UVIX261218P00030000
UVIX Dec 18 2026 30.00 Put
optionOPRA
EODOct 15, 2026
3.80USD-8.434%(-0.35)6Vol3,008OI
UVIX261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -8.434% | 6 | 3,004 | 0.000% |
| 2026-10-14 | 3.6400 | 4.1500 | 3.6400 | 4.1500 | -12.632% | 42 | 3,005 | -8.434% |
| 2026-10-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 1 | 3,005 | -20.000% |
| 2026-10-12 | 4.7500 | 4.7500 | 4.5000 | 4.6500 | +13.415% | 5 | 3,003 | -18.280% |
| 2026-10-08 | 4.5500 | 4.5500 | 4.1000 | 4.1000 | -12.766% | 9 | 3,003 | -7.317% |
| 2026-10-07 | 4.5500 | 4.8000 | 4.5500 | 4.7000 | -6.000% | 5 | 3,005 | -19.149% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.610% | 1 | 3,005 | -24.000% |
| 2026-10-05 | 4.5200 | 4.8000 | 4.5200 | 4.6900 | +8.565% | 4 | 3,002 | -18.977% |
| 2026-10-02 | 4.2900 | 4.3500 | 4.2900 | 4.3200 | +9.367% | 4 | 3,004 | -12.037% |
| 2026-10-01 | 4.0400 | 4.1100 | 3.9000 | 3.9500 | -13.187% | 7 | 3,007 | -3.797% |
| 2026-09-30 | 4.7500 | 5.9500 | 4.5500 | 4.5500 | -4.412% | 11 | 3,017 | -16.484% |
| 2026-09-29 | 4.7000 | 4.8500 | 4.6000 | 4.7600 | -0.210% | 10 | 3,018 | -20.168% |
| 2026-09-28 | 4.9200 | 4.9300 | 4.7700 | 4.7700 | -4.980% | 8 | 3,019 | -20.335% |
| 2026-09-25 | 4.7800 | 5.0200 | 4.7800 | 5.0200 | +3.934% | 8 | 3,168 | -24.303% |
| 2026-09-24 | 4.7100 | 5.0200 | 4.2800 | 4.8300 | -0.821% | 832 | 2,966 | -21.325% |
| 2026-09-23 | 5.1700 | 5.5000 | 4.8700 | 4.8700 | -6.346% | 660 | 2,659 | -21.971% |
| 2026-09-22 | 4.9000 | 5.2000 | 4.8500 | 5.2000 | +8.559% | 11 | 2,657 | -26.923% |
| 2026-09-21 | 5.0900 | 5.3000 | 4.7500 | 4.7900 | +2.350% | 396 | 2,643 | -20.668% |
| 2026-09-18 | 4.7300 | 4.7300 | 4.5900 | 4.6800 | -1.887% | 10 | 2,834 | -18.803% |
| 2026-09-17 | 4.9500 | 5.3000 | 4.7700 | 4.7700 | +7.919% | 1,284 | 2,223 | -20.335% |
| 2026-09-16 | 4.8300 | 6.1700 | 4.4000 | 4.4200 | -5.353% | 449 | 2,070 | -14.027% |
| 2026-09-15 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +4.709% | 1 | 2,069 | -18.630% |
| 2026-09-14 | 4.4000 | 4.6900 | 3.7500 | 4.4600 | -8.980% | 3,857 | 153 | -14.798% |
| 2026-09-11 | 4.7000 | 5.0500 | 4.7000 | 4.9000 | +13.689% | 8 | 149 | -22.449% |
| 2026-09-10 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -8.298% | 5 | 149 | -11.833% |
| 2026-09-09 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -11.321% | 4 | 149 | -19.149% |
| 2026-09-08 | 5.3500 | 5.3500 | 5.2600 | 5.3000 | -3.636% | 8 | 149 | -28.302% |
| 2026-09-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 1 | 150 | -30.909% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +7.216% | 1 | 149 | -26.923% |
| 2026-09-01 | 4.8700 | 4.8700 | 4.8300 | 4.8500 | -3.000% | 4 | 147 | -21.649% |
| 2026-08-31 | 4.9400 | 5.0000 | 4.8500 | 5.0000 | -2.913% | 8 | 144 | -24.000% |
| 2026-08-27 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +15.730% | 3 | 141 | -26.214% |
| 2026-08-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 1 | 141 | -14.607% |
| 2026-08-24 | 4.5900 | 4.5900 | 4.2500 | 4.2500 | -0.701% | 76 | 67 | -10.588% |
| 2026-08-21 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -8.936% | 25 | 42 | -11.215% |
| 2026-08-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.111% | 1 | 42 | -19.149% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.2300 | 4.2300 | +4.444% | 28 | 14 | -10.165% |
| 2026-08-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -1.220% | 1 | 13 | -6.173% |
| 2026-08-12 | 5.7600 | 5.7600 | 4.1000 | 4.1000 | +17.479% | 4 | 11 | -7.317% |
| 2026-08-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -9.585% | 1 | 10 | +8.883% |
| 2026-08-03 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | +16.970% | 2 | 9 | -1.554% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +46.018% | 1 | 8 | +15.152% |
| 2026-07-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -22.337% | 1 | 7 | +68.142% |
| 2026-07-27 | 3.3700 | 3.3700 | 2.9100 | 2.9100 | -11.280% | 2 | 5 | +30.584% |
| 2026-07-24 | 3.0400 | 3.2800 | 3.0400 | 3.2800 | +17.986% | 4 | 2 | +15.854% |
| 2026-07-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -13.125% | 1 | 1 | +36.691% |
| 2026-07-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 0 | +18.750% |