Dark

UVXY20280121P10
UVXY Jan 21 2028 10.00 Put (UVXY280121P00010000)
option OPRA

EOD

Sep 14, 2026

3.30-4.348%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,771	0.000%
2026-09-08	3.4500	3.4500	3.4500	3.4500	+9.524%	210	1,769	-4.348%
2026-09-04	3.6500	3.6500	3.1500	3.1500	-19.231%	2	1,559	+4.762%
2026-09-01	3.9000	3.9000	3.9000	3.9000	+1.036%	1	1,559	-15.385%
2026-08-31	3.8600	3.8600	3.8600	3.8600	+18.769%	1	1,559	-14.508%
2026-08-28	3.2500	3.2500	3.1600	3.2500	-6.069%	33	1,559	+1.538%
2026-08-27	3.5100	3.5100	3.4600	3.4600	+2.065%	3	1,562	-4.624%
2026-08-26	3.3900	3.3900	3.3900	3.3900	-10.789%	2	1,559	-2.655%
2026-08-25	3.6800	3.8000	3.6500	3.8000	+7.955%	202	1,557	-13.158%
2026-08-19	3.6200	3.6200	3.4400	3.5200	+10.000%	221	1,356	-6.250%
2026-08-17	3.2500	3.2500	3.2000	3.2000	-1.538%	3	1,156	+3.125%
2026-08-13	3.2000	3.2500	3.2000	3.2500	+3.503%	111	1,154	+1.538%
2026-08-12	3.2000	3.2000	3.1400	3.1400	+8.276%	101	1,054	+5.096%
2026-08-11	3.2000	3.2000	2.9000	2.9000	-9.375%	24	954	+13.793%
2026-08-10	3.2500	3.4000	3.1000	3.2000	-11.602%	1,223	975	+3.125%
2026-08-06	3.6200	3.6200	3.6200	3.6200	+5.539%	1	397	-8.840%
2026-08-04	3.4300	3.4300	3.4300	3.4300	+0.882%	1	397	-3.790%
2026-07-30	3.2000	3.4200	3.1000	3.4000	+1.493%	29	398	-2.941%
2026-07-24	3.5000	3.5000	3.3500	3.3500	+6.349%	3	387	-1.493%
2026-07-23	3.3500	3.5000	3.1500	3.1500	-5.970%	21	388	+4.762%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-1.471%	1	373	-1.493%
2026-07-20	3.4000	3.4000	3.4000	3.4000	+4.615%	3	372	-2.941%
2026-07-17	3.3000	3.3000	3.2500	3.2500	-9.722%	7	369	+1.538%
2026-07-16	3.5000	3.6000	3.5000	3.6000	+9.091%	2	363	-8.333%
2026-07-15	3.4000	3.4000	3.2800	3.3000	+0.610%	13	364	0.000%
2026-07-14	3.2800	3.2800	3.2800	3.2800	-0.606%	1	353	+0.610%
2026-07-07	3.4500	3.4500	3.3000	3.3000	-1.493%	2	353	0.000%
2026-07-02	3.3500	3.3500	3.3500	3.3500	0.000%	5	352	-1.493%
2026-06-30	3.4500	3.4500	3.3500	3.3500	+1.515%	4	352	-1.493%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+41.026%	1	349	0.000%
2026-06-26	2.3400	2.3400	2.3400	2.3400	-30.149%	1	349	+41.026%
2026-06-22	3.3500	3.3500	3.3500	3.3500	0.000%	1	349	-1.493%
2026-06-16	3.3000	3.4000	3.3000	3.3500	+1.515%	7	349	-1.493%
2026-06-15	3.2000	3.3000	3.2000	3.3000	+11.111%	10	326	0.000%
2026-06-12	3.0000	3.0500	2.9700	2.9700	+2.768%	52	326	+11.111%
2026-06-11	2.8000	2.8900	2.8000	2.8900	+1.404%	2	326	+14.187%
2026-06-10	2.8500	2.8500	2.8500	2.8500	-5.000%	1	326	+15.789%
2026-06-09	3.2000	3.2000	2.9000	3.0000	-4.762%	4	326	+10.000%
2026-06-08	3.1500	3.2000	3.1500	3.1500	+1.613%	12	326	+4.762%
2026-06-05	3.2500	3.3500	3.1000	3.1000	-3.125%	37	323	+6.452%
2026-06-03	3.1000	3.2000	3.1000	3.2000	+13.879%	6	299	+3.125%
2026-06-02	3.2500	3.2500	2.8100	2.8100	-12.188%	142	311	+17.438%
2026-06-01	3.2000	3.3000	3.2000	3.2000	+4.235%	42	284	+3.125%
2026-05-29	3.4000	3.4000	3.0700	3.0700	-4.063%	9	258	+7.492%
2026-05-28	3.2500	3.3500	3.2000	3.2000	-3.030%	16	262	+3.125%
2026-05-26	3.1000	3.3000	3.1000	3.3000	+4.762%	46	256	0.000%
2026-05-21	3.3000	3.3000	3.1500	3.1500	-3.077%	13	291	+4.762%
2026-05-20	3.2000	3.2500	3.2000	3.2500	0.000%	2	291	+1.538%
2026-05-19	3.3500	3.3500	3.2500	3.2500	0.000%	3	302	+1.538%
2026-05-18	3.4500	3.4500	3.2000	3.2500	0.000%	11	302	+1.538%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+8.333%	16	302	+1.538%
2026-05-12	3.1000	3.3500	3.0000	3.0000	-6.250%	15	282	+10.000%
2026-05-04	3.8300	3.8700	2.9500	3.2000	+1.587%	195	282	+3.125%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-14.865%	5	160	+4.762%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-5.128%	10	155	-10.811%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+1.299%	4	150	-15.385%
2026-03-27	3.9000	3.9000	3.8500	3.8500	0.000%	2	146	-14.286%
2026-03-25	3.8500	3.8500	3.8500	3.8500	+1.316%	2	144	-14.286%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+5.263%	1	144	-13.158%
2026-03-23	3.7100	3.7100	3.5700	3.6100	-15.457%	10	144	-8.587%
2026-03-19	4.4000	4.4000	4.2700	4.2700	+16.033%	17	139	-22.717%
2026-03-12	3.8500	3.8500	3.4700	3.6800	-3.158%	13	122	-10.326%
2026-03-10	3.9500	4.0500	3.7100	3.8000	-1.299%	14	110	-13.158%
2026-03-09	3.7500	3.9000	3.7500	3.8500	+1.316%	16	97	-14.286%
2026-03-06	3.8500	3.9000	3.8000	3.8000	-5.000%	41	84	-13.158%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-1.478%	1	45	-17.500%
2026-03-02	3.7500	4.0700	3.7500	4.0600	+6.283%	8	45	-18.719%
2026-02-24	4.3600	4.3600	3.8200	3.8200	-5.679%	10	37	-13.613%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-1.937%	1	37	-18.519%
2026-02-17	4.1800	4.1800	4.1300	4.1300	+0.732%	3	37	-20.097%
2026-02-13	4.0500	4.1000	4.0500	4.1000	+1.235%	2	33	-19.512%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+0.998%	1	33	-18.519%
2026-02-10	4.2200	4.2200	4.0000	4.0100	+2.036%	5	32	-17.706%
2026-02-06	4.8500	4.8500	3.9300	3.9300	-1.750%	6	31	-16.031%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+1.266%	2	30	-17.500%
2026-02-04	3.8500	3.9500	3.8500	3.9500	+1.282%	3	28	-16.456%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-2.500%	1	25	-15.385%
2026-02-02	3.9500	4.0000	3.9500	4.0000	+14.286%	6	24	-17.500%
2026-01-29	3.8500	3.8500	3.5000	3.5000	-10.256%	8	18	-5.714%
2026-01-28	3.6000	3.9000	3.6000	3.9000	+6.849%	4	10	-15.385%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-42.520%	6	6	-9.589%
2025-11-19	6.4100	6.4100	6.3500	6.3500	-0.314%	3	367	-48.031%
2025-11-18	6.2400	6.6500	6.2000	6.3700	-0.779%	53	366	-48.195%
2025-11-17	6.4700	6.4700	6.3000	6.4200	+0.627%	13	343	-48.598%
2025-11-14	6.4500	6.5000	6.3800	6.3800	-3.333%	4	332	-48.276%
2025-11-11	6.6000	6.7000	6.5900	6.6000	+0.763%	108	328	-50.000%
2025-11-10	6.6000	6.6000	6.5500	6.5500	+1.550%	2	229	-49.618%
2025-11-07	6.4100	6.4600	6.4000	6.4500	-1.527%	28	228	-48.837%
2025-11-06	6.5000	6.5500	6.5000	6.5500	+0.460%	11	230	-49.618%
2025-11-04	6.6000	6.6000	6.5200	6.5200	-1.955%	21	227	-49.387%
2025-11-03	6.7600	6.7600	6.6500	6.6500	-0.746%	2	208	-50.376%
2025-10-31	6.7400	6.7400	6.7000	6.7000	-0.741%	4	208	-50.746%
2025-10-30	6.7500	6.7500	6.7500	6.7500	-0.295%	2	211	-51.111%
2025-10-28	6.9500	6.9500	6.7700	6.7700	-0.441%	11	211	-51.256%
2025-10-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	203	-51.471%
2025-10-23	6.7200	6.8000	6.6000	6.8000	+0.741%	4	203	-51.471%
2025-10-22	6.7000	6.7500	6.7000	6.7500	-1.171%	11	201	-51.111%
2025-10-21	6.7700	6.8300	6.7700	6.8300	+0.886%	11	196	-51.684%
2025-10-20	6.7700	6.7700	6.7700	6.7700	+2.731%	1	185	-51.256%
2025-10-17	6.5600	6.6500	6.5600	6.5900	-1.495%	20	186	-49.924%
2025-10-16	6.6900	6.6900	6.6900	6.6900	-0.742%	10	202	-50.673%
2025-10-15	6.5800	6.7400	6.5800	6.7400	+0.597%	10	200	-51.039%
2025-10-14	6.6000	6.7000	6.5200	6.7000	0.000%	7	190	-50.746%
2025-10-13	6.6000	6.7000	6.6000	6.7000	+0.601%	6	189	-50.746%
2025-10-10	6.8000	6.9100	6.3600	6.6600	-2.489%	53	186	-50.450%
2025-10-09	6.9000	6.9200	6.7100	6.8300	-0.292%	32	149	-51.684%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+3.788%	1	128	-51.825%
2025-10-07	6.7600	6.8300	6.6000	6.6000	-2.222%	24	127	-50.000%
2025-10-06	6.7000	6.7700	6.7000	6.7500	-0.589%	60	105	-51.111%
2025-10-03	6.7800	6.8400	6.7800	6.7900	+1.343%	25	118	-51.399%
2025-10-02	6.7900	6.7900	6.6000	6.7000	+0.752%	56	93	-50.746%
2025-09-30	6.6500	6.6500	6.6500	6.6500	-2.920%	1	37	-50.376%
2025-09-23	6.6500	6.8500	6.6500	6.8500	+1.783%	6	36	-51.825%
2025-09-19	6.9000	6.9000	6.6800	6.7300	+1.970%	21	31	-50.966%
2025-09-18	6.3900	6.6000	6.3900	6.6000	+0.763%	6	23	-50.000%
2025-09-17	6.5500	6.5500	6.5500	6.5500	-0.304%	1	23	-49.618%
2025-09-16	6.2900	6.5700	6.2900	6.5700	+5.120%	21	22	-49.772%
2025-09-15	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-47.200%