Dark

UVXY20270115P35
UVXY Jan 15 2027 35.00 Put (UVXY270115P00035000)
option OPRA

EOD

Jul 21, 2026

16.61+1.280%(+0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	16.5000	16.7700	16.5000	16.6100	+1.280%	10	279	0.000%
2026-07-20	16.3000	16.4000	16.3000	16.4000	-1.796%	2	288	+1.280%
2026-07-10	16.7000	16.7000	16.7000	16.7000	+2.959%	1	289	-0.539%
2026-07-06	16.8400	16.8400	16.1400	16.2200	+2.205%	4	298	+2.404%
2026-07-02	16.0000	16.0000	15.8700	15.8700	+6.510%	9	302	+4.663%
2026-05-29	14.9000	14.9000	14.9000	14.9000	+2.265%	2	304	+11.477%
2026-05-28	13.9600	14.5700	13.9600	14.5700	+1.888%	3	305	+14.001%
2026-05-27	14.3000	14.4000	14.1100	14.3000	+1.347%	8	303	+16.154%
2026-05-26	14.1100	14.1100	14.1100	14.1100	+0.786%	7	303	+17.718%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+3.704%	1	303	+18.643%
2026-05-20	13.5000	13.5000	13.5000	13.5000	-1.818%	7	304	+23.037%
2026-05-18	13.5300	13.7500	13.3800	13.7500	+1.326%	11	302	+20.800%
2026-05-14	13.4500	13.8000	13.3000	13.5700	+4.385%	8	302	+22.402%
2026-05-12	12.5200	13.0000	12.5200	13.0000	+3.751%	37	303	+27.769%
2026-05-11	12.8000	12.8000	12.5300	12.5300	-3.689%	6	303	+32.562%
2026-05-07	13.0100	13.0700	12.8000	13.0100	+0.308%	12	340	+27.671%
2026-05-06	13.0000	13.0900	12.7100	12.9700	+3.100%	23	341	+28.065%
2026-05-04	13.5000	13.5000	12.5800	12.5800	-2.481%	53	334	+32.035%
2026-05-01	13.5000	13.5000	12.8000	12.9000	+0.781%	22	317	+28.760%
2026-04-30	12.8000	12.8000	12.8000	12.8000	+1.507%	1	317	+29.766%
2026-04-27	12.6100	12.6100	12.6100	12.6100	-3.740%	1	317	+31.721%
2026-04-22	13.1000	13.1000	13.1000	13.1000	+0.383%	1	317	+26.794%
2026-04-20	13.0000	13.0500	12.6400	13.0500	-1.136%	21	321	+27.280%
2026-04-17	13.2000	13.2000	13.2000	13.2000	-3.790%	5	311	+25.833%
2026-04-14	13.3000	13.7200	13.3000	13.7200	+3.080%	10	311	+21.064%
2026-04-13	13.4100	13.4100	13.3100	13.3100	+0.377%	10	306	+24.793%
2026-04-09	13.2600	13.2600	13.2600	13.2600	-1.413%	1	316	+25.264%
2026-04-08	13.4000	13.4500	12.4500	13.4500	+11.618%	18	315	+23.494%
2026-04-07	12.0300	12.3000	12.0300	12.0500	-4.592%	5	315	+37.842%
2026-04-06	12.6300	12.6300	12.6300	12.6300	-2.093%	10	317	+31.512%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+5.911%	5	327	+28.760%
2026-03-27	12.2500	12.7200	11.6600	12.1800	-6.308%	168	327	+36.371%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+0.775%	10	263	+27.769%
2026-03-20	12.9000	12.9000	12.9000	12.9000	+2.789%	1	270	+28.760%
2026-03-19	12.9000	13.1000	12.5500	12.5500	-4.924%	10	269	+32.351%
2026-03-18	13.2000	13.2000	13.2000	13.2000	-2.222%	1	269	+25.833%
2026-03-17	13.5000	13.5000	13.5000	13.5000	+8.000%	6	268	+23.037%
2026-03-16	12.2500	12.5000	12.2500	12.5000	+0.806%	9	264	+32.880%
2026-03-12	12.4000	12.4000	12.4000	12.4000	-0.800%	1	264	+33.952%
2026-03-11	12.0000	12.7600	12.0000	12.5000	-2.191%	22	264	+32.880%
2026-03-10	13.6000	14.8000	12.2500	12.7800	-14.171%	88	274	+29.969%
2026-03-09	12.2000	15.0000	12.2000	14.8900	+19.120%	89	285	+11.551%
2026-03-06	14.9900	14.9900	12.5000	12.5000	-6.716%	18	350	+32.880%
2026-03-05	14.0400	14.0400	12.5000	13.4000	-3.597%	3	344	+23.955%
2026-03-04	13.9100	13.9100	13.9000	13.9000	+0.506%	2	341	+19.496%
2026-03-03	13.5000	13.8300	13.5000	13.8300	-3.958%	4	341	+20.101%
2026-03-02	14.1500	14.4800	14.1500	14.4000	-2.373%	6	337	+15.347%
2026-02-26	15.0000	15.0000	14.7000	14.7500	-1.206%	21	334	+12.610%
2026-02-19	14.9700	15.3200	14.6100	14.9300	+4.772%	31	335	+11.253%
2026-02-17	14.2000	14.2500	14.2000	14.2500	-1.724%	2	304	+16.561%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-6.572%	1	303	+14.552%
2026-02-12	15.5200	15.5200	15.5200	15.5200	+6.667%	1	303	+7.023%
2026-02-06	14.8000	14.8000	14.5500	14.5500	-3.960%	4	303	+14.158%
2026-02-05	15.0000	15.1500	14.9000	15.1500	-6.884%	4	302	+9.637%
2026-02-02	16.1500	16.2700	16.1500	16.2700	+8.467%	2	302	+2.090%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-1.961%	3	302	+10.733%
2026-01-28	15.3000	15.3000	15.3000	15.3000	-3.774%	1	300	+8.562%
2026-01-26	15.9000	15.9000	15.9000	15.9000	-0.935%	1	299	+4.465%
2026-01-22	15.1000	16.0500	15.1000	16.0500	+7.358%	22	298	+3.489%
2026-01-21	14.8000	14.9500	14.8000	14.9500	+3.103%	6	287	+11.104%
2026-01-20	15.0000	15.3700	14.5000	14.5000	-8.748%	29	291	+14.552%
2026-01-16	15.5500	16.2700	15.5500	15.8900	+2.915%	5	282	+4.531%
2026-01-14	15.0000	15.5000	14.9000	15.4400	-3.500%	49	282	+7.578%
2026-01-13	16.6000	17.2800	15.9200	16.0000	+0.251%	28	257	+3.813%
2026-01-12	16.0000	16.3000	15.9500	15.9600	-1.054%	32	242	+4.073%
2026-01-09	16.3000	16.7100	15.9000	16.1300	+0.498%	101	235	+2.976%
2026-01-08	16.1500	16.1500	15.7100	16.0500	+0.313%	48	183	+3.489%
2026-01-07	16.0000	16.0000	16.0000	16.0000	-9.859%	1	148	+3.813%
2026-01-06	17.7500	17.7500	17.7500	17.7500	+6.928%	1	148	-6.423%
2026-01-05	16.8500	16.8500	15.4800	16.6000	+1.840%	32	147	+0.060%
2026-01-02	16.8500	16.8500	15.5700	16.3000	+2.904%	102	116	+1.902%
2025-12-31	17.0800	17.0800	15.7900	15.8400	-1.062%	36	5	+4.861%
2025-12-29	16.0100	16.0100	16.0100	16.0100	+0.063%	1	5	+3.748%
2025-12-23	16.0000	16.0000	16.0000	16.0000	-0.621%	1	4	+3.813%
2025-12-22	16.1000	16.1000	16.1000	16.1000	+4.005%	1	2	+3.168%
2025-12-10	14.8100	15.4800	14.8100	15.4800	-41.452%	3	2	+7.300%
2025-11-07	26.7500	26.7500	26.1300	26.4400	-2.327%	30	176	-37.179%
2025-10-10	27.0700	27.0700	27.0700	27.0700	+0.074%	1	205	-38.641%
2025-09-25	27.0500	27.0500	27.0500	27.0500	-1.815%	1	205	-38.595%
2025-09-18	27.5000	27.5500	27.5000	27.5500	+3.068%	5	205	-39.710%
2025-08-22	26.4500	26.7500	26.4500	26.7300	+2.808%	4	204	-37.860%
2025-08-21	26.0000	26.0000	26.0000	26.0000	+1.562%	1	208	-36.115%
2025-08-13	25.6000	25.6000	25.6000	25.6000	+0.156%	1	207	-35.117%
2025-07-28	25.5900	26.1800	25.2700	25.5600	-0.156%	65	211	-35.016%
2025-07-24	25.4000	25.6000	25.3000	25.6000	+0.787%	6	252	-35.117%
2025-07-22	25.1000	25.4000	25.1000	25.4000	+0.197%	18	250	-34.606%
2025-07-21	24.8000	25.3500	24.8000	25.3500	-0.197%	3	232	-34.477%
2025-07-18	24.7000	25.5000	24.7000	25.4000	+1.926%	15	230	-34.606%
2025-07-16	24.8900	25.1500	24.2700	24.9200	+2.890%	295	223	-33.347%
2025-07-11	24.2000	24.2200	24.2000	24.2200	+1.254%	4	120	-31.420%
2025-07-10	23.8400	23.9400	23.8400	23.9200	+0.504%	6	120	-30.560%
2025-07-02	24.0000	24.0000	23.8000	23.8000	-3.252%	2	121	-30.210%
2025-06-09	24.6000	24.6000	24.6000	24.6000	+14.206%	1	125	-32.480%
2025-05-27	23.0200	23.0200	21.5400	21.5400	-6.348%	50	126	-22.888%
2025-05-22	23.0000	23.0000	23.0000	23.0000	-2.335%	1	106	-27.783%
2025-05-21	23.5500	23.5500	23.5500	23.5500	+12.143%	1	106	-29.469%
2025-05-05	21.0000	21.0000	21.0000	21.0000	-7.285%	50	107	-20.905%
2025-04-23	22.6500	22.6500	22.6500	22.6500	-0.658%	1	107	-26.667%
2025-04-17	22.8000	22.8000	22.8000	22.8000	-4.603%	1	106	-27.149%
2025-04-10	21.0000	23.9000	21.0000	23.9000	-0.830%	16	106	-30.502%
2025-04-09	22.9000	24.1000	22.9000	24.1000	+9.645%	4	94	-31.079%
2025-04-08	21.9800	21.9800	21.9800	21.9800	-3.172%	1	91	-24.431%
2025-04-07	23.0000	23.0000	22.7000	22.7000	+11.823%	6	91	-26.828%
2025-04-04	22.4500	22.4500	19.4300	20.3000	-8.764%	128	91	-18.177%
2025-04-03	24.3500	24.8000	22.2500	22.2500	-9.883%	11	40	-25.348%
2025-03-12	24.6900	24.6900	24.6900	24.6900	-0.524%	1	43	-32.726%
2025-03-10	24.5000	24.8200	24.5000	24.8200	-3.537%	18	43	-33.078%
2025-02-05	25.7300	25.7300	25.7300	25.7300	-1.342%	1	35	-35.445%
2025-01-30	26.0800	26.0800	26.0800	26.0800	+3.083%	1	34	-36.311%
2025-01-28	25.6800	25.6800	25.3000	25.3000	-1.403%	4	33	-34.348%
2025-01-23	25.6600	25.6600	25.6600	25.6600	+1.024%	1	29	-35.269%
2025-01-10	25.4000	25.4000	25.4000	25.4000	+6.947%	8	28	-34.606%
2025-01-08	24.6500	24.6500	23.7500	23.7500	-6.570%	4	28	-30.063%
2025-01-07	25.4200	25.4200	25.4200	25.4200	+1.074%	1	28	-34.658%
2025-01-06	25.1500	25.1500	25.1500	25.1500	+1.822%	1	26	-33.956%
2025-01-03	24.7000	24.7000	24.7000	24.7000	-1.867%	2	26	-32.753%
2024-12-31	25.1700	25.1700	25.1700	25.1700	-0.827%	1	24	-34.009%
2024-12-27	25.3800	25.3800	25.3800	25.3800	-2.907%	4	24	-34.555%
2024-12-11	26.1400	26.1400	26.1400	26.1400	-0.153%	2	22	-36.458%
2024-12-09	26.1800	26.1800	26.1800	26.1800	-0.645%	2	20	-36.555%
2024-12-05	26.3500	26.3500	26.3500	26.3500	-0.227%	1	18	-36.964%
2024-12-03	26.4100	26.4100	26.4100	26.4100	-0.076%	1	17	-37.107%
2024-12-02	26.4300	26.4300	26.4300	26.4300	+0.076%	1	16	-37.155%
2024-11-29	26.4100	26.4100	26.4100	26.4100	-0.038%	2	15	-37.107%
2024-11-26	26.4200	26.4200	26.4200	26.4200	+1.694%	1	14	-37.131%
2024-11-25	25.9800	25.9800	25.9800	25.9800	+0.581%	1	13	-36.066%
2024-11-19	25.8300	25.8300	25.8300	25.8300	+0.898%	1	12	-35.695%
2024-11-15	25.6000	25.6000	25.6000	25.6000	-2.476%	2	11	-35.117%
2024-11-14	26.2500	26.2500	26.2500	26.2500	+0.382%	1	10	-36.724%
2024-11-13	26.1500	26.1500	26.1500	26.1500	+0.384%	1	9	-36.482%
2024-11-12	26.0500	26.0500	26.0500	26.0500	+0.735%	1	8	-36.238%
2024-11-11	25.8600	25.8600	25.8600	25.8600	-0.270%	1	7	-35.770%
2024-11-08	25.9300	25.9300	25.9300	25.9300	+0.504%	2	6	-35.943%
2024-11-07	25.8000	25.8000	25.8000	25.8000	-6.182%	1	5	-35.620%
2024-10-28	27.5000	27.5000	27.5000	27.5000	0.000%	4	4	-39.600%