Dark

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

EOD

Jul 23, 2026

3.15-5.970%(-0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3500	3.5000	3.1500	3.1500	-5.970%	21	388	0.000%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-1.471%	1	373	-5.970%
2026-07-20	3.4000	3.4000	3.4000	3.4000	+4.615%	3	372	-7.353%
2026-07-17	3.3000	3.3000	3.2500	3.2500	-9.722%	7	369	-3.077%
2026-07-16	3.5000	3.6000	3.5000	3.6000	+9.091%	2	363	-12.500%
2026-07-15	3.4000	3.4000	3.2800	3.3000	+0.610%	13	364	-4.545%
2026-07-14	3.2800	3.2800	3.2800	3.2800	-0.606%	1	353	-3.963%
2026-07-07	3.4500	3.4500	3.3000	3.3000	-1.493%	2	353	-4.545%
2026-07-02	3.3500	3.3500	3.3500	3.3500	0.000%	5	352	-5.970%
2026-06-30	3.4500	3.4500	3.3500	3.3500	+1.515%	4	352	-5.970%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+41.026%	1	349	-4.545%
2026-06-26	2.3400	2.3400	2.3400	2.3400	-30.149%	1	349	+34.615%
2026-06-22	3.3500	3.3500	3.3500	3.3500	0.000%	1	349	-5.970%
2026-06-16	3.3000	3.4000	3.3000	3.3500	+1.515%	7	349	-5.970%
2026-06-15	3.2000	3.3000	3.2000	3.3000	+11.111%	10	326	-4.545%
2026-06-12	3.0000	3.0500	2.9700	2.9700	+2.768%	52	326	+6.061%
2026-06-11	2.8000	2.8900	2.8000	2.8900	+1.404%	2	326	+8.997%
2026-06-10	2.8500	2.8500	2.8500	2.8500	-5.000%	1	326	+10.526%
2026-06-09	3.2000	3.2000	2.9000	3.0000	-4.762%	4	326	+5.000%
2026-06-08	3.1500	3.2000	3.1500	3.1500	+1.613%	12	326	0.000%
2026-06-05	3.2500	3.3500	3.1000	3.1000	-3.125%	37	323	+1.613%
2026-06-03	3.1000	3.2000	3.1000	3.2000	+13.879%	6	299	-1.563%
2026-06-02	3.2500	3.2500	2.8100	2.8100	-12.188%	142	311	+12.100%
2026-06-01	3.2000	3.3000	3.2000	3.2000	+4.235%	42	284	-1.563%
2026-05-29	3.4000	3.4000	3.0700	3.0700	-4.063%	9	258	+2.606%
2026-05-28	3.2500	3.3500	3.2000	3.2000	-3.030%	16	262	-1.563%
2026-05-26	3.1000	3.3000	3.1000	3.3000	+4.762%	46	256	-4.545%
2026-05-21	3.3000	3.3000	3.1500	3.1500	-3.077%	13	291	0.000%
2026-05-20	3.2000	3.2500	3.2000	3.2500	0.000%	2	291	-3.077%
2026-05-19	3.3500	3.3500	3.2500	3.2500	0.000%	3	302	-3.077%
2026-05-18	3.4500	3.4500	3.2000	3.2500	0.000%	11	302	-3.077%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+8.333%	16	302	-3.077%
2026-05-12	3.1000	3.3500	3.0000	3.0000	-6.250%	15	282	+5.000%
2026-05-04	3.8300	3.8700	2.9500	3.2000	+1.587%	195	282	-1.563%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-14.865%	5	160	0.000%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-5.128%	10	155	-14.865%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+1.299%	4	150	-19.231%
2026-03-27	3.9000	3.9000	3.8500	3.8500	0.000%	2	146	-18.182%
2026-03-25	3.8500	3.8500	3.8500	3.8500	+1.316%	2	144	-18.182%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+5.263%	1	144	-17.105%
2026-03-23	3.7100	3.7100	3.5700	3.6100	-15.457%	10	144	-12.742%
2026-03-19	4.4000	4.4000	4.2700	4.2700	+16.033%	17	139	-26.230%
2026-03-12	3.8500	3.8500	3.4700	3.6800	-3.158%	13	122	-14.402%
2026-03-10	3.9500	4.0500	3.7100	3.8000	-1.299%	14	110	-17.105%
2026-03-09	3.7500	3.9000	3.7500	3.8500	+1.316%	16	97	-18.182%
2026-03-06	3.8500	3.9000	3.8000	3.8000	-5.000%	41	84	-17.105%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-1.478%	1	45	-21.250%
2026-03-02	3.7500	4.0700	3.7500	4.0600	+6.283%	8	45	-22.414%
2026-02-24	4.3600	4.3600	3.8200	3.8200	-5.679%	10	37	-17.539%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-1.937%	1	37	-22.222%
2026-02-17	4.1800	4.1800	4.1300	4.1300	+0.732%	3	37	-23.729%
2026-02-13	4.0500	4.1000	4.0500	4.1000	+1.235%	2	33	-23.171%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+0.998%	1	33	-22.222%
2026-02-10	4.2200	4.2200	4.0000	4.0100	+2.036%	5	32	-21.446%
2026-02-06	4.8500	4.8500	3.9300	3.9300	-1.750%	6	31	-19.847%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+1.266%	2	30	-21.250%
2026-02-04	3.8500	3.9500	3.8500	3.9500	+1.282%	3	28	-20.253%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-2.500%	1	25	-19.231%
2026-02-02	3.9500	4.0000	3.9500	4.0000	+14.286%	6	24	-21.250%
2026-01-29	3.8500	3.8500	3.5000	3.5000	-10.256%	8	18	-10.000%
2026-01-28	3.6000	3.9000	3.6000	3.9000	+6.849%	4	10	-19.231%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-42.520%	6	6	-13.699%
2025-11-19	6.4100	6.4100	6.3500	6.3500	-0.314%	3	367	-50.394%
2025-11-18	6.2400	6.6500	6.2000	6.3700	-0.779%	53	366	-50.549%
2025-11-17	6.4700	6.4700	6.3000	6.4200	+0.627%	13	343	-50.935%
2025-11-14	6.4500	6.5000	6.3800	6.3800	-3.333%	4	332	-50.627%
2025-11-11	6.6000	6.7000	6.5900	6.6000	+0.763%	108	328	-52.273%
2025-11-10	6.6000	6.6000	6.5500	6.5500	+1.550%	2	229	-51.908%
2025-11-07	6.4100	6.4600	6.4000	6.4500	-1.527%	28	228	-51.163%
2025-11-06	6.5000	6.5500	6.5000	6.5500	+0.460%	11	230	-51.908%
2025-11-04	6.6000	6.6000	6.5200	6.5200	-1.955%	21	227	-51.687%
2025-11-03	6.7600	6.7600	6.6500	6.6500	-0.746%	2	208	-52.632%
2025-10-31	6.7400	6.7400	6.7000	6.7000	-0.741%	4	208	-52.985%
2025-10-30	6.7500	6.7500	6.7500	6.7500	-0.295%	2	211	-53.333%
2025-10-28	6.9500	6.9500	6.7700	6.7700	-0.441%	11	211	-53.471%
2025-10-24	6.8000	6.8000	6.8000	6.8000	0.000%	1	203	-53.676%
2025-10-23	6.7200	6.8000	6.6000	6.8000	+0.741%	4	203	-53.676%
2025-10-22	6.7000	6.7500	6.7000	6.7500	-1.171%	11	201	-53.333%
2025-10-21	6.7700	6.8300	6.7700	6.8300	+0.886%	11	196	-53.880%
2025-10-20	6.7700	6.7700	6.7700	6.7700	+2.731%	1	185	-53.471%
2025-10-17	6.5600	6.6500	6.5600	6.5900	-1.495%	20	186	-52.200%
2025-10-16	6.6900	6.6900	6.6900	6.6900	-0.742%	10	202	-52.915%
2025-10-15	6.5800	6.7400	6.5800	6.7400	+0.597%	10	200	-53.264%
2025-10-14	6.6000	6.7000	6.5200	6.7000	0.000%	7	190	-52.985%
2025-10-13	6.6000	6.7000	6.6000	6.7000	+0.601%	6	189	-52.985%
2025-10-10	6.8000	6.9100	6.3600	6.6600	-2.489%	53	186	-52.703%
2025-10-09	6.9000	6.9200	6.7100	6.8300	-0.292%	32	149	-53.880%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+3.788%	1	128	-54.015%
2025-10-07	6.7600	6.8300	6.6000	6.6000	-2.222%	24	127	-52.273%
2025-10-06	6.7000	6.7700	6.7000	6.7500	-0.589%	60	105	-53.333%
2025-10-03	6.7800	6.8400	6.7800	6.7900	+1.343%	25	118	-53.608%
2025-10-02	6.7900	6.7900	6.6000	6.7000	+0.752%	56	93	-52.985%
2025-09-30	6.6500	6.6500	6.6500	6.6500	-2.920%	1	37	-52.632%
2025-09-23	6.6500	6.8500	6.6500	6.8500	+1.783%	6	36	-54.015%
2025-09-19	6.9000	6.9000	6.6800	6.7300	+1.970%	21	31	-53.195%
2025-09-18	6.3900	6.6000	6.3900	6.6000	+0.763%	6	23	-52.273%
2025-09-17	6.5500	6.5500	6.5500	6.5500	-0.304%	1	23	-51.908%
2025-09-16	6.2900	6.5700	6.2900	6.5700	+5.120%	21	22	-52.055%
2025-09-15	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-49.600%