UVIX261218P00025000
UVIX Dec 18 2026 25.00 Put
optionOPRA
EODOct 14, 2026
1.80USD-12.621%(-0.26)40Vol379OI
UVIX261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.8000 | 1.8000 | 1.7300 | 1.8000 | -12.621% | 40 | 379 | 0.000% |
| 2026-09-30 | 2.0300 | 2.0600 | 1.9600 | 2.0600 | -5.069% | 8 | 377 | -12.621% |
| 2026-09-29 | 2.2000 | 2.2500 | 2.1200 | 2.1700 | -13.200% | 10 | 375 | -17.051% |
| 2026-09-23 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | +0.402% | 2 | 374 | -28.000% |
| 2026-09-22 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +10.177% | 1 | 373 | -27.711% |
| 2026-09-18 | 2.2100 | 2.3600 | 2.2000 | 2.2600 | -5.042% | 491 | 129 | -20.354% |
| 2026-09-16 | 2.4700 | 2.4700 | 2.3800 | 2.3800 | +2.146% | 2 | 132 | -24.370% |
| 2026-09-15 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +17.085% | 1 | 131 | -22.747% |
| 2026-09-14 | 1.4700 | 2.1900 | 1.4700 | 1.9900 | -26.568% | 14 | 128 | -9.548% |
| 2026-09-08 | 2.3300 | 2.7100 | 2.3300 | 2.7100 | -9.365% | 2 | 127 | -33.579% |
| 2026-09-04 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +11.567% | 2 | 126 | -39.799% |
| 2026-09-01 | 2.7700 | 2.7700 | 2.6800 | 2.6800 | +9.836% | 2 | 126 | -32.836% |
| 2026-08-31 | 2.7700 | 2.7700 | 2.4400 | 2.4400 | +7.965% | 2 | 126 | -26.230% |
| 2026-08-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +0.444% | 10 | 126 | -20.354% |
| 2026-08-24 | 2.3400 | 2.3400 | 2.0700 | 2.2500 | +10.837% | 76 | 51 | -20.000% |
| 2026-08-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -15.768% | 25 | 26 | -11.330% |
| 2026-08-20 | 2.8800 | 2.8800 | 2.4100 | 2.4100 | +21.717% | 2 | 26 | -25.311% |
| 2026-08-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -47.200% | 25 | 1 | -9.091% |
| 2026-08-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 0 | -52.000% |