UVIX261218P00004000
UVIX Dec 18 2026 4.00 Put
optionOPRA
InactiveJun 30, 2026
1.96USD+9.497%(+0.17)7Vol1,089OI
UVIX261218P00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2.0000 | 2.1700 | 1.9600 | 1.9600 | +9.497% | 7 | 1,084 | 0.000% |
| 2026-06-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -1.648% | 5 | 1,079 | +9.497% |
| 2026-06-25 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +2.247% | 9 | 1,079 | +7.692% |
| 2026-06-24 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 0.000% | 3 | 1,076 | +10.112% |
| 2026-06-23 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | -6.806% | 11 | 1,085 | +10.112% |
| 2026-06-22 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | +7.910% | 6 | 1,085 | +2.618% |
| 2026-06-12 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | +7.273% | 12 | 1,073 | +10.734% |
| 2026-06-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 40 | 1,073 | +18.788% |
| 2026-06-10 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | +2.484% | 2 | 1,074 | +18.788% |
| 2026-06-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -10.056% | 1 | 1,074 | +21.739% |
| 2026-06-08 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | +0.562% | 3 | 1,071 | +9.497% |
| 2026-06-05 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.136% | 1 | 1,070 | +10.112% |
| 2026-06-04 | 1.7300 | 1.7800 | 1.6700 | 1.7600 | -2.222% | 158 | 1,019 | +11.364% |
| 2026-06-03 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -1.639% | 16 | 1,003 | +8.889% |
| 2026-05-29 | 1.8000 | 1.8300 | 1.7700 | 1.8300 | +3.977% | 107 | 898 | +7.104% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.6000 | 1.7600 | +4.142% | 136 | 762 | +11.364% |
| 2026-05-26 | 1.7000 | 1.7000 | 1.6300 | 1.6900 | -1.744% | 125 | 747 | +15.976% |
| 2026-05-22 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | +4.878% | 547 | 751 | +13.953% |
| 2026-05-21 | 1.6200 | 1.6700 | 1.4900 | 1.6400 | +9.333% | 605 | 148 | +19.512% |
| 2026-05-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 6 | 142 | +30.667% |
| 2026-05-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 1 | 141 | +29.801% |
| 2026-04-30 | 0.9600 | 1.5000 | 0.9600 | 1.5000 | -1.961% | 2 | 141 | +30.667% |
| 2026-04-29 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | -1.290% | 7 | 134 | +28.105% |
| 2026-04-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.974% | 20 | 114 | +26.452% |
| 2026-04-27 | 1.5100 | 1.5200 | 1.4800 | 1.5200 | -29.302% | 4 | 112 | +28.947% |
| 2026-04-23 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | +37.821% | 2 | 112 | -8.837% |
| 2026-04-22 | 1.5600 | 1.5700 | 1.5000 | 1.5600 | -5.455% | 106 | 7 | +25.641% |
| 2026-04-17 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +1.227% | 6 | 7 | +18.788% |
| 2026-04-14 | 1.7700 | 1.7700 | 1.6300 | 1.6300 | 0.000% | 2 | 1 | +20.245% |