UVIX261218P00040000
UVIX Dec 18 2026 40.00 Put
optionOPRA
EODOct 12, 2026
11.63USD-4.984%(-0.61)2Vol41OI
UVIX261218P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 11.3100 | 11.6300 | 11.3100 | 11.6300 | -4.984% | 2 | 41 | 0.000% |
| 2026-10-06 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +10.769% | 1 | 42 | -4.984% |
| 2026-10-02 | 11.2400 | 11.2400 | 11.0500 | 11.0500 | +7.805% | 2 | 40 | +5.249% |
| 2026-10-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -10.402% | 5 | 40 | +13.463% |
| 2026-09-30 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -1.887% | 1 | 39 | +1.661% |
| 2026-09-28 | 11.8000 | 11.8000 | 11.6600 | 11.6600 | -1.186% | 2 | 38 | -0.257% |
| 2026-09-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.173% | 4 | 43 | -1.441% |
| 2026-09-23 | 12.0300 | 12.0300 | 11.9400 | 11.9400 | -2.927% | 4 | 41 | -2.596% |
| 2026-09-22 | 12.3800 | 12.4300 | 11.8000 | 12.3000 | +6.957% | 5 | 42 | -5.447% |
| 2026-09-21 | 11.8900 | 11.8900 | 11.5000 | 11.5000 | +3.047% | 6 | 38 | +1.130% |
| 2026-09-18 | 11.2800 | 11.3900 | 11.1600 | 11.1600 | -4.370% | 4 | 77 | +4.211% |
| 2026-09-17 | 11.8400 | 11.8400 | 11.6700 | 11.6700 | +6.091% | 104 | 37 | -0.343% |
| 2026-09-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.548% | 1 | 37 | +5.727% |
| 2026-09-14 | 10.8400 | 11.0000 | 10.8400 | 10.9400 | -2.756% | 5 | 36 | +6.307% |
| 2026-09-11 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +9.756% | 1 | 36 | +3.378% |
| 2026-09-10 | 10.9500 | 10.9500 | 10.2300 | 10.2500 | -4.651% | 11 | 32 | +13.463% |
| 2026-09-09 | 11.3100 | 11.3100 | 10.7500 | 10.7500 | -10.342% | 3 | 33 | +8.186% |
| 2026-09-08 | 11.6700 | 11.9900 | 11.6700 | 11.9900 | -3.150% | 2 | 31 | -3.003% |
| 2026-09-03 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +7.652% | 10 | 41 | -6.058% |
| 2026-09-02 | 11.4300 | 11.5000 | 11.4300 | 11.5000 | -1.961% | 2 | 41 | +1.130% |
| 2026-08-31 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +2.000% | 2 | 43 | -0.853% |
| 2026-08-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.072% | 5 | 38 | +1.130% |
| 2026-08-26 | 11.2500 | 11.2500 | 10.5500 | 11.0500 | +11.616% | 5 | 38 | +5.249% |
| 2026-08-25 | 11.4500 | 11.4500 | 9.9000 | 9.9000 | -8.756% | 2 | 36 | +17.475% |
| 2026-08-24 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.463% | 1 | 35 | +7.189% |
| 2026-08-20 | 10.5000 | 10.9100 | 10.3300 | 10.8000 | +4.854% | 14 | 25 | +7.685% |
| 2026-08-19 | 9.0500 | 10.3000 | 9.0500 | 10.3000 | +0.980% | 2 | 23 | +12.913% |
| 2026-08-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.898% | 1 | 22 | +14.020% |
| 2026-08-14 | 10.5000 | 10.5000 | 10.0100 | 10.0100 | -1.863% | 3 | 23 | +16.184% |
| 2026-08-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 1 | 22 | +14.020% |
| 2026-08-12 | 9.8000 | 10.1000 | 9.8000 | 10.1000 | +13.867% | 9 | 15 | +15.149% |
| 2026-08-07 | 9.5400 | 9.5400 | 8.8700 | 8.8700 | -1.444% | 2 | 14 | +31.116% |
| 2026-07-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.805% | 2 | 12 | +29.222% |
| 2026-07-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.241% | 2 | 11 | +56.107% |
| 2026-07-24 | 8.5200 | 9.1700 | 6.7100 | 8.3000 | +5.732% | 6 | 8 | +40.120% |
| 2026-07-23 | 8.2000 | 8.2000 | 7.7000 | 7.8500 | -17.887% | 10 | 1 | +48.153% |
| 2026-07-16 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | 0.000% | 1 | 0 | +21.653% |