272	+63.667%
2026-04-22	9.7800	9.7800	9.5000	9.5000	-7.767%	2	271	+55.053%
2026-04-17	10.3000	10.3000	10.3000	10.3000	+0.488%	13	270	+43.010%
2026-04-15	10.2500	10.2500	10.2500	10.2500	+3.327%	100	283	+43.707%
2026-04-14	9.9200	10.3400	9.8800	9.9200	+0.813%	52	283	+48.488%
2026-04-13	10.6000	10.6000	9.8400	9.8400	+0.408%	2	233	+49.695%
2026-04-10	10.8000	10.8000	9.8000	9.8000	-10.502%	6	233	+50.306%
2026-04-09	9.7600	10.9500	9.7600	10.9500	+9.500%	9	231	+34.521%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+4.932%	53	226	+47.300%
2026-04-07	9.1000	9.5600	8.6500	9.5300	+3.587%	156	246	+54.565%
2026-04-06	9.5000	9.5000	9.2000	9.2000	0.000%	4	255	+60.109%
2026-04-01	9.5000	9.5000	9.1500	9.2000	-2.542%	70	257	+60.109%
2026-03-31	9.2000	9.7400	9.2000	9.4400	+1.179%	4	227	+56.038%
2026-03-30	9.3300	9.3300	9.3300	9.3300	+3.094%	1	229	+57.878%
2026-03-27	9.5000	9.5000	9.0500	9.0500	-7.369%	6	228	+62.762%
2026-03-26	10.2500	10.2500	9.7700	9.7700	-5.421%	3	228	+50.768%
2026-03-25	10.3300	10.3300	10.3300	10.3300	+5.408%	2	225	+42.594%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-1.010%	6	223	+50.306%
2026-03-18	9.9000	9.9000	9.9000	9.9000	+4.211%	10	217	+48.788%
2026-03-13	9.5000	9.5000	9.5000	9.5000	0.000%	1	207	+55.053%
2026-03-11	9.8500	9.8500	9.5000	9.5000	-5.000%	5	206	+55.053%
2026-03-10	10.5000	10.5000	10.0000	10.0000	-4.762%	2	205	+47.300%
2026-03-09	9.6000	10.5000	9.6000	10.5000	+8.247%	12	203	+40.286%
2026-03-06	9.3100	9.7000	9.3100	9.7000	-6.999%	2	191	+51.856%
2026-03-05	10.5000	10.5000	10.3000	10.4300	-8.187%	5	190	+41.227%
2026-03-04	11.0800	11.3800	11.0800	11.3600	+8.294%	10	185	+29.665%
2026-03-03	10.4900	10.4900	10.4900	10.4900	-1.502%	1	176	+40.419%
2026-03-02	10.6500	10.6500	10.5700	10.6500	-3.182%	12	175	+38.310%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-5.009%	1	173	+33.909%
2026-02-24	11.4700	11.5800	11.4500	11.5800	+6.239%	10	173	+27.202%
2026-02-23	10.7000	10.9000	10.7000	10.9000	-0.909%	2	163	+35.138%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-4.597%	1	162	+33.909%
2026-02-19	11.5300	11.5300	11.5300	11.5300	+7.256%	4	161	+27.754%
2026-02-18	11.6000	11.6000	10.7500	10.7500	+1.896%	2	161	+37.023%
2026-02-12	11.3000	11.3500	10.5500	10.5500	-10.213%	19	161	+39.621%
2026-02-10	11.7500	11.7500	11.7500	11.7500	+5.856%	1	150	+25.362%
2026-02-09	10.9700	11.1000	10.9700	11.1000	+0.909%	5	149	+32.703%
2026-02-06	11.2000	12.5000	11.0000	11.0000	0.000%	6	144	+33.909%
2026-02-05	11.3000	11.5000	10.9000	11.0000	-4.762%	14	138	+33.909%
2026-02-03	12.6000	12.6000	11.5500	11.5500	-2.941%	5	130	+27.532%
2026-02-02	12.3000	12.3400	11.9000	11.9000	+2.586%	7	125	+23.782%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-3.333%	10	120	+26.983%
2026-01-28	11.9000	12.2400	11.5500	12.0000	0.000%	30	110	+22.750%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-0.826%	3	87	+22.750%
2026-01-26	12.2500	12.2500	12.1000	12.1000	+10.000%	15	84	+21.736%
2026-01-20	11.4300	11.4300	11.0000	11.0000	-8.333%	13	69	+33.909%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-0.415%	1	56	+22.750%
2026-01-14	11.7500	12.0800	11.6400	12.0500	-3.600%	80	56	+22.241%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+0.402%	2	48	+17.840%
2026-01-06	12.4500	12.4500	12.4500	12.4500	+0.403%	3	46	+18.313%
2026-01-05	13.0000	13.0000	12.4000	12.4000	-2.745%	9	46	+18.790%
2026-01-02	12.7000	12.7500	12.7000	12.7500	+1.190%	3	39	+15.529%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+0.398%	2	37	+16.905%
2025-12-29	12.5500	12.5500	12.5500	12.5500	+2.869%	5	37	+17.371%
2025-12-24	12.2000	12.2000	12.2000	12.2000	-0.813%	1	31	+20.738%
2025-12-23	12.3000	12.3000	12.3000	12.3000	0.000%	1	31	+19.756%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+2.929%	5	30	+19.756%
2025-12-18	12.0100	12.0100	11.9500	11.9500	-5.309%	2	27	+23.264%
2025-12-17	12.6200	12.6200	12.6200	12.6200	+7.404%	10	27	+16.719%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+2.174%	1	17	+25.362%
2025-12-12	12.0000	12.1000	11.5000	11.5000	-4.167%	8	18	+28.087%
2025-12-11	11.7700	12.0000	11.7700	12.0000	+2.302%	4	12	+22.750%
2025-12-09	11.7300	11.7300	11.7300	11.7300	+4.082%	1	14	+25.575%
2025-12-08	11.2700	11.2700	11.2700	11.2700	-5.848%	1	14	+30.701%
2025-12-04	11.9000	11.9700	11.9000	11.9700	-0.250%	8	15	+23.058%
2025-12-01	12.0000	12.0000	12.0000	12.0000	+3.896%	2	7	+22.750%
2025-11-26	11.5500	11.5500	11.5500	11.5500	+5.000%	2	3	+27.532%
2025-11-24	10.6200	11.0000	10.6200	11.0000	-49.518%	3	3	+33.909%
2025-11-19	21.7900	21.7900	21.7900	21.7900	+0.880%	1	112	-32.400%
2025-11-18	21.6000	21.6000	21.6000	21.6000	-7.097%	10	112	-31.806%
2025-10-27	23.5200	23.5200	23.2500	23.2500	+0.129%	2	110	-36.645%
2025-10-07	23.2200	23.2200	23.2200	23.2200	+3.200%	1	110	-36.563%
2025-09-26	22.5000	22.5000	22.5000	22.5000	+1.534%	1	110	-34.533%
2025-08-22	22.1600	22.1600	22.1600	22.1600	+8.841%	5	110	-33.529%
2025-08-05	20.3600	20.3600	20.3600	20.3600	+3.350%	10	115	-27.652%
2025-08-01	19.7000	19.7000	19.7000	19.7000	-5.697%	1	115	-25.228%
2025-07-23	20.8900	20.8900	20.8900	20.8900	+1.754%	1	116	-29.488%
2025-07-22	20.6000	20.6000	20.4500	20.5300	-0.097%	24	116	-28.251%
2025-07-21	20.2000	20.8500	20.2000	20.5500	-1.439%	28	100	-28.321%
2025-07-18	20.0000	21.0900	19.6000	20.8500	+2.963%	45	81	-29.353%
2025-07-16	20.2500	20.2500	20.2500	20.2500	+3.264%	1	44	-27.259%
2025-06-20	19.6000	19.6100	19.6000	19.6100	-2.195%	16	44	-24.885%
2025-06-12	20.0500	20.0500	20.0500	20.0500	+1.777%	1	36	-26.534%
2025-06-10	19.7000	19.7000	19.7000	19.7000	+1.494%	1	36	-25.228%
2025-06-02	19.4100	19.4100	19.4100	19.4100	-0.462%	1	35	-24.111%
2025-05-28	19.5000	19.5000	19.5000	19.5000	-2.305%	2	34	-24.462%
2025-05-20	19.9600	19.9600	19.9600	19.9600	+3.634%	1	33	-26.202%
2025-05-12	19.2600	19.2600	19.2600	19.2600	+7.000%	2	34	-23.520%
2025-05-07	18.0000	18.0000	18.0000	18.0000	-3.692%	2	36	-18.167%
2025-05-05	18.6700	18.8200	18.6700	18.6900	+1.027%	10	34	-21.188%
2025-04-24	17.6700	18.5000	17.4900	18.5000	0.000%	11	26	-20.378%
2025-04-21	18.5000	18.5000	18.5000	18.5000	-11.905%	1	16	-20.378%
2025-04-07	18.6000	21.0000	18.5000	21.0000	+13.269%	8	15	-29.857%
2025-04-04	18.5400	18.5400	18.5400	18.5400	-2.421%	2	9	-20.550%
2025-04-03	19.0000	19.0000	19.0000	19.0000	-6.265%	5	8	-22.474%
2025-03-11	20.2700	20.2700	20.2700	20.2700	-6.805%	1	4	-27.331%
2025-03-03	21.7500	21.7500	21.7500	21.7500	-0.458%	1	4	-32.276%
2025-02-07	21.8500	21.8500	21.8500	21.8500	+19.399%	2	4	-32.586%
2025-01-13	18.3000	18.3000	18.3000	18.3000	-13.475%	1	4	-19.508%
2025-01-03	21.7000	21.7000	21.1500	21.1500	-0.704%	4	3	-30.355%
2024-12-19	21.3000	21.3000	21.3000	21.3000	-0.467%	1	2	-30.845%
2024-11-06	21.4000	21.4000	21.4000	21.4000	0.000%	1	1	-31.168%