Dark

UVXY20270115P6
UVXY Jan 15 2027 6.00 Put (UVXY270115P00006000)
option OPRA

Inactive

Jun 24, 2026

0.2000+300.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.2000	0.2000	0.2000	0.2000	+300.000%	1	1	0.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-97.642%	1	2,165	+300.000%
2025-11-19	2.1300	2.1300	2.1100	2.1200	+7.071%	30	2,165	-90.566%
2025-11-18	2.0600	2.1300	1.9800	1.9800	-8.756%	9	2,165	-89.899%
2025-11-17	2.2000	2.2300	2.1500	2.1700	-2.691%	120	2,165	-90.783%
2025-11-14	2.2100	2.2300	2.2100	2.2300	+5.189%	2	2,155	-91.031%
2025-11-13	2.2000	2.2200	2.1200	2.1200	-7.826%	26	2,153	-90.566%
2025-11-12	2.3000	2.3000	2.3000	2.3000	+0.877%	1	2,140	-91.304%
2025-11-11	2.2300	2.2900	2.1800	2.2800	+1.333%	214	2,139	-91.228%
2025-11-10	2.2000	2.2500	2.2000	2.2500	+4.651%	7	2,135	-91.111%
2025-11-07	2.1000	2.1500	2.0800	2.1500	-8.898%	53	2,135	-90.698%
2025-11-05	2.3600	2.3600	2.3600	2.3600	+0.855%	2	2,098	-91.525%
2025-11-03	2.3400	2.3400	2.3400	2.3400	-2.500%	1	2,095	-91.453%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+0.418%	11	2,095	-91.667%
2025-10-30	2.3500	2.7200	2.3500	2.3900	-4.400%	25	2,084	-91.632%
2025-10-29	2.4100	2.5000	2.4100	2.5000	+10.132%	12	2,059	-92.000%
2025-10-22	2.2700	2.2700	2.2700	2.2700	+3.182%	18	2,058	-91.189%
2025-10-17	1.7000	2.2200	1.7000	2.2000	+4.762%	28	2,058	-90.909%
2025-10-16	2.2000	2.2000	2.1000	2.1000	-9.483%	7	2,030	-90.476%
2025-10-15	2.3200	2.3200	2.3200	2.3200	+1.754%	1	2,026	-91.379%
2025-10-14	2.2500	2.3800	2.2500	2.2800	+4.587%	7	2,026	-91.228%
2025-10-10	2.1700	2.3000	2.1000	2.1800	-6.438%	59	2,021	-90.826%
2025-10-07	2.3400	2.4900	2.2800	2.3300	+1.747%	47	1,966	-91.416%
2025-10-06	2.2900	2.2900	2.2900	2.2900	-2.966%	1	1,966	-91.266%
2025-10-03	2.3600	2.3600	2.3600	2.3600	-0.422%	1	1,966	-91.525%
2025-10-02	2.4000	2.4000	2.3500	2.3700	+0.851%	128	1,966	-91.561%
2025-10-01	2.3500	2.3500	2.3500	2.3500	+2.174%	10	1,856	-91.489%
2025-09-29	2.3000	2.3000	2.3000	2.3000	0.000%	7	1,846	-91.304%
2025-09-25	2.3000	2.3000	2.3000	2.3000	0.000%	6	1,846	-91.304%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+0.877%	10	1,846	-91.304%
2025-09-23	2.2500	2.2800	2.2500	2.2800	+1.333%	11	1,846	-91.228%
2025-09-18	2.2800	2.2900	2.2500	2.2500	+0.897%	43	1,835	-91.111%
2025-09-17	2.2800	2.2800	2.2300	2.2300	-5.907%	8	1,817	-91.031%
2025-09-16	2.1700	2.3700	2.1500	2.3700	+8.716%	41	1,817	-91.561%
2025-09-15	2.3000	2.3000	2.1800	2.1800	+1.395%	48	1,794	-90.826%
2025-09-12	2.1500	2.2000	2.1500	2.1500	+5.392%	17	1,748	-90.698%
2025-09-11	2.1000	2.1000	2.0300	2.0400	0.000%	45	1,741	-90.196%
2025-09-10	2.0400	2.0600	1.9500	2.0400	+0.493%	52	1,704	-90.196%
2025-09-09	2.0200	2.0300	2.0200	2.0300	+2.010%	17	1,684	-90.148%
2025-09-08	1.9500	1.9900	1.9400	1.9900	+2.051%	37	1,667	-89.950%
2025-09-05	1.9500	1.9500	1.9500	1.9500	-1.015%	2	1,640	-89.744%
2025-09-03	1.8500	2.0000	1.8500	1.9700	+12.571%	65	1,640	-89.848%
2025-09-02	1.8500	1.9500	1.7500	1.7500	-16.268%	37	1,634	-88.571%
2025-08-29	1.9500	2.1000	1.9500	2.0900	+4.500%	15	1,615	-90.431%
2025-08-28	2.0000	2.0000	2.0000	2.0000	-39.577%	15	1,615	-90.000%
2025-08-27	3.3100	3.3100	3.3100	3.3100	+70.619%	4	1,605	-93.958%
2025-08-26	1.9600	1.9600	1.9000	1.9400	+1.042%	18	1,591	-89.691%
2025-08-25	1.9100	1.9400	1.7500	1.9200	+2.128%	24	1,591	-89.583%
2025-08-22	1.8800	1.8800	1.8800	1.8800	+19.745%	5	1,581	-89.362%
2025-08-18	1.4500	1.5700	1.4500	1.5700	+5.369%	107	1,576	-87.261%
2025-08-15	1.5300	1.5300	1.4900	1.4900	-0.667%	26	1,472	-86.577%
2025-08-14	1.5000	1.5000	1.4500	1.5000	+4.167%	10	1,446	-86.667%
2025-08-13	1.3200	1.5100	1.3200	1.4400	+2.857%	21	1,440	-86.111%
2025-08-11	1.4000	1.4000	1.4000	1.4000	+6.870%	4	1,439	-85.714%
2025-08-08	1.3200	1.4000	1.2500	1.3100	+4.800%	47	1,435	-84.733%
2025-08-06	1.1700	1.2500	1.1700	1.2500	0.000%	6	1,436	-84.000%
2025-08-05	1.1000	1.2500	1.1000	1.2500	+8.696%	11	1,436	-84.000%
2025-08-04	1.1500	1.1500	1.1500	1.1500	+16.162%	10	1,436	-82.609%
2025-08-01	0.9900	0.9900	0.9900	0.9900	-18.182%	1	1,436	-79.798%
2025-07-31	1.2100	1.2100	1.2100	1.2100	0.000%	10	1,436	-83.471%
2025-07-30	1.4000	1.4000	1.2100	1.2100	+18.627%	19	1,436	-83.471%
2025-07-28	1.0200	1.0200	1.0200	1.0200	-17.073%	3	1,434	-80.392%
2025-07-25	1.2300	1.2300	1.2300	1.2300	+0.820%	5	1,431	-83.740%
2025-07-23	1.2200	1.2200	1.2200	1.2200	+22.000%	1	1,426	-83.607%
2025-07-21	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,427	-80.000%
2025-07-09	1.1200	1.1200	1.0900	1.0900	+6.863%	6	1,427	-81.651%
2025-07-07	1.0200	1.0200	1.0200	1.0200	-10.526%	4	1,427	-80.392%
2025-07-03	1.1400	1.1400	1.1400	1.1400	-0.870%	1	1,422	-82.456%
2025-07-02	1.1500	1.1500	1.1500	1.1500	-4.167%	5	1,422	-82.609%
2025-07-01	1.2000	1.2000	1.2000	1.2000	-0.826%	8	1,417	-83.333%
2025-06-30	1.2100	1.2100	1.2100	1.2100	-1.626%	1	1,410	-83.471%
2025-06-25	1.2100	1.2300	1.2100	1.2300	-9.559%	7	1,410	-83.740%
2025-06-23	1.2600	1.3600	1.2600	1.3600	+6.250%	200	1,405	-85.294%
2025-06-20	1.2800	1.2800	1.2800	1.2800	-0.775%	6	1,205	-84.375%
2025-06-18	1.2900	1.2900	1.2900	1.2900	-14.000%	3	1,205	-84.496%
2025-06-03	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,205	-86.667%
2025-06-02	1.4700	1.4700	1.4600	1.4600	-15.607%	2	1,204	-86.301%
2025-05-28	1.7300	1.7300	1.7300	1.7300	+25.362%	1	1,203	-88.439%
2025-05-27	1.4300	1.5400	1.3300	1.3800	-25.405%	600	1,202	-85.507%
2025-05-22	1.8900	2.2100	1.7300	1.8500	+23.333%	100	602	-89.189%
2025-05-06	1.7600	1.7600	1.5000	1.5000	-11.765%	2	504	-86.667%
2025-04-22	1.7800	1.8500	1.2200	1.7000	-15.000%	500	503	-88.235%
2025-04-17	2.0000	2.0000	2.0000	2.0000	+19,900.000%	1	3	-90.000%
2025-04-07	0.0100	0.0100	0.0100	0.0100	-99.500%	3	3	+1,900.000%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-20.000%	2	5	-90.000%
2025-01-27	3.0000	3.0000	2.5000	2.5000	-0.398%	3	4	-92.000%
2025-01-22	2.5100	2.5100	2.5100	2.5100	0.000%	1	1	-92.032%