UVIX261218P00035000
UVIX Dec 18 2026 35.00 Put
optionOPRA
EODOct 15, 2026
6.65USD-7.639%(-0.55)4Vol1,335OI
UVIX261218P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -7.639% | 4 | 1,331 | 0.000% |
| 2026-10-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 4 | 1,327 | -7.639% |
| 2026-10-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.818% | 1 | 1,326 | -17.901% |
| 2026-10-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +14.743% | 1 | 1,326 | -19.394% |
| 2026-10-01 | 7.3700 | 7.3900 | 6.7200 | 7.1900 | -9.332% | 807 | 1,324 | -7.510% |
| 2026-09-28 | 8.0800 | 8.0800 | 7.9300 | 7.9300 | -5.030% | 3 | 1,323 | -16.141% |
| 2026-09-25 | 8.2200 | 8.3500 | 8.2200 | 8.3500 | +8.866% | 2 | 1,321 | -20.359% |
| 2026-09-24 | 7.6100 | 7.7800 | 7.6100 | 7.6700 | -5.309% | 792 | 927 | -13.299% |
| 2026-09-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 2 | 960 | -17.901% |
| 2026-09-22 | 8.6000 | 8.6600 | 8.6000 | 8.6000 | +8.999% | 12 | 959 | -22.674% |
| 2026-09-21 | 8.1400 | 8.1800 | 7.8900 | 7.8900 | +3.003% | 233 | 868 | -15.716% |
| 2026-09-18 | 7.8100 | 7.8100 | 7.6500 | 7.6600 | -7.039% | 5 | 867 | -13.185% |
| 2026-09-17 | 8.1200 | 8.2400 | 8.1200 | 8.2400 | +1.728% | 22 | 863 | -19.296% |
| 2026-09-16 | 7.9600 | 8.1000 | 7.7700 | 8.1000 | +8.000% | 6 | 864 | -17.901% |
| 2026-09-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.704% | 800 | 65 | -11.333% |
| 2026-09-14 | 7.3800 | 7.6300 | 7.0500 | 7.6300 | -3.418% | 6 | 65 | -12.844% |
| 2026-09-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +7.923% | 1 | 65 | -15.823% |
| 2026-09-10 | 7.3500 | 8.1500 | 7.3200 | 7.3200 | -10.513% | 10 | 65 | -9.153% |
| 2026-09-02 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +3.676% | 1 | 66 | -18.704% |
| 2026-09-01 | 7.8000 | 8.0600 | 7.8000 | 7.8900 | -4.710% | 8 | 60 | -15.716% |
| 2026-08-31 | 8.3500 | 8.3500 | 8.2800 | 8.2800 | +0.976% | 2 | 60 | -19.686% |
| 2026-08-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 59 | -18.902% |
| 2026-08-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 1 | 58 | -16.875% |
| 2026-08-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +17.694% | 1 | 59 | -10.738% |
| 2026-08-17 | 6.4400 | 6.4400 | 6.3300 | 6.3300 | +0.476% | 25 | 34 | +5.055% |
| 2026-08-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 10 | 24 | +5.556% |
| 2026-08-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.489% | 1 | 23 | +10.833% |
| 2026-07-27 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +11.837% | 1 | 22 | +21.350% |
| 2026-07-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 1 | 21 | +35.714% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.226% | 6 | 17 | +18.750% |
| 2026-07-13 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -1.997% | 2 | 17 | +4.232% |
| 2026-07-10 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +6.547% | 2 | 15 | +2.151% |
| 2026-07-09 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +1.833% | 10 | 5 | +8.838% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 5 | 5 | +10.833% |