UVIX261218P00045000
UVIX Dec 18 2026 45.00 Put
optionOPRA
EODOct 15, 2026
14.19USD-13.476%(-2.21)1Vol1,722OI
UVIX261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.19 | 14.19 | 14.19 | 14.19 | -13.476% | 1 | 1,722 | 0.000% |
| 2026-10-06 | 16.40 | 16.40 | 16.40 | 16.40 | +3.535% | 1 | 1,775 | -13.476% |
| 2026-10-05 | 15.60 | 15.84 | 15.60 | 15.84 | +6.811% | 54 | 1,776 | -10.417% |
| 2026-10-01 | 15.00 | 15.00 | 14.76 | 14.83 | -5.118% | 3 | 1,775 | -4.316% |
| 2026-09-28 | 15.59 | 15.63 | 15.59 | 15.63 | -0.762% | 2 | 1,774 | -9.213% |
| 2026-09-23 | 16.12 | 16.25 | 15.75 | 15.75 | -8.696% | 3 | 1,777 | -9.905% |
| 2026-09-22 | 16.27 | 18.30 | 16.16 | 17.25 | +12.013% | 3,788 | 149 | -17.739% |
| 2026-09-21 | 15.40 | 15.40 | 15.40 | 15.40 | -0.517% | 1 | 150 | -7.857% |
| 2026-09-17 | 15.39 | 15.48 | 15.30 | 15.48 | +5.306% | 102 | 99 | -8.333% |
| 2026-09-16 | 14.99 | 14.99 | 14.70 | 14.70 | +0.341% | 2 | 100 | -3.469% |
| 2026-09-14 | 14.06 | 14.86 | 14.02 | 14.65 | -7.687% | 61 | 106 | -3.140% |
| 2026-09-08 | 15.87 | 15.87 | 15.87 | 15.87 | -4.970% | 1 | 108 | -10.586% |
| 2026-09-04 | 16.70 | 16.70 | 16.70 | 16.70 | +5.363% | 1 | 107 | -15.030% |
| 2026-09-03 | 15.85 | 15.85 | 15.85 | 15.85 | +4.828% | 1 | 107 | -10.473% |
| 2026-09-02 | 15.12 | 15.12 | 15.12 | 15.12 | +1.955% | 1 | 106 | -6.151% |
| 2026-09-01 | 15.30 | 16.10 | 14.83 | 14.83 | -3.576% | 5 | 106 | -4.316% |
| 2026-08-31 | 15.38 | 15.38 | 15.38 | 15.38 | +0.392% | 1 | 106 | -7.737% |
| 2026-08-28 | 15.32 | 15.32 | 15.32 | 15.32 | -0.970% | 3 | 118 | -7.376% |
| 2026-08-27 | 15.50 | 15.50 | 15.47 | 15.47 | +4.386% | 2 | 116 | -8.274% |
| 2026-08-26 | 14.90 | 15.00 | 14.82 | 14.82 | -1.919% | 14 | 116 | -4.251% |
| 2026-08-25 | 14.31 | 15.11 | 14.31 | 15.11 | +2.999% | 2 | 117 | -6.089% |
| 2026-08-24 | 14.40 | 14.67 | 14.40 | 14.67 | +1.875% | 7 | 110 | -3.272% |
| 2026-08-21 | 14.30 | 14.40 | 14.30 | 14.40 | +2.931% | 31 | 85 | -1.458% |
| 2026-08-20 | 14.85 | 14.85 | 13.70 | 13.99 | -2.168% | 80 | 70 | +1.430% |
| 2026-08-19 | 13.49 | 14.30 | 13.49 | 14.30 | +7.116% | 72 | 37 | -0.769% |
| 2026-08-17 | 14.45 | 14.45 | 13.35 | 13.35 | -3.050% | 6 | 34 | +6.292% |
| 2026-08-14 | 14.10 | 14.10 | 13.77 | 13.77 | +5.760% | 16 | 30 | +3.050% |
| 2026-08-10 | 13.02 | 13.02 | 13.02 | 13.02 | +3.994% | 1 | 31 | +8.986% |
| 2026-08-07 | 12.52 | 12.52 | 12.52 | 12.52 | -3.840% | 1 | 30 | +13.339% |
| 2026-08-06 | 12.60 | 13.02 | 12.54 | 13.02 | +0.930% | 9 | 31 | +8.986% |
| 2026-08-05 | 12.30 | 12.90 | 12.20 | 12.90 | +8.953% | 16 | 20 | +10.000% |
| 2026-07-31 | 11.84 | 11.84 | 11.84 | 11.84 | +1.197% | 1 | 19 | +19.848% |
| 2026-07-28 | 11.70 | 11.70 | 11.70 | 11.70 | +2.362% | 1 | 20 | +21.282% |
| 2026-07-27 | 11.58 | 11.58 | 11.02 | 11.43 | +1.510% | 5 | 22 | +24.147% |
| 2026-07-24 | 11.26 | 11.26 | 11.26 | 11.26 | +4.067% | 1 | 21 | +26.021% |
| 2026-07-23 | 10.77 | 10.82 | 10.77 | 10.82 | -11.746% | 2 | 19 | +31.146% |
| 2026-07-22 | 12.26 | 12.26 | 12.26 | 12.26 | -2.853% | 1 | 21 | +15.742% |
| 2026-07-21 | 11.85 | 12.64 | 11.85 | 12.62 | +4.730% | 3 | 18 | +12.441% |
| 2026-07-20 | 11.61 | 12.36 | 11.61 | 12.05 | +9.545% | 15 | 3 | +17.759% |
| 2026-07-17 | 11.00 | 11.00 | 11.00 | 11.00 | -12.698% | 1 | 3 | +29.000% |
| 2026-07-16 | 12.60 | 12.60 | 12.60 | 12.60 | +2.606% | 1 | 3 | +12.619% |
| 2026-07-09 | 12.49 | 12.49 | 12.28 | 12.28 | +1.740% | 2 | 1 | +15.554% |
| 2026-07-08 | 12.07 | 12.07 | 12.07 | 12.07 | 0.000% | 1 | 0 | +17.564% |