Dark

UVXY20270115P40
UVXY Jan 15 2027 40.00 Put (UVXY270115P00040000)
option OPRA

EOD

Sep 17, 2026

23.71+2.641%(+0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.7100	23.7100	23.7100	23.7100	+2.641%	1	188	0.000%
2026-09-14	22.7500	23.1000	22.6500	23.1000	+0.217%	4	189	+2.641%
2026-09-11	23.0500	23.0500	23.0500	23.0500	+2.036%	1	189	+2.863%
2026-09-10	22.5900	22.5900	22.5900	22.5900	-5.875%	1	189	+4.958%
2026-09-04	24.0000	24.0000	24.0000	24.0000	+4.257%	1	189	-1.208%
2026-09-02	23.0200	23.0200	23.0200	23.0200	+1.187%	1	189	+2.997%
2026-09-01	23.4000	23.4000	22.7500	22.7500	-2.361%	3	190	+4.220%
2026-08-31	23.1000	23.3000	23.1000	23.3000	+0.431%	2	190	+1.760%
2026-08-26	22.8500	23.2200	22.6000	23.2000	+4.176%	77	191	+2.198%
2026-08-20	22.2600	22.2700	22.2600	22.2700	+1.089%	10	255	+6.466%
2026-08-18	22.5300	22.5300	22.0200	22.0300	-1.783%	6	262	+7.626%
2026-08-14	22.2000	22.6200	22.1700	22.4300	+2.890%	31	268	+5.707%
2026-08-11	21.8000	21.8000	21.8000	21.8000	+10.548%	1	273	+8.761%
2026-07-29	19.7200	19.7200	19.7200	19.7200	-2.905%	1	273	+20.233%
2026-07-28	20.3100	20.3100	20.3100	20.3100	-0.975%	1	273	+16.741%
2026-07-27	20.4900	20.5100	20.4900	20.5100	-2.333%	6	273	+15.602%
2026-07-21	20.9200	21.1500	20.9200	21.0000	+2.992%	9	273	+12.905%
2026-07-06	20.4100	20.4600	20.3900	20.3900	-1.019%	4	273	+16.282%
2026-07-02	20.6000	20.6000	20.6000	20.6000	+6.186%	1	274	+15.097%
2026-06-26	19.7400	21.5000	19.4000	19.4000	+3.191%	4	274	+22.216%
2026-06-24	18.8000	18.8000	18.8000	18.8000	-7.389%	1	272	+26.117%
2026-06-17	20.3700	20.3700	20.3000	20.3000	-0.344%	13	261	+16.798%
2026-06-15	20.3700	20.3700	20.3700	20.3700	+4.301%	1	261	+16.397%
2026-06-08	19.2800	19.5600	19.2200	19.5300	+2.251%	13	261	+21.403%
2026-05-29	19.1000	19.1000	19.1000	19.1000	+3.748%	11	266	+24.136%
2026-05-26	18.4000	18.4100	18.4000	18.4100	+5.200%	6	266	+28.789%
2026-05-20	17.5500	17.5500	17.3900	17.5000	+7.230%	27	266	+35.486%
2026-05-12	16.3200	16.3200	16.3200	16.3200	-2.217%	5	287	+45.282%
2026-05-06	16.9800	16.9800	16.6500	16.6900	+0.846%	4	287	+42.061%
2026-05-04	16.2000	16.5500	16.2000	16.5500	+3.373%	2	287	+43.263%
2026-04-23	16.5000	17.0000	16.0100	16.0100	-1.658%	15	286	+48.095%
2026-04-22	16.4400	16.4400	16.2700	16.2800	-15.429%	12	271	+45.639%
2026-04-17	19.2500	19.2500	19.2500	19.2500	+12.310%	6	273	+23.169%
2026-04-14	17.1400	17.1400	17.1400	17.1400	-0.117%	40	275	+38.331%
2026-04-13	17.1000	17.6500	17.1000	17.1600	+4.000%	10	315	+38.170%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-0.960%	1	316	+43.697%
2026-04-09	16.6600	16.6600	16.6600	16.6600	+4.255%	1	316	+42.317%
2026-04-08	16.3500	16.5000	15.9800	15.9800	-2.975%	8	315	+48.373%
2026-04-06	16.4700	16.4700	16.4700	16.4700	+2.617%	1	313	+43.959%
2026-04-01	16.2800	16.2800	16.0500	16.0500	+0.313%	2	313	+47.726%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+10.727%	1	313	+48.188%
2026-03-30	15.5000	15.5000	13.8000	14.4500	-9.461%	47	312	+64.083%
2026-03-27	15.4400	15.9600	15.2500	15.9600	-2.979%	108	280	+48.559%
2026-03-23	16.7600	16.7600	16.4500	16.4500	-0.121%	10	227	+44.134%
2026-03-20	16.4000	16.4700	16.4000	16.4700	+3.912%	4	237	+43.959%
2026-03-13	15.8500	15.8500	15.8500	15.8500	-1.246%	2	237	+49.590%
2026-03-12	15.8000	16.0500	15.7500	16.0500	+0.627%	4	237	+47.726%
2026-03-11	15.9500	15.9500	15.9500	15.9500	-0.250%	1	235	+48.652%
2026-03-10	16.0300	16.0400	15.9100	15.9900	-5.941%	19	234	+48.280%
2026-03-09	15.2000	17.0000	13.3000	17.0000	+4.938%	5	234	+39.471%
2026-03-06	16.6400	16.6400	15.9500	16.2000	-6.520%	17	232	+46.358%
2026-03-05	17.5000	17.6500	17.3300	17.3300	-4.254%	3	217	+36.815%
2026-03-04	18.1000	18.1000	18.1000	18.1000	+12.074%	2	215	+30.994%
2026-03-03	16.1500	16.1500	16.1500	16.1500	-7.977%	10	214	+46.811%
2026-03-02	17.7000	17.7000	17.5500	17.5500	-4.826%	8	204	+35.100%
2026-02-27	18.1900	18.4400	18.1900	18.4400	+0.109%	35	197	+28.579%
2026-02-24	18.4200	18.5100	18.4100	18.4200	-1.339%	50	180	+28.719%
2026-02-20	18.5000	18.7300	17.9600	18.6700	+1.966%	32	136	+26.995%
2026-02-19	18.4600	18.7000	18.1300	18.3100	-12.350%	31	120	+29.492%
2026-02-17	20.8900	20.8900	20.8900	20.8900	+9.947%	30	105	+13.499%
2026-02-12	19.0000	19.0000	19.0000	19.0000	0.000%	1	76	+24.789%
2026-02-06	18.4000	19.0000	18.4000	19.0000	+0.264%	11	75	+24.789%
2026-02-04	18.7500	18.9500	18.7500	18.9500	+2.432%	2	64	+25.119%
2026-01-21	18.5000	18.5000	18.5000	18.5000	+0.054%	10	64	+28.162%
2026-01-20	18.5000	18.5000	18.4900	18.4900	-4.691%	31	64	+28.231%
2026-01-16	18.9500	19.4000	18.9500	19.4000	+1.253%	9	72	+22.216%
2026-01-14	19.3000	19.3000	19.1600	19.1600	-5.848%	35	72	+23.747%
2026-01-09	20.3400	20.3500	20.3400	20.3500	-1.453%	4	37	+16.511%
2026-01-05	20.6500	20.6500	20.6500	20.6500	+0.732%	1	32	+14.818%
2026-01-02	20.5000	20.5000	20.5000	20.5000	+1.990%	1	32	+15.659%
2025-12-22	20.6300	20.6300	20.1000	20.1000	+1.005%	3	28	+17.960%
2025-12-19	19.6000	19.9000	19.6000	19.9000	+2.051%	2	28	+19.146%
2025-12-18	19.5000	19.5000	19.5000	19.5000	+6.383%	1	26	+21.590%
2025-12-10	18.5300	18.5300	18.3300	18.3300	-2.292%	10	25	+29.351%
2025-12-09	18.7600	18.7600	18.7600	18.7600	+7.078%	1	15	+26.386%
2025-12-08	17.9400	17.9400	17.5200	17.5200	-6.360%	15	15	+35.331%
2025-12-02	18.7100	18.7100	18.7100	18.7100	-37.529%	1	1	+26.724%
2025-08-08	30.1000	30.1000	29.9500	29.9500	-0.663%	16	21	-20.835%
2025-07-28	30.0400	30.7000	30.0400	30.1500	+2.273%	10	8	-21.360%
2025-07-16	29.5000	29.5500	29.4800	29.4800	+2.646%	22	13	-19.573%
2025-07-11	28.6500	28.7200	28.6500	28.7200	+0.244%	2	10	-17.444%
2025-07-10	28.5700	28.6500	28.5700	28.6500	+3.692%	3	10	-17.243%
2025-04-29	27.6300	27.6300	27.6300	27.6300	+4.501%	2	10	-14.187%
2025-04-24	26.4500	26.4600	26.4400	26.4400	-3.504%	5	8	-10.325%
2025-04-21	27.3800	27.4000	27.3800	27.4000	-0.364%	5	11	-13.467%
2025-04-09	25.4900	27.5000	25.4900	27.5000	0.000%	6	6	-13.782%