UVIX261218P00013000
UVIX Dec 18 2026 13.00 Put
optionOPRA
InactiveMay 28, 2026
9.78USD+3.822%(+0.36)2Vol339OI
UVIX261218P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-28 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +3.822% | 2 | 339 | 0.000% |
| 2026-05-27 | 9.7800 | 9.7800 | 9.4200 | 9.4200 | +2.951% | 4 | 341 | +3.822% |
| 2026-05-18 | 9.2200 | 9.2200 | 9.1500 | 9.1500 | +2.578% | 4 | 341 | +6.885% |
| 2026-05-15 | 9.0300 | 9.0900 | 8.9200 | 8.9200 | +8.780% | 163 | 329 | +9.641% |
| 2026-05-12 | 9.0300 | 9.0300 | 8.2000 | 8.2000 | -14.761% | 34 | 347 | +19.268% |
| 2026-05-08 | 9.3000 | 9.6200 | 9.3000 | 9.6200 | -1.535% | 2 | 348 | +1.663% |
| 2026-05-05 | 11.0100 | 11.0100 | 9.7700 | 9.7700 | +7.363% | 2 | 346 | +0.102% |
| 2026-05-04 | 8.9900 | 9.2600 | 8.9900 | 9.1000 | -1.622% | 8 | 338 | +7.473% |
| 2026-05-01 | 9.1200 | 9.3300 | 7.6500 | 9.2500 | +2.892% | 183 | 198 | +5.730% |
| 2026-04-30 | 9.1500 | 10.2200 | 8.9900 | 8.9900 | -3.229% | 16 | 198 | +8.788% |
| 2026-04-29 | 9.1900 | 9.2900 | 9.1000 | 9.2900 | +5.929% | 7 | 198 | +5.274% |
| 2026-04-28 | 7.6000 | 8.8600 | 7.6000 | 8.7700 | -0.114% | 14 | 198 | +11.517% |
| 2026-04-27 | 9.1100 | 9.1900 | 8.2800 | 8.7800 | +2.690% | 20 | 203 | +11.390% |
| 2026-04-24 | 9.8300 | 10.0300 | 8.5500 | 8.5500 | -6.147% | 8 | 202 | +14.386% |
| 2026-04-23 | 8.8000 | 9.4600 | 8.6600 | 9.1100 | +4.472% | 21 | 202 | +7.355% |
| 2026-04-22 | 8.9500 | 8.9500 | 8.7200 | 8.7200 | -3.540% | 2 | 201 | +12.156% |
| 2026-04-21 | 8.8800 | 9.0400 | 8.8000 | 9.0400 | +2.147% | 7 | 195 | +8.186% |
| 2026-04-20 | 9.0400 | 9.2400 | 8.8400 | 8.8500 | -5.449% | 27 | 170 | +10.508% |
| 2026-04-17 | 9.1000 | 9.3600 | 8.9200 | 9.3600 | +4.116% | 15 | 170 | +4.487% |
| 2026-04-13 | 9.2000 | 9.3000 | 8.9000 | 8.9900 | +0.672% | 27 | 159 | +8.788% |
| 2026-04-09 | 9.2100 | 9.2100 | 8.9000 | 8.9300 | +1.708% | 20 | 152 | +9.518% |
| 2026-04-08 | 9.9100 | 10.5300 | 8.2400 | 8.7800 | 0.000% | 287 | 0 | +11.390% |