Dark

UVIX20260918P4
UVIX Sep 18 2026 4.00 Put (UVIX260918P00004000)
option OPRA

Inactive

Jun 30, 2026

1.48+2.069%(+0.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4400	1.6800	1.4400	1.4800	+2.069%	24	2,607	0.000%
2026-06-29	1.3500	1.4500	1.3400	1.4500	+13.281%	46	2,626	+2.069%
2026-06-26	1.2900	1.3000	1.2800	1.2800	0.000%	46	2,662	+15.625%
2026-06-24	1.2800	1.2800	1.2800	1.2800	+4.918%	60	2,628	+15.625%
2026-06-23	1.2200	1.2200	1.2200	1.2200	-15.278%	1	2,628	+21.311%
2026-06-18	1.4500	1.4500	1.4300	1.4400	0.000%	29	2,625	+2.778%
2026-06-17	1.5000	1.5000	1.4400	1.4400	-15.294%	4	2,625	+2.778%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+15.646%	10	2,625	-12.941%
2026-06-15	1.4800	1.5000	1.4700	1.4700	+13.077%	1,126	1,677	+0.680%
2026-06-12	1.2000	1.3000	1.2000	1.3000	+18.182%	35	1,677	+13.846%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-15.385%	18	1,677	+34.545%
2026-06-09	1.1800	1.3000	1.1800	1.3000	+4.000%	51	1,709	+13.846%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+2.459%	1	1,660	+18.400%
2026-06-05	1.2500	1.2500	1.2200	1.2200	-8.955%	178	1,659	+21.311%
2026-06-04	1.3700	1.3700	1.3400	1.3400	+4.688%	181	1,631	+10.448%
2026-06-03	1.2700	1.2800	1.2700	1.2800	-1.538%	2	1,630	+15.625%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-9.722%	2	1,917	+13.846%
2026-05-29	1.2800	1.4400	1.2800	1.4400	+21.008%	390	1,917	+2.778%
2026-05-28	1.2600	1.2600	1.1700	1.1900	+0.847%	296	1,628	+24.370%
2026-05-27	1.1800	1.1800	1.1800	1.1800	+1.724%	1	1,832	+25.424%
2026-05-26	1.0900	1.1600	1.0900	1.1600	+10.476%	2	1,831	+27.586%
2026-05-22	1.0400	1.1300	0.9900	1.0500	-2.778%	146	1,830	+40.952%
2026-05-21	1.0400	1.0800	1.0000	1.0800	+8.000%	17	1,823	+37.037%
2026-05-20	0.9800	1.0300	0.9800	1.0000	+2.041%	11	1,823	+48.000%
2026-05-19	0.9800	0.9800	0.9700	0.9800	+18.072%	351	1,805	+51.020%
2026-05-18	0.9600	1.0100	0.8300	0.8300	-9.783%	102	1,805	+78.313%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-2.128%	2	1,805	+60.870%
2026-05-14	0.9000	0.9400	0.9000	0.9400	+2.174%	156	1,353	+57.447%
2026-05-13	0.9300	1.0000	0.9200	0.9200	+5.747%	8	1,197	+60.870%
2026-05-12	0.9100	0.9100	0.8700	0.8700	-6.452%	99	1,197	+70.115%
2026-05-11	1.0000	1.0000	0.8700	0.9300	-5.102%	176	1,197	+59.140%
2026-05-08	0.9900	0.9900	0.9400	0.9800	+3.158%	30	1,042	+51.020%
2026-05-07	1.0900	1.0900	0.9500	0.9500	-3.061%	3	1,032	+55.789%
2026-05-06	1.0100	1.0100	0.9800	0.9800	-3.922%	13	1,043	+51.020%
2026-05-05	0.9800	1.3400	0.9400	1.0200	+4.082%	30	1,032	+45.098%
2026-05-04	1.0700	1.2600	0.9800	0.9800	-2.970%	29	1,042	+51.020%
2026-05-01	1.0900	1.0900	1.0100	1.0100	-6.481%	6	1,048	+46.535%
2026-04-30	1.0100	1.0800	1.0100	1.0800	+14.894%	6	1,048	+37.037%
2026-04-27	0.9000	0.9400	0.9000	0.9400	-6.000%	200	1,049	+57.447%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+5.263%	2	959	+48.000%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-5.000%	2	963	+55.789%
2026-04-22	1.0900	1.1100	1.0000	1.0000	0.000%	84	961	+48.000%
2026-04-21	1.1900	1.1900	1.0000	1.0000	-8.257%	27	950	+48.000%
2026-04-20	1.1200	1.1200	0.9900	1.0900	+25.287%	81	950	+35.780%
2026-04-17	0.8700	0.8700	0.8700	0.8700	-19.444%	1	948	+70.115%
2026-04-15	1.1300	1.1300	1.0800	1.0800	-9.244%	5	953	+37.037%
2026-04-14	1.2200	1.2200	1.1900	1.1900	+2.586%	101	950	+24.370%
2026-04-13	1.1700	1.1700	1.1600	1.1600	-20.000%	4	951	+27.586%
2026-04-08	1.0400	1.4500	1.0400	1.4500	+35.514%	3	951	+2.069%
2026-04-07	1.0300	1.3500	1.0300	1.0700	0.000%	18	952	+38.318%
2026-04-06	1.1000	1.2600	0.9200	1.0700	+33.750%	1,720	950	+38.318%
2026-04-02	1.1800	1.2000	0.8000	0.8000	-21.569%	37	171	+85.000%
2026-04-01	1.1800	1.1800	1.0200	1.0200	+6.250%	14	171	+45.098%
2026-03-31	0.9100	1.2000	0.8900	0.9600	+18.519%	49	163	+54.167%
2026-03-30	0.8100	0.8100	0.8100	0.8100	-21.359%	20	162	+82.716%
2026-03-27	1.0200	1.0800	0.9000	1.0300	-0.962%	48	161	+43.689%
2026-03-26	1.0400	1.0400	1.0400	1.0400	-21.212%	1	150	+42.308%
2026-03-24	1.3300	1.3800	1.3200	1.3200	+21.101%	6	149	+12.121%
2026-03-23	1.0900	1.0900	1.0900	1.0900	-9.167%	2	147	+35.780%
2026-03-19	1.1600	1.2000	1.1500	1.2000	+1.695%	6	145	+23.333%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-4.839%	2	145	+25.424%
2026-03-05	1.2400	1.2400	1.2400	1.2400	-7.463%	1	145	+19.355%
2026-03-04	1.3400	1.3400	1.3400	1.3400	+16.522%	69	145	+10.448%
2026-03-03	1.2100	1.4500	1.1500	1.1500	-28.571%	4	76	+28.696%
2026-02-26	1.6100	1.6100	1.6100	1.6100	+19.259%	4	78	-8.075%
2026-02-18	1.3300	1.3500	1.3300	1.3500	+3.846%	2	74	+9.630%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-10.959%	3	73	+13.846%
2026-02-06	1.4900	1.4900	1.4600	1.4600	+1.389%	2	76	+1.370%
2026-02-04	1.4400	1.4400	1.4400	1.4400	-6.494%	1	74	+2.778%
2026-02-03	1.5400	1.5400	1.5400	1.5400	-2.532%	1	73	-3.896%
2026-02-02	1.5800	1.5800	1.5800	1.5800	+6.040%	1	73	-6.329%
2026-01-30	1.5600	1.5600	1.4900	1.4900	-3.871%	2	72	-0.671%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+1.307%	1	71	-4.516%
2026-01-28	1.5300	1.5300	1.5300	1.5300	-3.165%	1	74	-3.268%
2026-01-27	1.5800	1.5800	1.5800	1.5800	-0.629%	3	74	-6.329%
2026-01-23	1.6200	1.6200	1.5900	1.5900	+6.000%	2	74	-6.918%
2026-01-21	1.5400	1.5400	1.5000	1.5000	-6.250%	2	73	-1.333%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-4.762%	3	72	-7.500%
2026-01-08	1.6800	1.6800	1.6800	1.6800	+23.529%	1	69	-11.905%
2026-01-05	0.9200	1.7900	0.9200	1.3600	+0.741%	4	61	+8.824%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-6.897%	3	61	+9.630%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-2.027%	100	61	+2.069%
2025-11-26	1.4800	1.4800	1.4800	1.4800	+27.586%	1	133	0.000%
2025-11-21	1.1600	1.1600	1.1600	1.1600	0.000%	100	133	+27.586%
2025-11-19	1.5800	1.5800	1.0100	1.1600	+5.455%	4	84	+27.586%
2025-11-18	1.2800	1.8600	0.9700	1.1000	0.000%	164	81	+34.545%

.dark-mode .MDsJ2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDsJ2g{ color: #333333; background-color: white; border: 2px solid #333333; }UVIX20260918P4UVIX Sep 18 2026 4.00 Put (UVIX260918P00004000)option OPRA

UVIX20260918P4
UVIX Sep 18 2026 4.00 Put (UVIX260918P00004000)
option OPRA