UVIX261218P00003000
UVIX Dec 18 2026 3.00 Put
optionOPRA
InactiveJun 30, 2026
1.20USD+7.143%(+0.08)50Vol964OI
UVIX261218P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +7.143% | 50 | 949 | 0.000% |
| 2026-06-29 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | +1.818% | 33 | 934 | +7.143% |
| 2026-06-26 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -1.786% | 6 | 931 | +9.091% |
| 2026-06-25 | 0.9900 | 1.1200 | 0.9900 | 1.1200 | +10.891% | 235 | 800 | +7.143% |
| 2026-06-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -7.339% | 2 | 801 | +18.812% |
| 2026-06-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 800 | +10.092% |
| 2026-06-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 33 | 847 | +9.091% |
| 2026-06-17 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | +0.877% | 50 | 875 | +4.348% |
| 2026-06-15 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | +31.034% | 110 | 862 | +5.263% |
| 2026-06-11 | 0.9000 | 0.9300 | 0.8700 | 0.8700 | +12.987% | 41 | 862 | +37.931% |
| 2026-06-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.085% | 100 | 762 | +55.844% |
| 2026-06-09 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -11.321% | 1 | 762 | +27.660% |
| 2026-06-08 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | -5.357% | 3 | 762 | +13.208% |
| 2026-06-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +8.738% | 1 | 762 | +7.143% |
| 2026-06-02 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -4.630% | 10 | 768 | +16.505% |
| 2026-05-29 | 1.0400 | 1.0800 | 0.8500 | 1.0800 | +8.000% | 29 | 766 | +11.111% |
| 2026-05-28 | 1.0500 | 1.0500 | 0.9500 | 1.0000 | +14.943% | 37 | 748 | +20.000% |
| 2026-05-27 | 1.0500 | 1.0500 | 0.8700 | 0.8700 | -11.224% | 8 | 752 | +37.931% |
| 2026-05-21 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | +8.889% | 2 | 756 | +22.449% |
| 2026-05-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 5 | 751 | +33.333% |
| 2026-05-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 2 | 753 | +41.176% |
| 2026-05-18 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.000% | 8 | 753 | +39.535% |
| 2026-05-15 | 0.8700 | 0.9000 | 0.8200 | 0.8600 | -14.851% | 356 | 721 | +39.535% |
| 2026-05-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +119.565% | 1 | 721 | +18.812% |
| 2026-05-12 | 0.8800 | 0.8800 | 0.4500 | 0.4600 | -43.210% | 68 | 756 | +160.870% |
| 2026-05-08 | 1.2100 | 1.2100 | 0.8100 | 0.8100 | -7.955% | 4 | 758 | +48.148% |
| 2026-05-06 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -27.869% | 4 | 755 | +36.364% |
| 2026-05-05 | 1.8400 | 1.8400 | 1.2200 | 1.2200 | +34.066% | 4 | 753 | -1.639% |
| 2026-05-04 | 0.8800 | 1.0100 | 0.8800 | 0.9100 | +1.111% | 16 | 735 | +31.868% |
| 2026-05-01 | 0.9600 | 1.0600 | 0.3800 | 0.9000 | 0.000% | 376 | 447 | +33.333% |
| 2026-04-30 | 1.0700 | 1.6100 | 0.8500 | 0.9000 | +8.434% | 33 | 443 | +33.333% |
| 2026-04-29 | 1.0000 | 1.1500 | 0.8200 | 0.8300 | -6.742% | 14 | 443 | +44.578% |
| 2026-04-28 | 0.4500 | 0.9300 | 0.4500 | 0.8900 | -6.316% | 28 | 443 | +34.831% |
| 2026-04-27 | 0.9000 | 1.0300 | 0.8100 | 0.9500 | -20.833% | 40 | 453 | +26.316% |
| 2026-04-24 | 0.9800 | 1.5200 | 0.8700 | 1.2000 | +39.535% | 16 | 453 | 0.000% |
| 2026-04-23 | 0.8500 | 1.1800 | 0.8100 | 0.8600 | -4.444% | 43 | 455 | +39.535% |
| 2026-04-22 | 0.7600 | 0.9900 | 0.7600 | 0.9000 | +5.882% | 54 | 408 | +33.333% |
| 2026-04-21 | 0.9200 | 1.0000 | 0.8500 | 0.8500 | -5.556% | 16 | 396 | +41.176% |
| 2026-04-20 | 1.0000 | 1.1000 | 0.9000 | 0.9000 | -6.250% | 54 | 349 | +33.333% |
| 2026-04-17 | 0.8600 | 1.1600 | 0.8600 | 0.9600 | -2.041% | 36 | 349 | +25.000% |
| 2026-04-15 | 1.0200 | 1.0200 | 0.8800 | 0.9800 | -2.000% | 12 | 323 | +22.449% |
| 2026-04-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 3 | 321 | +20.000% |
| 2026-04-13 | 1.0000 | 1.1600 | 0.9100 | 0.9900 | +5.319% | 54 | 318 | +21.212% |
| 2026-04-09 | 1.0800 | 1.0800 | 0.9400 | 0.9400 | 0.000% | 40 | 304 | +27.660% |
| 2026-04-08 | 1.6100 | 1.9200 | 0.6700 | 0.9400 | 0.000% | 574 | 0 | +27.660% |